Occidental Petroleum Corp - Warrants (03/08/2027) (OXY-WS) Exchange: NYSE
Data as of Oct. 8, 2025
$23.00 ($0.27) 1.17%
Occidental Petroleum Corp - Warrants (03/08/2027) - Daily Information
Click for more stock information on Occidental Petroleum Corp - Warrants (03/08/2027).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $23.04 |
| Previous Close | $23.00 |
| High | $23.64 |
| Low | $22.97 |
| Adjusted Open | $23.04 |
| Previous Adjusted Close | $23.00 |
| Adjusted High | $23.64 |
| Adjusted Low | $22.97 |
Invest in Occidental Petroleum Corp - Warrants (03/08/2027) (OXY-WS)
Historical Stock Data for Occidental Petroleum Corp - Warrants (03/08/2027) (OXY-WS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $23.04 | $23.64 | $22.97 | $23.00 | $23.00 | 235,829 |
| 2025-10-02 | $26.00 | $26.00 | $22.32 | $22.74 | $22.74 | 591,948 |
| 2025-10-01 | $25.75 | $25.96 | $25.19 | $25.78 | $25.78 | 213,076 |
| 2025-09-30 | $25.76 | $26.97 | $24.47 | $25.50 | $25.50 | 299,223 |
| 2025-09-29 | $26.31 | $26.87 | $25.85 | $26.17 | $26.17 | 143,659 |
| 2025-09-26 | $25.27 | $26.55 | $25.20 | $25.61 | $25.61 | 161,656 |
| 2025-09-25 | $24.51 | $25.20 | $24.51 | $24.90 | $24.90 | 15,433 |
| 2025-09-24 | $24.72 | $25.51 | $24.72 | $24.94 | $24.94 | 75,488 |
| 2025-09-23 | $24.00 | $25.27 | $24.00 | $24.57 | $24.57 | 71,763 |
| 2025-09-22 | $23.88 | $24.30 | $23.65 | $23.84 | $23.84 | 259,409 |
| 2025-09-19 | $25.13 | $25.16 | $24.00 | $24.38 | $24.38 | 281,220 |
| 2025-09-18 | $25.12 | $25.68 | $24.93 | $25.52 | $25.52 | 71,125 |
| 2025-09-17 | $25.51 | $26.00 | $25.02 | $25.36 | $25.36 | 141,404 |
| 2025-09-16 | $23.67 | $25.94 | $23.67 | $25.79 | $25.79 | 632,197 |
| 2025-09-15 | $23.93 | $24.02 | $23.40 | $23.65 | $23.65 | 265,530 |
| 2025-09-12 | $24.24 | $24.60 | $23.89 | $23.90 | $23.90 | 39,254 |
| 2025-09-11 | $23.83 | $24.50 | $23.83 | $24.24 | $24.24 | 27,835 |
| 2025-09-10 | $23.07 | $24.50 | $23.07 | $24.50 | $24.50 | 41,145 |
| 2025-09-09 | $23.19 | $24.50 | $23.13 | $23.13 | $23.13 | 24,185 |
| 2025-09-08 | $24.15 | $24.15 | $22.78 | $23.20 | $23.20 | 28,200 |
| 2025-09-05 | $24.21 | $24.21 | $23.26 | $23.97 | $23.97 | 52,684 |
| 2025-09-04 | $24.17 | $24.78 | $23.72 | $24.67 | $24.67 | 63,164 |
| 2025-09-03 | $25.65 | $26.19 | $24.22 | $24.38 | $24.38 | 52,361 |
| 2025-09-02 | $25.60 | $26.10 | $25.30 | $26.03 | $26.03 | 124,991 |
| 2025-08-29 | $25.37 | $26.00 | $25.37 | $25.48 | $25.48 | 47,426 |
| 2025-08-28 | $24.76 | $25.54 | $24.73 | $25.54 | $25.54 | 40,503 |
| 2025-08-27 | $23.72 | $25.11 | $23.72 | $24.89 | $24.89 | 73,634 |
| 2025-08-26 | $23.92 | $24.35 | $22.30 | $24.05 | $24.05 | 91,434 |
| 2025-08-25 | $23.95 | $24.49 | $23.61 | $24.42 | $24.42 | 90,931 |
| 2025-08-22 | $22.63 | $24.01 | $22.63 | $23.79 | $23.79 | 187,695 |
| 2025-08-21 | $21.96 | $22.97 | $21.96 | $22.59 | $22.59 | 99,814 |
| 2025-08-20 | $21.92 | $22.44 | $21.68 | $22.28 | $22.28 | 67,863 |
| 2025-08-19 | $22.00 | $22.70 | $21.80 | $22.06 | $22.06 | 48,996 |
| 2025-08-18 | $22.40 | $22.60 | $21.80 | $22.32 | $22.32 | 80,858 |
| 2025-08-15 | $22.57 | $23.08 | $22.36 | $22.74 | $22.74 | 48,627 |
| 2025-08-14 | $22.38 | $22.86 | $22.13 | $22.79 | $22.79 | 47,382 |
| 2025-08-13 | $22.00 | $22.83 | $22.00 | $22.81 | $22.81 | 39,452 |
| 2025-08-12 | $21.84 | $22.79 | $21.81 | $22.17 | $22.17 | 62,835 |
| 2025-08-11 | $22.70 | $22.70 | $21.77 | $22.04 | $22.04 | 40,189 |
| 2025-08-08 | $21.60 | $22.75 | $21.60 | $22.35 | $22.35 | 105,822 |
| 2025-08-07 | $21.48 | $23.17 | $21.48 | $21.84 | $21.84 | 103,150 |
| 2025-08-06 | $23.32 | $23.32 | $20.51 | $20.51 | $20.51 | 42,475 |
| 2025-08-05 | $20.78 | $21.29 | $20.66 | $21.29 | $21.29 | 25,505 |
| 2025-08-04 | $20.73 | $21.50 | $20.73 | $21.04 | $21.04 | 51,371 |
| 2025-08-01 | $21.75 | $21.75 | $20.80 | $21.63 | $21.63 | 31,902 |
| 2025-07-31 | $22.25 | $23.15 | $22.03 | $22.15 | $22.15 | 65,361 |
| 2025-07-30 | $23.31 | $23.31 | $22.37 | $22.80 | $22.80 | 66,724 |
| 2025-07-29 | $23.11 | $23.73 | $22.78 | $23.61 | $23.61 | 58,180 |
| 2025-07-28 | $22.90 | $23.81 | $22.90 | $23.64 | $23.64 | 69,458 |
| 2025-07-25 | $22.61 | $23.23 | $22.47 | $22.84 | $22.84 | 41,287 |
| 2025-07-24 | $21.75 | $23.07 | $21.75 | $22.80 | $22.80 | 61,038 |
| 2025-07-23 | $21.61 | $22.67 | $21.61 | $22.67 | $22.67 | 48,188 |
| 2025-07-22 | $21.02 | $22.02 | $21.02 | $21.87 | $21.87 | 19,062 |
| 2025-07-21 | $21.67 | $22.12 | $21.26 | $21.32 | $21.32 | 24,348 |
| 2025-07-18 | $21.85 | $22.65 | $21.64 | $21.85 | $21.85 | 14,978 |
| 2025-07-17 | $20.77 | $21.85 | $20.74 | $21.83 | $21.83 | 29,900 |
| 2025-07-16 | $21.12 | $21.47 | $20.56 | $21.06 | $21.06 | 62,334 |
| 2025-07-15 | $23.50 | $23.50 | $20.87 | $21.23 | $21.23 | 136,973 |
| 2025-07-14 | $24.10 | $24.38 | $23.00 | $23.35 | $23.35 | 52,393 |
| 2025-07-11 | $23.65 | $24.66 | $23.65 | $24.60 | $24.60 | 97,080 |
| 2025-07-10 | $23.40 | $24.13 | $23.05 | $24.05 | $24.05 | 41,055 |
| 2025-07-09 | $23.51 | $24.11 | $23.49 | $23.79 | $23.79 | 112,922 |
| 2025-07-08 | $21.43 | $24.16 | $21.43 | $23.90 | $23.90 | 76,945 |
| 2025-07-07 | $21.83 | $22.40 | $21.07 | $21.63 | $21.63 | 23,180 |
| 2025-07-03 | $22.15 | $22.34 | $22.08 | $22.28 | $22.28 | 4,430 |
| 2025-07-02 | $21.56 | $22.27 | $21.35 | $22.21 | $22.21 | 50,516 |
| 2025-07-01 | $20.55 | $21.63 | $20.35 | $21.46 | $21.46 | 49,907 |
| 2025-06-30 | $21.16 | $21.16 | $20.55 | $20.71 | $20.71 | 34,996 |
| 2025-06-27 | $21.91 | $21.91 | $21.07 | $21.23 | $21.23 | 32,155 |
| 2025-06-26 | $21.65 | $21.79 | $21.10 | $21.75 | $21.75 | 41,878 |
| 2025-06-25 | $21.13 | $21.33 | $20.85 | $21.22 | $21.22 | 59,403 |
| 2025-06-24 | $21.35 | $21.85 | $20.72 | $21.01 | $21.01 | 80,039 |
| 2025-06-23 | $24.99 | $25.53 | $21.92 | $22.41 | $22.41 | 182,495 |
| 2025-06-20 | $23.71 | $24.13 | $23.69 | $23.87 | $23.87 | 130,366 |
| 2025-06-18 | $24.35 | $25.00 | $23.60 | $23.66 | $23.66 | 85,023 |
| 2025-06-17 | $24.19 | $24.99 | $23.97 | $24.30 | $24.30 | 201,393 |
| 2025-06-16 | $24.40 | $25.00 | $23.35 | $23.81 | $23.81 | 99,206 |
| 2025-06-13 | $24.80 | $24.95 | $23.62 | $24.89 | $24.89 | 244,515 |
| 2025-06-12 | $22.93 | $23.09 | $22.65 | $23.09 | $23.09 | 36,463 |
| 2025-06-11 | $22.42 | $23.31 | $22.30 | $23.28 | $23.28 | 73,128 |
| 2025-06-10 | $21.97 | $22.65 | $21.81 | $22.40 | $22.40 | 95,861 |
| 2025-06-09 | $20.80 | $21.89 | $20.80 | $21.57 | $21.57 | 100,479 |
| 2025-06-06 | $20.26 | $21.25 | $20.26 | $20.78 | $20.78 | 78,015 |
| 2025-06-05 | $21.00 | $21.00 | $20.00 | $20.23 | $20.23 | 92,931 |
| 2025-06-04 | $21.34 | $21.64 | $20.14 | $20.40 | $20.40 | 103,898 |
| 2025-06-03 | $20.26 | $21.63 | $19.56 | $21.35 | $21.35 | 59,467 |
| 2025-06-02 | $21.08 | $21.08 | $19.60 | $19.96 | $19.96 | 110,958 |
| 2025-05-30 | $19.65 | $19.75 | $19.16 | $19.43 | $19.43 | 21,722 |
| 2025-05-29 | $19.61 | $19.97 | $19.38 | $19.95 | $19.95 | 16,851 |
| 2025-05-28 | $20.19 | $20.25 | $19.75 | $19.75 | $19.75 | 17,697 |
| 2025-05-27 | $20.16 | $20.23 | $19.68 | $20.18 | $20.18 | 16,123 |
| 2025-05-23 | $19.18 | $20.15 | $19.18 | $20.15 | $20.15 | 31,640 |
| 2025-05-22 | $20.11 | $20.11 | $19.01 | $19.81 | $19.81 | 60,087 |
| 2025-05-21 | $20.32 | $20.76 | $19.98 | $19.98 | $19.98 | 32,667 |
| 2025-05-20 | $21.01 | $21.26 | $20.64 | $20.78 | $20.78 | 41,024 |
| 2025-05-19 | $21.65 | $21.65 | $20.98 | $21.19 | $21.19 | 33,715 |
| 2025-05-16 | $22.59 | $22.59 | $21.64 | $22.16 | $22.16 | 18,230 |
| 2025-05-15 | $22.00 | $22.38 | $20.96 | $22.29 | $22.29 | 88,272 |
| 2025-05-14 | $22.93 | $23.09 | $22.62 | $23.00 | $23.00 | 24,233 |
| 2025-05-13 | $23.00 | $23.62 | $22.56 | $23.43 | $23.43 | 40,522 |
| 2025-05-12 | $22.52 | $23.53 | $22.52 | $22.92 | $22.92 | 99,925 |
| 2025-05-09 | $20.73 | $21.25 | $20.50 | $21.20 | $21.20 | 64,227 |
| 2025-05-08 | $18.59 | $20.88 | $18.59 | $20.57 | $20.57 | 139,934 |
| 2025-05-07 | $18.52 | $18.79 | $17.94 | $18.16 | $18.16 | 98,559 |
| 2025-05-06 | $18.38 | $19.12 | $18.38 | $18.72 | $18.72 | 36,371 |
| 2025-05-05 | $19.15 | $19.15 | $18.25 | $18.40 | $18.40 | 64,976 |
| 2025-05-02 | $19.68 | $20.22 | $19.00 | $19.60 | $19.60 | 37,705 |
| 2025-05-01 | $18.42 | $19.90 | $18.42 | $19.56 | $19.56 | 62,627 |
| 2025-04-30 | $19.27 | $19.27 | $18.01 | $18.76 | $18.76 | 67,230 |
| 2025-04-29 | $19.59 | $19.76 | $19.04 | $19.60 | $19.60 | 29,044 |
| 2025-04-28 | $19.69 | $19.94 | $19.33 | $19.60 | $19.60 | 35,435 |
| 2025-04-25 | $19.54 | $19.59 | $18.90 | $19.50 | $19.50 | 26,680 |
| 2025-04-24 | $19.49 | $19.55 | $19.03 | $19.45 | $19.45 | 51,787 |
| 2025-04-23 | $19.61 | $20.33 | $18.91 | $19.00 | $19.00 | 116,547 |
| 2025-04-22 | $18.42 | $19.66 | $18.42 | $19.31 | $19.31 | 55,078 |
| 2025-04-21 | $19.27 | $19.27 | $17.87 | $18.24 | $18.24 | 61,447 |
| 2025-04-17 | $17.95 | $19.75 | $17.95 | $19.16 | $19.16 | 83,910 |
| 2025-04-16 | $17.58 | $18.69 | $17.58 | $17.80 | $17.80 | 70,739 |
| 2025-04-15 | $17.18 | $18.00 | $17.08 | $17.48 | $17.48 | 42,101 |
| 2025-04-14 | $18.18 | $18.18 | $16.96 | $17.49 | $17.49 | 41,468 |
| 2025-04-11 | $17.40 | $17.75 | $15.50 | $17.27 | $17.27 | 97,063 |
| 2025-04-10 | $17.40 | $17.40 | $15.79 | $16.01 | $16.01 | 133,764 |
| 2025-04-09 | $14.84 | $19.65 | $14.48 | $19.01 | $19.01 | 343,245 |
| 2025-04-08 | $17.90 | $18.13 | $14.95 | $15.47 | $15.47 | 274,133 |
| 2025-04-07 | $19.92 | $19.92 | $16.87 | $16.98 | $16.98 | 508,334 |
| 2025-04-04 | $21.50 | $22.25 | $19.57 | $20.66 | $20.66 | 200,177 |
| 2025-04-03 | $25.25 | $25.25 | $23.07 | $23.10 | $23.10 | 341,994 |
| 2025-04-02 | $27.17 | $27.59 | $27.01 | $27.48 | $27.48 | 51,998 |
| 2025-04-01 | $27.27 | $27.59 | $26.91 | $27.49 | $27.49 | 32,947 |
| 2025-03-31 | $26.85 | $27.99 | $26.64 | $27.67 | $27.67 | 172,933 |
| 2025-03-28 | $27.87 | $28.10 | $26.91 | $27.57 | $27.57 | 71,464 |
| 2025-03-27 | $28.01 | $28.76 | $27.77 | $28.22 | $28.22 | 110,835 |
| 2025-03-26 | $27.90 | $29.12 | $27.90 | $28.46 | $28.46 | 322,908 |
| 2025-03-25 | $26.54 | $27.95 | $26.54 | $27.66 | $27.66 | 236,680 |
| 2025-03-24 | $26.40 | $27.21 | $26.21 | $26.55 | $26.55 | 153,917 |
| 2025-03-21 | $26.20 | $26.76 | $26.20 | $26.64 | $26.64 | 131,383 |
| 2025-03-20 | $26.48 | $26.80 | $25.86 | $26.67 | $26.67 | 79,647 |
| 2025-03-19 | $26.12 | $27.14 | $26.12 | $26.63 | $26.63 | 270,516 |
| 2025-03-18 | $26.01 | $26.50 | $25.63 | $26.33 | $26.33 | 234,892 |
| 2025-03-17 | $25.01 | $26.19 | $25.01 | $25.97 | $25.97 | 295,033 |
| 2025-03-14 | $24.26 | $25.42 | $24.26 | $25.20 | $25.20 | 225,956 |
| 2025-03-13 | $24.46 | $25.30 | $23.68 | $24.22 | $24.22 | 239,269 |
| 2025-03-12 | $24.92 | $25.21 | $24.50 | $24.82 | $24.82 | 94,052 |
| 2025-03-11 | $26.17 | $26.62 | $24.90 | $24.99 | $24.99 | 118,029 |
| 2025-03-10 | $25.40 | $26.32 | $25.40 | $26.00 | $26.00 | 70,991 |
| 2025-03-07 | $24.60 | $25.95 | $24.60 | $25.74 | $25.74 | 353,410 |
| 2025-03-06 | $23.91 | $24.56 | $23.43 | $24.17 | $24.17 | 232,205 |
| 2025-03-05 | $24.45 | $24.50 | $23.21 | $24.00 | $24.00 | 375,168 |
| 2025-03-04 | $24.55 | $25.86 | $23.78 | $25.06 | $25.06 | 648,710 |
| 2025-03-03 | $27.65 | $28.04 | $24.42 | $25.06 | $25.06 | 5,215,125 |
| 2025-02-28 | $26.41 | $26.98 | $25.85 | $26.91 | $26.91 | 93,277 |
| 2025-02-27 | $26.78 | $27.37 | $26.44 | $26.76 | $26.76 | 69,524 |
| 2025-02-26 | $27.09 | $27.11 | $26.36 | $26.65 | $26.65 | 23,322 |
| 2025-02-25 | $27.74 | $28.03 | $26.65 | $27.20 | $27.20 | 200,689 |
| 2025-02-24 | $28.21 | $28.35 | $27.57 | $28.04 | $28.04 | 142,739 |
| 2025-02-21 | $29.56 | $29.89 | $28.40 | $28.40 | $28.40 | 69,630 |
| 2025-02-20 | $29.10 | $30.55 | $28.59 | $30.13 | $30.13 | 103,602 |
| 2025-02-19 | $26.94 | $30.15 | $26.94 | $29.05 | $29.05 | 399,424 |
| 2025-02-18 | $26.67 | $27.19 | $26.00 | $26.84 | $26.84 | 102,897 |
| 2025-02-14 | $26.20 | $27.08 | $26.11 | $26.20 | $26.20 | 48,878 |
| 2025-02-13 | $25.90 | $26.23 | $25.77 | $25.90 | $25.90 | 72,209 |
| 2025-02-12 | $26.87 | $27.03 | $25.69 | $25.92 | $25.92 | 71,654 |
| 2025-02-11 | $26.90 | $27.34 | $26.66 | $26.72 | $26.72 | 59,983 |
| 2025-02-10 | $25.12 | $26.60 | $25.12 | $26.43 | $26.43 | 90,291 |
| 2025-02-07 | $25.01 | $25.15 | $24.75 | $24.95 | $24.95 | 81,212 |
| 2025-02-06 | $25.65 | $25.89 | $24.82 | $25.09 | $25.09 | 60,636 |
| 2025-02-05 | $25.29 | $25.49 | $25.12 | $25.44 | $25.44 | 51,099 |
| 2025-02-04 | $24.11 | $25.80 | $24.11 | $25.71 | $25.71 | 99,440 |
| 2025-02-03 | $25.20 | $25.20 | $24.05 | $24.53 | $24.53 | 442,545 |
| 2025-01-31 | $26.56 | $26.56 | $24.75 | $24.77 | $24.77 | 281,506 |
| 2025-01-30 | $27.05 | $27.06 | $26.65 | $26.97 | $26.97 | 24,083 |
| 2025-01-29 | $26.60 | $27.24 | $26.60 | $26.95 | $26.95 | 41,974 |
| 2025-01-28 | $27.45 | $27.92 | $26.83 | $27.09 | $27.09 | 56,843 |
| 2025-01-27 | $27.00 | $28.09 | $27.00 | $27.63 | $27.63 | 92,544 |
| 2025-01-24 | $28.30 | $28.85 | $27.33 | $27.72 | $27.72 | 511,403 |
| 2025-01-23 | $28.33 | $29.36 | $28.18 | $28.46 | $28.46 | 417,437 |
| 2025-01-22 | $28.08 | $28.93 | $28.08 | $28.31 | $28.31 | 86,617 |
| 2025-01-21 | $29.36 | $29.59 | $28.37 | $28.59 | $28.59 | 157,025 |
| 2025-01-17 | $30.06 | $30.41 | $29.87 | $30.10 | $30.10 | 77,661 |
| 2025-01-16 | $30.17 | $30.83 | $30.04 | $30.41 | $30.41 | 63,779 |
| 2025-01-15 | $30.21 | $30.86 | $29.91 | $30.82 | $30.82 | 83,632 |
| 2025-01-14 | $30.68 | $30.83 | $29.98 | $30.21 | $30.21 | 27,066 |
| 2025-01-13 | $29.55 | $31.18 | $29.55 | $30.79 | $30.79 | 123,582 |
| 2025-01-10 | $30.01 | $30.60 | $29.30 | $29.43 | $29.43 | 88,231 |
| 2025-01-08 | $29.14 | $29.29 | $28.70 | $29.29 | $29.29 | 87,615 |
| 2025-01-07 | $28.90 | $30.00 | $28.84 | $29.71 | $29.71 | 71,604 |
| 2025-01-06 | $29.22 | $29.93 | $28.71 | $28.86 | $28.86 | 107,863 |
| 2025-01-03 | $28.12 | $28.64 | $27.84 | $28.62 | $28.62 | 91,331 |
| 2025-01-02 | $28.39 | $28.84 | $27.69 | $28.01 | $28.01 | 144,953 |
| 2024-12-31 | $26.49 | $27.71 | $26.49 | $27.55 | $27.55 | 431,300 |
| 2024-12-30 | $26.62 | $27.10 | $26.44 | $26.52 | $26.52 | 424,724 |
| 2024-12-27 | $26.15 | $27.13 | $26.14 | $26.69 | $26.69 | 99,695 |
| 2024-12-26 | $26.05 | $26.78 | $25.75 | $26.34 | $26.34 | 101,013 |
| 2024-12-24 | $25.95 | $26.50 | $25.42 | $26.32 | $26.32 | 121,173 |
| 2024-12-23 | $25.91 | $26.09 | $25.01 | $25.98 | $25.98 | 138,380 |
| 2024-12-20 | $24.25 | $26.02 | $23.82 | $25.32 | $25.32 | 168,879 |
| 2024-12-19 | $24.24 | $24.70 | $23.30 | $23.34 | $23.34 | 179,023 |
| 2024-12-18 | $24.50 | $25.28 | $23.98 | $24.12 | $24.12 | 97,186 |
| 2024-12-17 | $24.44 | $24.68 | $24.00 | $24.66 | $24.66 | 1,701,701 |
| 2024-12-16 | $25.47 | $25.63 | $24.63 | $24.72 | $24.72 | 159,173 |
| 2024-12-13 | $26.09 | $26.42 | $25.56 | $25.82 | $25.82 | 90,021 |
| 2024-12-12 | $26.69 | $26.69 | $25.95 | $26.35 | $26.35 | 140,356 |
| 2024-12-11 | $26.15 | $26.71 | $26.05 | $26.60 | $26.60 | 416,036 |
| 2024-12-10 | $26.63 | $26.90 | $25.72 | $26.15 | $26.15 | 579,934 |
| 2024-12-09 | $25.76 | $27.15 | $25.76 | $26.79 | $26.79 | 315,088 |
| 2024-12-06 | $26.45 | $26.45 | $25.24 | $25.56 | $25.56 | 219,322 |
| 2024-12-05 | $26.90 | $27.20 | $26.48 | $26.50 | $26.50 | 118,633 |
| 2024-12-04 | $28.31 | $28.31 | $26.77 | $26.91 | $26.91 | 602,077 |
| 2024-12-03 | $28.66 | $28.80 | $28.04 | $28.49 | $28.49 | 37,370 |
| 2024-12-02 | $28.74 | $29.01 | $28.08 | $28.46 | $28.46 | 36,730 |
| 2024-11-29 | $28.46 | $29.20 | $28.40 | $28.62 | $28.62 | 149,782 |
| 2024-11-27 | $28.10 | $28.66 | $28.10 | $28.38 | $28.38 | 126,418 |
| 2024-11-26 | $28.41 | $28.41 | $27.59 | $27.89 | $27.89 | 207,449 |
| 2024-11-25 | $29.82 | $29.90 | $28.40 | $28.49 | $28.49 | 109,160 |
| 2024-11-22 | $29.45 | $30.13 | $29.40 | $29.97 | $29.97 | 106,710 |
| 2024-11-21 | $28.90 | $29.79 | $28.90 | $29.55 | $29.55 | 76,652 |
| 2024-11-20 | $28.50 | $29.01 | $28.39 | $28.96 | $28.96 | 37,226 |
| 2024-11-19 | $28.52 | $28.92 | $28.16 | $28.60 | $28.60 | 28,329 |
| 2024-11-18 | $28.54 | $29.31 | $28.31 | $29.01 | $29.01 | 77,722 |
| 2024-11-15 | $28.32 | $28.64 | $27.76 | $28.02 | $28.02 | 87,514 |
| 2024-11-14 | $29.56 | $30.30 | $28.09 | $28.71 | $28.71 | 108,691 |
| 2024-11-13 | $29.02 | $29.58 | $26.66 | $29.33 | $29.33 | 280,180 |
| 2024-11-12 | $28.91 | $29.31 | $28.34 | $28.41 | $28.41 | 82,304 |
| 2024-11-11 | $28.52 | $29.09 | $28.24 | $28.90 | $28.90 | 87,659 |
| 2024-11-08 | $29.06 | $29.06 | $28.07 | $28.65 | $28.65 | 261,630 |
| 2024-11-07 | $29.32 | $29.65 | $29.06 | $29.65 | $29.65 | 181,312 |
| 2024-11-06 | $29.57 | $30.00 | $29.07 | $29.47 | $29.47 | 152,770 |
| 2024-11-05 | $28.70 | $28.80 | $28.28 | $28.68 | $28.68 | 93,761 |
| 2024-11-04 | $28.00 | $28.85 | $27.96 | $28.79 | $28.79 | 186,239 |
| 2024-11-01 | $28.73 | $29.00 | $27.73 | $27.76 | $27.76 | 607,150 |
| 2024-10-31 | $28.21 | $28.63 | $27.75 | $28.45 | $28.45 | 74,893 |
| 2024-10-30 | $28.30 | $28.53 | $28.08 | $28.23 | $28.23 | 39,953 |
| 2024-10-29 | $28.59 | $28.83 | $28.10 | $28.21 | $28.21 | 80,932 |
| 2024-10-28 | $28.94 | $29.03 | $28.51 | $28.70 | $28.70 | 47,393 |
| 2024-10-25 | $29.46 | $29.90 | $29.34 | $29.66 | $29.66 | 43,880 |
| 2024-10-24 | $29.35 | $29.75 | $29.29 | $29.40 | $29.40 | 24,118 |
| 2024-10-23 | $29.92 | $30.18 | $29.25 | $29.43 | $29.43 | 50,003 |
| 2024-10-22 | $30.06 | $30.67 | $30.06 | $30.29 | $30.29 | 51,436 |
| 2024-10-21 | $30.43 | $30.96 | $29.63 | $29.94 | $29.94 | 58,534 |
| 2024-10-18 | $29.59 | $29.88 | $29.23 | $29.75 | $29.75 | 59,270 |
| 2024-10-17 | $29.38 | $29.85 | $29.29 | $29.85 | $29.85 | 40,313 |
| 2024-10-16 | $30.00 | $30.02 | $29.39 | $29.41 | $29.41 | 66,496 |
| 2024-10-15 | $30.63 | $30.80 | $29.66 | $29.67 | $29.67 | 88,474 |
| 2024-10-14 | $32.30 | $32.49 | $31.60 | $32.05 | $32.05 | 76,737 |
| 2024-10-11 | $32.66 | $33.23 | $32.52 | $32.93 | $32.93 | 30,512 |
| 2024-10-10 | $32.58 | $32.98 | $31.96 | $32.71 | $32.71 | 67,995 |
| 2024-10-09 | $32.20 | $32.45 | $31.79 | $32.02 | $32.02 | 66,917 |
| 2024-10-08 | $33.00 | $33.00 | $32.00 | $32.42 | $32.42 | 52,615 |
| 2024-10-07 | $34.40 | $34.55 | $33.80 | $34.09 | $34.09 | 72,167 |
| 2024-10-04 | $33.55 | $33.93 | $32.62 | $33.73 | $33.73 | 64,036 |
| 2024-10-03 | $31.59 | $33.01 | $31.40 | $32.96 | $32.96 | 153,689 |
| 2024-10-02 | $32.35 | $32.35 | $30.50 | $31.57 | $31.57 | 193,343 |
| 2024-10-01 | $29.26 | $31.85 | $29.18 | $30.91 | $30.91 | 154,396 |
| 2024-09-30 | $29.42 | $30.23 | $28.60 | $29.72 | $29.72 | 112,331 |
| 2024-09-27 | $28.04 | $29.30 | $28.04 | $29.23 | $29.23 | 51,342 |
| 2024-09-26 | $28.50 | $28.85 | $28.00 | $28.10 | $28.10 | 190,223 |
| 2024-09-25 | $30.01 | $30.52 | $29.25 | $29.37 | $29.37 | 116,323 |
| 2024-09-24 | $31.22 | $31.30 | $30.49 | $30.59 | $30.59 | 42,215 |
| 2024-09-23 | $30.11 | $30.94 | $29.91 | $30.40 | $30.40 | 38,177 |
| 2024-09-20 | $29.82 | $29.96 | $29.15 | $29.76 | $29.76 | 45,266 |
| 2024-09-19 | $30.94 | $30.94 | $30.20 | $30.27 | $30.27 | 32,117 |
| 2024-09-18 | $29.75 | $30.67 | $29.75 | $29.91 | $29.91 | 52,298 |
| 2024-09-17 | $29.67 | $30.31 | $29.66 | $30.22 | $30.22 | 50,124 |
| 2024-09-16 | $29.70 | $29.85 | $29.19 | $29.52 | $29.52 | 37,181 |
| 2024-09-13 | $29.24 | $29.99 | $29.20 | $29.20 | $29.20 | 70,322 |
| 2024-09-12 | $29.03 | $29.58 | $28.69 | $29.22 | $29.22 | 45,484 |
| 2024-09-11 | $29.70 | $29.80 | $28.10 | $28.91 | $28.91 | 188,786 |
| 2024-09-10 | $30.40 | $30.59 | $29.15 | $29.50 | $29.50 | 119,338 |
| 2024-09-09 | $30.07 | $30.73 | $30.03 | $30.17 | $30.17 | 78,530 |
| 2024-09-06 | $32.05 | $32.16 | $29.81 | $30.00 | $30.00 | 339,137 |
| 2024-09-05 | $35.00 | $35.00 | $31.63 | $31.76 | $31.76 | 150,631 |
| 2024-09-04 | $33.30 | $33.78 | $32.64 | $32.65 | $32.65 | 66,025 |
| 2024-09-03 | $34.61 | $34.61 | $33.33 | $33.35 | $33.35 | 142,071 |
| 2024-08-30 | $34.91 | $35.02 | $34.47 | $35.02 | $35.02 | 51,862 |
| 2024-08-29 | $34.92 | $35.54 | $34.50 | $35.24 | $35.24 | 133,063 |
| 2024-08-28 | $34.71 | $34.95 | $34.25 | $34.81 | $34.81 | 59,912 |
| 2024-08-27 | $35.20 | $35.44 | $34.60 | $34.91 | $34.91 | 106,627 |
| 2024-08-26 | $36.15 | $36.40 | $35.30 | $35.35 | $35.35 | 111,243 |
| 2024-08-23 | $34.50 | $35.30 | $34.50 | $35.30 | $35.30 | 69,883 |
| 2024-08-22 | $34.04 | $34.51 | $34.02 | $34.12 | $34.12 | 51,889 |
| 2024-08-21 | $34.52 | $34.70 | $33.87 | $34.01 | $34.01 | 56,505 |
| 2024-08-20 | $35.35 | $35.37 | $34.24 | $34.26 | $34.26 | 165,225 |
| 2024-08-19 | $35.69 | $36.20 | $35.33 | $35.40 | $35.40 | 51,867 |
| 2024-08-16 | $35.25 | $35.89 | $35.25 | $35.69 | $35.69 | 32,291 |
| 2024-08-15 | $35.18 | $35.98 | $35.18 | $35.91 | $35.91 | 39,058 |
| 2024-08-14 | $35.57 | $35.66 | $34.76 | $35.04 | $35.04 | 90,223 |
| 2024-08-13 | $36.00 | $36.00 | $35.12 | $35.55 | $35.55 | 99,939 |
| 2024-08-12 | $36.85 | $37.13 | $36.41 | $36.96 | $36.96 | 314,711 |
| 2024-08-09 | $37.00 | $37.00 | $35.88 | $36.46 | $36.46 | 48,633 |
| 2024-08-08 | $36.29 | $37.31 | $35.26 | $36.64 | $36.64 | 149,532 |
| 2024-08-07 | $35.05 | $35.25 | $34.16 | $34.25 | $34.25 | 121,685 |
| 2024-08-06 | $34.33 | $34.70 | $34.13 | $34.25 | $34.25 | 77,379 |
| 2024-08-05 | $33.80 | $34.81 | $33.17 | $34.13 | $34.13 | 205,658 |
| 2024-08-02 | $36.67 | $36.83 | $34.56 | $35.77 | $35.77 | 219,649 |
| 2024-08-01 | $38.74 | $39.02 | $36.85 | $37.25 | $37.25 | 171,518 |
| 2024-07-31 | $39.31 | $39.37 | $38.83 | $38.95 | $38.95 | 98,726 |
| 2024-07-30 | $38.03 | $38.46 | $37.88 | $38.39 | $38.39 | 40,570 |
| 2024-07-29 | $38.57 | $38.74 | $37.70 | $38.28 | $38.28 | 62,982 |
| 2024-07-26 | $38.35 | $38.80 | $38.05 | $38.60 | $38.60 | 78,808 |
| 2024-07-25 | $38.00 | $39.10 | $37.77 | $38.55 | $38.55 | 78,107 |
| 2024-07-24 | $38.52 | $38.93 | $38.09 | $38.09 | $38.09 | 74,400 |
| 2024-07-23 | $39.05 | $39.24 | $38.08 | $38.53 | $38.53 | 78,934 |
| 2024-07-22 | $40.51 | $40.58 | $37.56 | $39.31 | $39.31 | 254,274 |
| 2024-07-19 | $41.09 | $42.04 | $40.62 | $40.92 | $40.92 | 176,760 |
| 2024-07-18 | $41.15 | $42.85 | $41.15 | $41.97 | $41.97 | 149,810 |
| 2024-07-17 | $40.30 | $41.54 | $40.30 | $41.08 | $41.08 | 81,572 |
| 2024-07-16 | $39.44 | $40.50 | $39.37 | $40.19 | $40.19 | 51,291 |
| 2024-07-15 | $39.55 | $40.65 | $39.21 | $40.16 | $40.16 | 85,808 |
| 2024-07-12 | $39.57 | $39.97 | $39.23 | $39.29 | $39.29 | 34,226 |
| 2024-07-11 | $39.40 | $39.79 | $39.01 | $39.63 | $39.63 | 41,802 |
| 2024-07-10 | $39.03 | $39.59 | $39.03 | $39.57 | $39.57 | 42,143 |
| 2024-07-09 | $38.65 | $39.58 | $38.57 | $39.13 | $39.13 | 43,999 |
| 2024-07-08 | $39.39 | $40.07 | $39.03 | $39.03 | $39.03 | 61,247 |
| 2024-07-05 | $40.30 | $40.34 | $39.61 | $39.93 | $39.93 | 23,167 |
| 2024-07-03 | $40.40 | $40.60 | $40.00 | $40.42 | $40.42 | 102,808 |
| 2024-07-02 | $41.83 | $41.83 | $39.97 | $40.51 | $40.51 | 142,438 |
| 2024-07-01 | $41.52 | $41.74 | $40.63 | $40.96 | $40.96 | 121,546 |
| 2024-06-28 | $41.15 | $41.58 | $41.01 | $41.16 | $41.16 | 48,920 |
| 2024-06-27 | $41.22 | $41.45 | $40.57 | $40.80 | $40.80 | 30,780 |
| 2024-06-26 | $41.02 | $41.11 | $40.39 | $41.04 | $41.04 | 20,603 |
| 2024-06-25 | $41.13 | $41.31 | $40.74 | $41.30 | $41.30 | 54,018 |
| 2024-06-24 | $39.15 | $41.78 | $39.15 | $41.32 | $41.32 | 85,460 |
| 2024-06-21 | $40.53 | $40.80 | $38.89 | $39.11 | $39.11 | 40,864 |
| 2024-06-20 | $40.00 | $41.09 | $39.65 | $40.58 | $40.58 | 99,584 |
| 2024-06-18 | $38.75 | $39.73 | $38.75 | $39.45 | $39.45 | 106,293 |
| 2024-06-17 | $37.79 | $38.55 | $37.67 | $38.41 | $38.41 | 100,804 |
| 2024-06-14 | $37.92 | $37.99 | $37.31 | $37.94 | $37.94 | 112,387 |
| 2024-06-13 | $38.50 | $38.50 | $37.60 | $37.99 | $37.99 | 65,178 |
| 2024-06-12 | $39.25 | $39.30 | $38.21 | $38.45 | $38.45 | 52,219 |
| 2024-06-11 | $38.43 | $38.88 | $38.18 | $38.77 | $38.77 | 48,021 |
| 2024-06-10 | $37.99 | $38.74 | $37.99 | $38.63 | $38.63 | 58,492 |
| 2024-06-07 | $37.76 | $38.18 | $37.36 | $37.40 | $37.40 | 29,778 |
| 2024-06-06 | $37.75 | $38.07 | $37.59 | $37.98 | $37.98 | 35,810 |
| 2024-06-05 | $37.95 | $37.98 | $37.46 | $37.87 | $37.87 | 66,761 |
| 2024-06-04 | $37.97 | $38.00 | $37.14 | $37.93 | $37.93 | 83,939 |
| 2024-06-03 | $40.11 | $40.13 | $38.25 | $38.54 | $38.54 | 343,338 |
| 2024-05-31 | $39.25 | $40.59 | $39.25 | $40.19 | $40.19 | 148,310 |
| 2024-05-30 | $38.84 | $39.46 | $38.84 | $39.24 | $39.24 | 47,036 |
| 2024-05-29 | $39.97 | $40.05 | $38.83 | $39.11 | $39.11 | 103,303 |
| 2024-05-28 | $40.19 | $40.71 | $39.88 | $40.25 | $40.25 | 65,560 |
| 2024-05-24 | $40.06 | $40.46 | $39.88 | $39.94 | $39.94 | 120,162 |
| 2024-05-23 | $41.02 | $41.03 | $39.68 | $40.00 | $40.00 | 175,287 |
| 2024-05-22 | $41.01 | $41.11 | $40.23 | $40.71 | $40.71 | 64,006 |
| 2024-05-21 | $41.18 | $42.05 | $41.18 | $41.39 | $41.39 | 47,878 |
| 2024-05-20 | $41.39 | $41.72 | $40.96 | $41.63 | $41.63 | 227,859 |
| 2024-05-17 | $40.74 | $41.54 | $40.74 | $41.50 | $41.50 | 33,717 |
| 2024-05-16 | $41.31 | $41.49 | $40.81 | $41.02 | $41.02 | 70,161 |
| 2024-05-15 | $41.09 | $41.48 | $40.10 | $41.48 | $41.48 | 52,581 |
| 2024-05-14 | $40.82 | $41.30 | $40.73 | $41.06 | $41.06 | 70,764 |
| 2024-05-13 | $41.63 | $41.87 | $40.55 | $40.99 | $40.99 | 134,760 |
| 2024-05-10 | $42.32 | $42.66 | $41.53 | $41.62 | $41.62 | 33,524 |
| 2024-05-09 | $41.66 | $42.46 | $41.66 | $42.33 | $42.33 | 35,558 |
| 2024-05-08 | $42.50 | $42.65 | $41.56 | $41.79 | $41.79 | 49,035 |
| 2024-05-07 | $42.84 | $43.48 | $42.84 | $43.10 | $43.10 | 37,334 |
| 2024-05-06 | $42.80 | $43.74 | $42.80 | $43.12 | $43.12 | 157,885 |
| 2024-05-03 | $42.84 | $42.84 | $41.81 | $42.41 | $42.41 | 27,659 |
| 2024-05-02 | $42.71 | $43.35 | $42.23 | $42.67 | $42.67 | 48,638 |
| 2024-05-01 | $43.94 | $43.94 | $41.80 | $42.63 | $42.63 | 160,650 |
| 2024-04-30 | $45.91 | $46.11 | $44.28 | $44.30 | $44.30 | 102,116 |
| 2024-04-29 | $45.54 | $46.47 | $45.40 | $46.29 | $46.29 | 98,633 |
| 2024-04-26 | $46.02 | $46.08 | $45.03 | $45.81 | $45.81 | 98,404 |
| 2024-04-25 | $45.00 | $46.10 | $45.00 | $45.97 | $45.97 | 88,811 |
| 2024-04-24 | $44.98 | $45.59 | $44.90 | $45.49 | $45.49 | 34,974 |
| 2024-04-23 | $44.80 | $45.57 | $44.48 | $45.51 | $45.51 | 70,837 |
| 2024-04-22 | $44.12 | $45.63 | $44.00 | $45.04 | $45.04 | 40,227 |
| 2024-04-19 | $44.00 | $45.60 | $44.00 | $44.71 | $44.71 | 50,290 |
| 2024-04-18 | $43.87 | $44.40 | $43.81 | $44.15 | $44.15 | 34,071 |
| 2024-04-17 | $44.20 | $45.08 | $43.74 | $44.07 | $44.07 | 47,129 |
| 2024-04-16 | $45.98 | $46.13 | $43.80 | $44.85 | $44.85 | 887,433 |
| 2024-04-15 | $47.63 | $47.63 | $46.37 | $46.45 | $46.45 | 144,698 |
| 2024-04-12 | $47.90 | $49.27 | $46.89 | $47.14 | $47.14 | 215,102 |
| 2024-04-11 | $47.15 | $47.61 | $46.52 | $47.36 | $47.36 | 98,075 |
| 2024-04-10 | $46.34 | $47.58 | $46.32 | $47.13 | $47.13 | 118,262 |
| 2024-04-09 | $46.83 | $47.25 | $46.24 | $46.70 | $46.70 | 79,467 |
| 2024-04-08 | $46.91 | $47.28 | $46.13 | $46.90 | $46.90 | 181,169 |
| 2024-04-05 | $45.86 | $47.68 | $45.75 | $47.40 | $47.40 | 348,900 |
| 2024-04-04 | $45.50 | $46.10 | $45.45 | $45.76 | $45.76 | 367,972 |
| 2024-04-03 | $45.55 | $46.00 | $45.18 | $45.83 | $45.83 | 152,573 |
| 2024-04-02 | $44.67 | $46.25 | $44.58 | $45.35 | $45.35 | 164,805 |
| 2024-04-01 | $43.27 | $44.65 | $43.00 | $44.47 | $44.47 | 171,370 |
| 2024-03-28 | $42.53 | $43.23 | $42.50 | $43.10 | $43.10 | 111,282 |
| 2024-03-27 | $41.07 | $42.31 | $41.07 | $42.30 | $42.30 | 42,834 |
| 2024-03-26 | $42.55 | $42.77 | $41.43 | $41.43 | $41.43 | 49,395 |
| 2024-03-25 | $41.99 | $43.00 | $41.99 | $42.66 | $42.66 | 80,381 |
| 2024-03-22 | $41.87 | $42.35 | $41.70 | $41.97 | $41.97 | 51,084 |
| 2024-03-21 | $41.76 | $42.40 | $41.76 | $42.12 | $42.12 | 66,262 |
| 2024-03-20 | $41.89 | $42.20 | $41.79 | $41.95 | $41.95 | 41,902 |
| 2024-03-19 | $41.05 | $42.19 | $40.87 | $42.19 | $42.19 | 101,149 |
| 2024-03-18 | $40.86 | $41.57 | $40.60 | $41.30 | $41.30 | 78,559 |
| 2024-03-15 | $40.41 | $41.19 | $40.41 | $40.86 | $40.86 | 108,556 |
| 2024-03-14 | $40.19 | $40.95 | $40.19 | $40.71 | $40.71 | 123,795 |
| 2024-03-13 | $39.50 | $40.60 | $39.50 | $40.24 | $40.24 | 150,761 |
| 2024-03-12 | $39.50 | $39.64 | $39.06 | $39.44 | $39.44 | 32,309 |
| 2024-03-11 | $38.73 | $39.74 | $38.46 | $39.70 | $39.70 | 155,474 |
| 2024-03-08 | $38.85 | $39.33 | $38.85 | $39.02 | $39.02 | 68,584 |
| 2024-03-07 | $38.70 | $39.50 | $38.70 | $39.19 | $39.19 | 48,551 |
| 2024-03-06 | $39.05 | $39.61 | $38.77 | $39.04 | $39.04 | 139,349 |
| 2024-03-05 | $38.27 | $39.08 | $38.06 | $38.61 | $38.61 | 90,137 |
| 2024-03-04 | $39.36 | $39.52 | $38.60 | $38.70 | $38.70 | 38,782 |
| 2024-03-01 | $38.79 | $39.55 | $38.79 | $39.36 | $39.36 | 96,169 |
| 2024-02-29 | $38.27 | $38.83 | $38.12 | $38.60 | $38.60 | 44,819 |
| 2024-02-28 | $38.55 | $39.30 | $38.27 | $38.33 | $38.33 | 105,789 |
| 2024-02-27 | $38.51 | $38.90 | $38.20 | $38.70 | $38.70 | 71,350 |
| 2024-02-26 | $37.88 | $38.76 | $37.58 | $38.51 | $38.51 | 88,328 |
| 2024-02-23 | $37.83 | $38.24 | $37.54 | $38.00 | $38.00 | 106,973 |
| 2024-02-22 | $38.19 | $38.89 | $37.96 | $38.61 | $38.61 | 218,802 |
| 2024-02-21 | $37.41 | $38.55 | $37.41 | $38.54 | $38.54 | 144,713 |
| 2024-02-20 | $38.36 | $38.48 | $37.24 | $37.64 | $37.64 | 128,400 |
| 2024-02-16 | $38.08 | $38.89 | $38.08 | $38.59 | $38.59 | 148,225 |
| 2024-02-15 | $35.50 | $38.15 | $35.50 | $38.14 | $38.14 | 265,314 |
| 2024-02-14 | $35.71 | $36.25 | $35.14 | $35.37 | $35.37 | 116,379 |
| 2024-02-13 | $36.01 | $36.16 | $35.12 | $35.63 | $35.63 | 126,072 |
| 2024-02-12 | $35.98 | $36.53 | $35.71 | $36.06 | $36.06 | 125,216 |
| 2024-02-09 | $36.14 | $36.33 | $35.29 | $35.54 | $35.54 | 92,879 |
| 2024-02-08 | $35.75 | $36.33 | $35.73 | $36.13 | $36.13 | 67,540 |
| 2024-02-07 | $35.65 | $35.99 | $35.19 | $35.67 | $35.67 | 71,333 |
| 2024-02-06 | $35.26 | $36.41 | $35.20 | $35.68 | $35.68 | 155,430 |
| 2024-02-05 | $35.24 | $35.40 | $34.18 | $35.02 | $35.02 | 131,774 |
| 2024-02-02 | $35.09 | $35.60 | $34.85 | $35.08 | $35.08 | 38,987 |
| 2024-02-01 | $35.85 | $36.13 | $35.08 | $35.32 | $35.32 | 97,577 |
| 2024-01-31 | $36.71 | $36.90 | $35.64 | $35.68 | $35.68 | 58,852 |
| 2024-01-30 | $35.74 | $37.05 | $35.74 | $36.99 | $36.99 | 69,788 |
| 2024-01-29 | $36.21 | $36.39 | $35.73 | $36.34 | $36.34 | 46,753 |
| 2024-01-26 | $35.94 | $36.50 | $35.65 | $36.50 | $36.50 | 82,777 |
| 2024-01-25 | $35.63 | $36.14 | $35.08 | $36.14 | $36.14 | 92,222 |
| 2024-01-24 | $35.09 | $35.44 | $34.85 | $35.37 | $35.37 | 116,928 |
| 2024-01-23 | $34.37 | $35.24 | $34.05 | $34.05 | $34.05 | 179,741 |
| 2024-01-22 | $35.11 | $35.11 | $34.10 | $34.83 | $34.83 | 134,971 |
| 2024-01-19 | $34.45 | $34.56 | $33.93 | $34.56 | $34.56 | 78,889 |
| 2024-01-18 | $34.40 | $34.80 | $33.70 | $34.69 | $34.69 | 128,100 |
| 2024-01-17 | $34.54 | $34.78 | $34.20 | $34.36 | $34.36 | 97,821 |
| 2024-01-16 | $36.29 | $36.29 | $34.75 | $34.79 | $34.79 | 99,761 |
| 2024-01-12 | $36.08 | $36.68 | $35.62 | $36.17 | $36.17 | 136,205 |
| 2024-01-11 | $35.32 | $35.76 | $35.14 | $35.23 | $35.23 | 50,720 |
| 2024-01-10 | $35.55 | $35.55 | $34.81 | $34.98 | $34.98 | 106,627 |
| 2024-01-09 | $36.83 | $36.83 | $35.45 | $35.68 | $35.68 | 61,908 |
| 2024-01-08 | $36.50 | $36.50 | $35.44 | $36.35 | $36.35 | 108,802 |
| 2024-01-05 | $37.41 | $37.63 | $36.75 | $37.02 | $37.02 | 75,226 |
| 2024-01-04 | $38.77 | $39.09 | $37.11 | $37.27 | $37.27 | 88,102 |
| 2024-01-03 | $38.00 | $38.89 | $37.15 | $38.69 | $38.69 | 91,649 |
| 2024-01-02 | $38.40 | $39.02 | $38.00 | $38.18 | $38.18 | 59,325 |
| 2023-12-29 | $37.99 | $38.93 | $37.70 | $38.93 | $38.93 | 72,158 |
| 2023-12-28 | $39.00 | $39.02 | $38.12 | $38.14 | $38.14 | 206,937 |
| 2023-12-27 | $39.41 | $39.73 | $39.03 | $39.19 | $39.19 | 80,491 |
| 2023-12-26 | $39.39 | $39.95 | $39.39 | $39.57 | $39.57 | 100,974 |
| 2023-12-22 | $39.33 | $40.01 | $38.89 | $39.00 | $39.00 | 162,775 |
| 2023-12-21 | $37.95 | $38.61 | $37.95 | $38.61 | $38.61 | 92,538 |
| 2023-12-20 | $38.50 | $39.18 | $38.25 | $38.34 | $38.34 | 168,993 |
| 2023-12-19 | $37.06 | $38.49 | $37.00 | $38.48 | $38.48 | 122,824 |
| 2023-12-18 | $37.61 | $38.00 | $37.15 | $37.16 | $37.16 | 70,293 |
| 2023-12-15 | $36.31 | $36.98 | $36.26 | $36.73 | $36.73 | 61,088 |
| 2023-12-14 | $36.65 | $37.79 | $36.65 | $36.96 | $36.96 | 205,975 |
| 2023-12-13 | $34.09 | $35.46 | $33.90 | $35.46 | $35.46 | 142,482 |
| 2023-12-12 | $34.60 | $34.75 | $33.32 | $33.76 | $33.76 | 283,331 |
| 2023-12-11 | $34.46 | $35.38 | $34.16 | $35.24 | $35.24 | 177,683 |
| 2023-12-08 | $35.19 | $35.55 | $34.51 | $34.94 | $34.94 | 223,604 |
| 2023-12-07 | $34.81 | $35.15 | $34.07 | $34.53 | $34.53 | 221,194 |
| 2023-12-06 | $35.02 | $35.20 | $34.34 | $34.48 | $34.48 | 236,244 |
| 2023-12-05 | $35.82 | $36.05 | $35.26 | $35.27 | $35.27 | 119,923 |
| 2023-12-04 | $36.48 | $36.59 | $35.78 | $35.80 | $35.80 | 243,115 |
| 2023-12-01 | $37.05 | $37.56 | $36.82 | $36.88 | $36.88 | 70,876 |
| 2023-11-30 | $38.45 | $38.72 | $37.05 | $37.25 | $37.25 | 234,803 |
| 2023-11-29 | $38.45 | $38.45 | $37.95 | $38.33 | $38.33 | 66,429 |
| 2023-11-28 | $37.70 | $38.38 | $37.70 | $38.06 | $38.06 | 76,801 |
| 2023-11-27 | $38.05 | $38.17 | $37.49 | $37.99 | $37.99 | 120,036 |
| 2023-11-24 | $38.00 | $38.82 | $38.00 | $38.23 | $38.23 | 76,118 |
| 2023-11-22 | $37.50 | $38.33 | $37.29 | $38.28 | $38.28 | 146,685 |
| 2023-11-21 | $39.00 | $39.14 | $38.38 | $38.85 | $38.85 | 38,679 |
| 2023-11-20 | $39.81 | $40.00 | $39.25 | $39.35 | $39.35 | 53,867 |
| 2023-11-17 | $38.57 | $39.57 | $38.57 | $39.02 | $39.02 | 72,893 |
| 2023-11-16 | $38.64 | $38.92 | $37.68 | $38.31 | $38.31 | 120,594 |
| 2023-11-15 | $39.44 | $40.22 | $39.39 | $39.39 | $39.39 | 91,642 |
| 2023-11-14 | $40.00 | $40.10 | $39.61 | $39.80 | $39.80 | 216,820 |
| 2023-11-13 | $39.00 | $39.62 | $39.00 | $39.61 | $39.61 | 454,051 |
| 2023-11-10 | $38.70 | $39.20 | $38.26 | $39.02 | $39.02 | 83,919 |
| 2023-11-09 | $39.46 | $39.90 | $38.61 | $38.61 | $38.61 | 49,574 |
| 2023-11-08 | $38.99 | $40.28 | $38.86 | $39.31 | $39.31 | 142,342 |
| 2023-11-07 | $38.83 | $39.10 | $38.12 | $38.25 | $38.25 | 119,661 |
| 2023-11-06 | $41.30 | $41.30 | $39.69 | $39.82 | $39.82 | 48,616 |
| 2023-11-03 | $40.93 | $41.44 | $40.38 | $41.06 | $41.06 | 46,376 |
| 2023-11-02 | $39.60 | $41.36 | $39.15 | $41.30 | $41.30 | 91,624 |
| 2023-11-01 | $40.14 | $40.52 | $39.41 | $39.47 | $39.47 | 43,230 |
| 2023-10-31 | $39.72 | $39.95 | $39.04 | $39.86 | $39.86 | 31,736 |
| 2023-10-30 | $40.03 | $40.65 | $39.44 | $39.73 | $39.73 | 91,458 |
| 2023-10-27 | $41.58 | $41.65 | $39.81 | $40.28 | $40.28 | 213,307 |
| 2023-10-26 | $41.23 | $41.66 | $40.68 | $41.40 | $41.40 | 47,327 |
| 2023-10-25 | $40.50 | $41.33 | $40.50 | $41.28 | $41.28 | 49,451 |
| 2023-10-24 | $40.96 | $41.23 | $40.45 | $40.58 | $40.58 | 63,366 |
| 2023-10-23 | $42.25 | $42.46 | $40.25 | $40.89 | $40.89 | 139,625 |
| 2023-10-20 | $44.24 | $44.70 | $43.15 | $43.27 | $43.27 | 74,801 |
| 2023-10-19 | $43.81 | $44.95 | $43.72 | $44.55 | $44.55 | 73,462 |
| 2023-10-18 | $43.75 | $44.97 | $43.75 | $44.57 | $44.57 | 84,605 |
| 2023-10-17 | $43.00 | $43.70 | $43.00 | $43.59 | $43.59 | 30,055 |
| 2023-10-16 | $42.35 | $43.56 | $42.24 | $43.45 | $43.45 | 49,194 |
| 2023-10-13 | $42.32 | $42.82 | $41.90 | $42.35 | $42.35 | 121,524 |
| 2023-10-12 | $41.70 | $41.90 | $40.85 | $41.33 | $41.33 | 25,853 |
| 2023-10-11 | $41.40 | $41.76 | $41.10 | $41.46 | $41.46 | 21,784 |
| 2023-10-10 | $42.00 | $42.46 | $41.76 | $42.10 | $42.10 | 64,242 |
| 2023-10-09 | $41.51 | $42.43 | $40.84 | $42.30 | $42.30 | 147,512 |
| 2023-10-06 | $38.01 | $40.01 | $37.84 | $39.49 | $39.49 | 109,111 |
| 2023-10-05 | $37.61 | $38.29 | $37.28 | $37.54 | $37.54 | 227,201 |
| 2023-10-04 | $39.45 | $39.83 | $37.50 | $38.27 | $38.27 | 243,914 |
| 2023-10-03 | $39.66 | $40.85 | $39.66 | $40.59 | $40.59 | 56,901 |
| 2023-10-02 | $42.80 | $42.95 | $39.92 | $40.42 | $40.42 | 126,799 |
| 2023-09-29 | $44.07 | $44.07 | $43.01 | $43.25 | $43.25 | 100,159 |
| 2023-09-28 | $43.19 | $44.41 | $43.19 | $44.00 | $44.00 | 73,779 |
| 2023-09-27 | $42.40 | $44.02 | $42.33 | $43.73 | $43.73 | 137,171 |
| 2023-09-26 | $40.85 | $41.72 | $40.71 | $41.29 | $41.29 | 50,747 |
| 2023-09-25 | $40.45 | $41.44 | $40.45 | $41.12 | $41.12 | 32,774 |
| 2023-09-22 | $41.23 | $41.68 | $40.73 | $40.85 | $40.85 | 252,125 |
| 2023-09-21 | $42.31 | $42.68 | $40.68 | $40.68 | $40.68 | 161,790 |
| 2023-09-20 | $43.20 | $44.01 | $42.42 | $42.42 | $42.42 | 83,263 |
| 2023-09-19 | $45.20 | $45.20 | $43.54 | $43.97 | $43.97 | 50,372 |
| 2023-09-18 | $45.00 | $45.10 | $43.63 | $44.32 | $44.32 | 64,622 |
| 2023-09-15 | $44.77 | $45.22 | $44.16 | $44.34 | $44.34 | 46,393 |
| 2023-09-14 | $45.00 | $45.78 | $44.85 | $44.85 | $44.85 | 101,332 |
| 2023-09-13 | $44.46 | $44.94 | $43.98 | $44.48 | $44.48 | 221,975 |
| 2023-09-12 | $42.83 | $44.66 | $42.71 | $44.61 | $44.61 | 348,742 |
| 2023-09-11 | $43.81 | $43.93 | $41.79 | $42.04 | $42.04 | 63,833 |
| 2023-09-08 | $42.85 | $43.94 | $42.85 | $43.48 | $43.48 | 227,025 |
| 2023-09-07 | $43.45 | $43.72 | $42.60 | $42.74 | $42.74 | 311,180 |
| 2023-09-06 | $43.68 | $44.42 | $43.00 | $43.64 | $43.64 | 72,845 |
| 2023-09-05 | $43.13 | $44.85 | $43.13 | $44.03 | $44.03 | 637,658 |
| 2023-09-01 | $41.36 | $42.86 | $41.36 | $42.44 | $42.44 | 178,065 |
| 2023-08-31 | $40.86 | $41.08 | $40.41 | $40.85 | $40.85 | 35,131 |
| 2023-08-30 | $40.53 | $40.98 | $40.50 | $40.60 | $40.60 | 44,410 |
| 2023-08-29 | $40.10 | $40.50 | $39.84 | $40.46 | $40.46 | 54,526 |
| 2023-08-28 | $40.00 | $40.81 | $40.00 | $40.26 | $40.26 | 36,958 |
| 2023-08-25 | $39.69 | $40.35 | $39.24 | $39.89 | $39.89 | 131,277 |
| 2023-08-24 | $39.21 | $39.96 | $39.12 | $39.44 | $39.44 | 39,453 |
| 2023-08-23 | $40.12 | $40.16 | $39.00 | $39.30 | $39.30 | 158,491 |
| 2023-08-22 | $41.62 | $41.78 | $40.92 | $40.94 | $40.94 | 110,928 |
| 2023-08-21 | $42.33 | $43.00 | $41.38 | $41.84 | $41.84 | 64,401 |
| 2023-08-18 | $40.52 | $42.21 | $40.52 | $42.09 | $42.09 | 61,100 |
| 2023-08-17 | $41.16 | $42.22 | $41.11 | $41.25 | $41.25 | 70,551 |
| 2023-08-16 | $41.60 | $42.32 | $40.60 | $40.66 | $40.66 | 87,395 |
| 2023-08-15 | $42.61 | $42.83 | $41.46 | $41.65 | $41.65 | 137,177 |
| 2023-08-14 | $43.32 | $43.80 | $42.60 | $43.20 | $43.20 | 78,967 |
| 2023-08-11 | $41.82 | $44.03 | $41.82 | $43.87 | $43.87 | 237,869 |
| 2023-08-10 | $41.84 | $42.63 | $41.40 | $41.79 | $41.79 | 93,114 |
| 2023-08-09 | $42.26 | $43.12 | $41.77 | $41.87 | $41.87 | 108,589 |
| 2023-08-08 | $40.81 | $41.97 | $40.56 | $41.88 | $41.88 | 81,987 |
| 2023-08-07 | $41.66 | $42.35 | $41.66 | $42.00 | $42.00 | 135,616 |
| 2023-08-04 | $40.20 | $42.59 | $40.20 | $41.66 | $41.66 | 486,588 |
| 2023-08-03 | $38.06 | $40.53 | $38.06 | $39.70 | $39.70 | 139,136 |
| 2023-08-02 | $40.12 | $40.12 | $38.81 | $39.66 | $39.66 | 163,989 |
| 2023-08-01 | $40.51 | $41.08 | $40.23 | $40.75 | $40.75 | 1,195,183 |
| 2023-07-31 | $40.40 | $41.25 | $40.40 | $41.18 | $41.18 | 270,427 |
| 2023-07-28 | $39.88 | $40.19 | $39.47 | $40.10 | $40.10 | 131,473 |
| 2023-07-27 | $41.41 | $41.41 | $39.63 | $40.50 | $40.50 | 190,740 |
| 2023-07-26 | $40.71 | $41.21 | $40.69 | $40.87 | $40.87 | 60,126 |
| 2023-07-25 | $40.24 | $42.04 | $40.15 | $41.50 | $41.50 | 208,889 |
| 2023-07-24 | $39.10 | $41.12 | $38.99 | $40.42 | $40.42 | 216,918 |
| 2023-07-21 | $38.49 | $38.86 | $38.30 | $38.86 | $38.86 | 43,983 |
| 2023-07-20 | $38.30 | $38.95 | $38.27 | $38.58 | $38.58 | 52,043 |
| 2023-07-19 | $38.22 | $38.81 | $38.05 | $38.26 | $38.26 | 80,040 |
| 2023-07-18 | $37.18 | $38.95 | $37.18 | $38.22 | $38.22 | 76,429 |
| 2023-07-17 | $37.25 | $37.60 | $37.08 | $37.45 | $37.45 | 55,460 |
| 2023-07-14 | $39.21 | $39.21 | $37.40 | $37.49 | $37.49 | 142,574 |
| 2023-07-13 | $39.31 | $39.95 | $38.76 | $39.51 | $39.51 | 94,240 |
| 2023-07-12 | $39.00 | $39.96 | $39.00 | $39.41 | $39.41 | 99,910 |
| 2023-07-11 | $37.20 | $38.92 | $37.00 | $38.35 | $38.35 | 205,510 |
| 2023-07-10 | $37.00 | $37.24 | $36.45 | $36.79 | $36.79 | 54,235 |
| 2023-07-07 | $35.43 | $37.30 | $35.43 | $36.68 | $36.68 | 187,661 |
| 2023-07-06 | $36.30 | $36.31 | $35.32 | $35.72 | $35.72 | 128,667 |
| 2023-07-05 | $37.81 | $37.81 | $36.77 | $37.02 | $37.02 | 63,527 |
| 2023-07-03 | $37.29 | $37.50 | $36.79 | $37.20 | $37.20 | 37,747 |
| 2023-06-30 | $36.85 | $37.50 | $36.83 | $37.32 | $37.32 | 91,879 |
| 2023-06-29 | $36.15 | $36.56 | $35.78 | $36.56 | $36.56 | 74,672 |
| 2023-06-28 | $35.23 | $35.95 | $35.00 | $35.52 | $35.52 | 85,980 |
| 2023-06-27 | $35.14 | $35.67 | $35.05 | $35.22 | $35.22 | 66,945 |
| 2023-06-26 | $34.19 | $35.66 | $34.19 | $35.33 | $35.33 | 180,561 |
| 2023-06-23 | $34.38 | $34.46 | $34.09 | $34.23 | $34.23 | 121,074 |
| 2023-06-22 | $35.00 | $35.21 | $34.68 | $34.71 | $34.71 | 131,302 |
| 2023-06-21 | $35.12 | $35.95 | $35.00 | $35.66 | $35.66 | 135,969 |
| 2023-06-20 | $36.03 | $36.11 | $35.05 | $35.38 | $35.38 | 134,196 |
| 2023-06-16 | $36.99 | $36.99 | $36.09 | $36.39 | $36.39 | 86,095 |
| 2023-06-15 | $36.64 | $37.06 | $36.36 | $36.36 | $36.36 | 99,493 |
| 2023-06-14 | $37.11 | $37.74 | $36.24 | $36.60 | $36.60 | 109,709 |
| 2023-06-13 | $37.60 | $38.17 | $36.86 | $36.92 | $36.92 | 154,186 |
| 2023-06-12 | $37.12 | $37.50 | $36.80 | $37.34 | $37.34 | 160,133 |
| 2023-06-09 | $37.34 | $38.23 | $37.30 | $37.50 | $37.50 | 134,591 |
| 2023-06-08 | $37.75 | $38.15 | $36.82 | $37.92 | $37.92 | 235,061 |
| 2023-06-07 | $37.55 | $38.73 | $37.55 | $38.19 | $38.19 | 200,515 |
| 2023-06-06 | $37.13 | $37.65 | $36.63 | $37.47 | $37.47 | 101,600 |
| 2023-06-05 | $38.50 | $38.80 | $37.48 | $37.64 | $37.64 | 62,631 |
| 2023-06-02 | $36.92 | $38.05 | $36.91 | $37.79 | $37.79 | 105,914 |
| 2023-06-01 | $35.75 | $37.14 | $35.70 | $36.28 | $36.28 | 96,408 |
| 2023-05-31 | $36.30 | $36.56 | $35.68 | $35.68 | $35.68 | 144,761 |
| 2023-05-30 | $36.11 | $36.77 | $36.09 | $36.70 | $36.70 | 87,167 |
| 2023-05-26 | $37.03 | $37.17 | $36.71 | $37.05 | $37.05 | 46,548 |
| 2023-05-25 | $36.75 | $37.17 | $36.42 | $36.92 | $36.92 | 44,624 |
| 2023-05-24 | $38.21 | $38.36 | $37.30 | $37.37 | $37.37 | 128,857 |
| 2023-05-23 | $37.42 | $38.39 | $37.42 | $37.82 | $37.82 | 53,818 |
| 2023-05-22 | $37.38 | $37.65 | $36.95 | $37.23 | $37.23 | 52,581 |
| 2023-05-19 | $37.29 | $38.36 | $37.11 | $37.38 | $37.38 | 85,713 |
| 2023-05-18 | $36.66 | $36.83 | $35.95 | $36.30 | $36.30 | 91,445 |
| 2023-05-17 | $36.51 | $37.29 | $36.35 | $37.02 | $37.02 | 61,697 |
| 2023-05-16 | $36.47 | $36.88 | $36.16 | $36.26 | $36.26 | 37,623 |
| 2023-05-15 | $36.20 | $36.98 | $36.20 | $36.55 | $36.55 | 84,505 |
| 2023-05-12 | $36.50 | $36.51 | $35.71 | $35.71 | $35.71 | 54,892 |
| 2023-05-11 | $34.95 | $36.15 | $34.72 | $36.15 | $36.15 | 110,772 |
| 2023-05-10 | $36.80 | $36.96 | $34.80 | $35.06 | $35.06 | 898,255 |
| 2023-05-09 | $37.09 | $37.80 | $36.88 | $37.15 | $37.15 | 68,973 |
| 2023-05-08 | $38.53 | $39.24 | $37.10 | $37.10 | $37.10 | 220,511 |
| 2023-05-05 | $38.07 | $39.21 | $38.02 | $38.85 | $38.85 | 180,378 |
| 2023-05-04 | $37.02 | $38.08 | $36.56 | $36.80 | $36.80 | 453,557 |
| 2023-05-03 | $37.98 | $38.35 | $37.27 | $37.35 | $37.35 | 286,387 |
| 2023-05-02 | $38.73 | $38.73 | $37.53 | $38.40 | $38.40 | 124,140 |
| 2023-05-01 | $39.41 | $40.09 | $39.12 | $39.42 | $39.42 | 98,764 |
| 2023-04-28 | $38.60 | $40.40 | $38.60 | $40.20 | $40.20 | 101,044 |
| 2023-04-27 | $38.50 | $39.16 | $38.37 | $38.50 | $38.50 | 74,447 |
| 2023-04-26 | $39.11 | $39.52 | $38.23 | $38.53 | $38.53 | 190,264 |
| 2023-04-25 | $40.34 | $40.34 | $38.93 | $39.61 | $39.61 | 70,017 |
| 2023-04-24 | $40.22 | $41.30 | $40.08 | $41.14 | $41.14 | 100,983 |
| 2023-04-21 | $40.03 | $40.69 | $39.80 | $40.69 | $40.69 | 75,337 |
| 2023-04-20 | $39.94 | $40.50 | $39.82 | $40.25 | $40.25 | 102,619 |
| 2023-04-19 | $40.23 | $40.91 | $39.78 | $40.85 | $40.85 | 85,793 |
| 2023-04-18 | $41.19 | $41.49 | $40.55 | $41.37 | $41.37 | 139,212 |
| 2023-04-17 | $43.05 | $43.05 | $41.15 | $42.85 | $42.85 | 119,704 |
| 2023-04-14 | $42.83 | $43.51 | $42.29 | $43.51 | $43.51 | 106,033 |
| 2023-04-13 | $42.90 | $43.30 | $42.81 | $43.30 | $43.30 | 148,963 |
| 2023-04-12 | $43.08 | $43.51 | $42.60 | $43.08 | $43.08 | 91,653 |
| 2023-04-11 | $42.15 | $43.15 | $42.15 | $42.62 | $42.62 | 147,414 |
| 2023-04-10 | $41.17 | $42.75 | $41.17 | $41.53 | $41.53 | 166,046 |
| 2023-04-06 | $42.36 | $42.36 | $41.39 | $41.43 | $41.43 | 112,705 |
| 2023-04-05 | $42.62 | $43.38 | $42.07 | $42.88 | $42.88 | 107,559 |
| 2023-04-04 | $43.95 | $44.06 | $42.26 | $43.69 | $43.69 | 354,987 |
| 2023-04-03 | $44.50 | $44.72 | $43.05 | $43.40 | $43.40 | 284,797 |
| 2023-03-31 | $40.80 | $41.30 | $40.56 | $41.00 | $41.00 | 88,070 |
| 2023-03-30 | $40.97 | $41.07 | $40.26 | $40.80 | $40.80 | 97,635 |
| 2023-03-29 | $41.01 | $41.25 | $40.15 | $40.52 | $40.52 | 129,900 |
| 2023-03-28 | $38.42 | $40.68 | $38.42 | $40.59 | $40.59 | 350,314 |
| 2023-03-27 | $37.02 | $38.38 | $36.65 | $38.12 | $38.12 | 120,802 |
| 2023-03-24 | $36.02 | $37.09 | $35.65 | $36.70 | $36.70 | 110,123 |
| 2023-03-23 | $37.55 | $38.04 | $36.30 | $37.05 | $37.05 | 128,938 |
| 2023-03-22 | $38.51 | $38.95 | $37.25 | $37.25 | $37.25 | 66,147 |
| 2023-03-21 | $38.03 | $39.18 | $37.96 | $38.84 | $38.84 | 174,592 |
| 2023-03-20 | $37.86 | $38.00 | $36.95 | $37.58 | $37.58 | 69,758 |
| 2023-03-17 | $37.00 | $37.98 | $36.53 | $37.10 | $37.10 | 246,775 |
| 2023-03-16 | $35.00 | $37.56 | $34.50 | $37.50 | $37.50 | 208,515 |
| 2023-03-15 | $36.50 | $36.71 | $34.19 | $35.42 | $35.42 | 678,634 |
| 2023-03-14 | $38.30 | $40.00 | $37.24 | $38.66 | $38.66 | 201,842 |
| 2023-03-13 | $36.95 | $38.59 | $35.85 | $37.61 | $37.61 | 262,610 |
| 2023-03-10 | $38.85 | $39.56 | $37.95 | $38.23 | $38.23 | 394,086 |
| 2023-03-09 | $41.26 | $41.63 | $38.96 | $39.21 | $39.21 | 168,673 |
| 2023-03-08 | $40.05 | $41.70 | $39.33 | $40.47 | $40.47 | 246,970 |
| 2023-03-07 | $39.45 | $39.90 | $38.76 | $39.09 | $39.09 | 306,532 |
| 2023-03-06 | $38.98 | $40.19 | $38.98 | $39.90 | $39.90 | 85,469 |
| 2023-03-03 | $37.50 | $39.91 | $37.50 | $39.50 | $39.50 | 140,914 |
| 2023-03-02 | $37.65 | $38.84 | $37.65 | $38.56 | $38.56 | 68,500 |
| 2023-03-01 | $36.87 | $38.40 | $36.80 | $38.08 | $38.08 | 285,083 |
| 2023-02-28 | $37.55 | $38.79 | $36.86 | $36.86 | $36.86 | 256,097 |
| 2023-02-27 | $37.79 | $37.79 | $36.80 | $37.43 | $37.43 | 141,487 |
| 2023-02-24 | $36.80 | $37.55 | $36.42 | $37.34 | $37.34 | 195,880 |
| 2023-02-23 | $37.80 | $38.11 | $36.92 | $37.62 | $37.62 | 218,876 |
| 2023-02-22 | $38.05 | $38.16 | $36.40 | $36.84 | $36.84 | 536,177 |
| 2023-02-21 | $39.00 | $39.48 | $37.90 | $38.16 | $38.16 | 472,547 |
| 2023-02-17 | $40.00 | $40.00 | $38.36 | $38.93 | $38.93 | 659,525 |
| 2023-02-16 | $41.00 | $42.08 | $40.64 | $40.77 | $40.77 | 87,192 |
| 2023-02-15 | $43.42 | $43.53 | $40.94 | $41.19 | $41.19 | 302,785 |
| 2023-02-14 | $42.72 | $45.18 | $42.70 | $44.51 | $44.51 | 104,450 |
| 2023-02-13 | $43.55 | $43.60 | $42.56 | $42.89 | $42.89 | 144,093 |
| 2023-02-10 | $42.30 | $43.90 | $42.30 | $43.77 | $43.77 | 206,057 |
| 2023-02-09 | $41.92 | $42.50 | $41.18 | $41.40 | $41.40 | 106,412 |
| 2023-02-08 | $42.61 | $43.09 | $41.91 | $42.13 | $42.13 | 54,000 |
| 2023-02-07 | $40.00 | $42.82 | $40.00 | $42.80 | $42.80 | 137,189 |
| 2023-02-06 | $39.66 | $40.00 | $38.47 | $39.82 | $39.82 | 139,100 |
| 2023-02-03 | $40.63 | $42.19 | $39.29 | $39.53 | $39.53 | 220,752 |
| 2023-02-02 | $41.14 | $41.43 | $39.85 | $40.69 | $40.69 | 224,440 |
| 2023-02-01 | $42.42 | $42.60 | $40.56 | $41.68 | $41.68 | 142,443 |
| 2023-01-31 | $42.02 | $42.92 | $41.80 | $42.92 | $42.92 | 90,998 |
| 2023-01-30 | $43.61 | $44.19 | $42.24 | $42.25 | $42.25 | 187,208 |
| 2023-01-27 | $45.12 | $46.00 | $44.72 | $44.77 | $44.77 | 198,199 |
| 2023-01-26 | $43.41 | $45.24 | $42.99 | $45.17 | $45.17 | 122,413 |
| 2023-01-25 | $42.15 | $42.69 | $40.60 | $42.69 | $42.69 | 131,379 |
| 2023-01-24 | $44.26 | $44.90 | $42.00 | $42.69 | $42.69 | 104,319 |
| 2023-01-23 | $45.39 | $45.73 | $44.50 | $44.50 | $44.50 | 112,783 |
| 2023-01-20 | $44.01 | $45.23 | $44.00 | $45.02 | $45.02 | 79,604 |
| 2023-01-19 | $42.50 | $44.22 | $42.11 | $44.00 | $44.00 | 92,175 |
| 2023-01-18 | $43.15 | $45.17 | $42.57 | $42.75 | $42.75 | 266,352 |
| 2023-01-17 | $43.65 | $44.07 | $42.84 | $42.96 | $42.96 | 78,910 |
| 2023-01-13 | $43.93 | $44.19 | $43.00 | $43.57 | $43.57 | 117,183 |
| 2023-01-12 | $42.72 | $44.60 | $42.50 | $43.92 | $43.92 | 403,374 |
| 2023-01-11 | $42.82 | $43.10 | $41.91 | $42.27 | $42.27 | 87,293 |
| 2023-01-10 | $42.01 | $42.60 | $41.30 | $42.33 | $42.33 | 50,207 |
| 2023-01-09 | $43.10 | $44.65 | $42.16 | $42.26 | $42.26 | 108,353 |
| 2023-01-06 | $40.98 | $42.75 | $40.98 | $41.92 | $41.92 | 163,169 |
| 2023-01-05 | $38.87 | $40.84 | $38.87 | $40.22 | $40.22 | 82,639 |
| 2023-01-04 | $37.87 | $39.96 | $37.87 | $39.25 | $39.25 | 115,619 |
| 2023-01-03 | $40.32 | $41.06 | $38.30 | $39.04 | $39.04 | 229,597 |
| 2022-12-30 | $39.89 | $41.23 | $39.89 | $41.23 | $41.23 | 132,930 |
| 2022-12-29 | $39.09 | $40.81 | $39.09 | $40.39 | $40.39 | 131,892 |
| 2022-12-28 | $41.72 | $42.00 | $40.09 | $40.36 | $40.36 | 65,274 |
| 2022-12-27 | $42.67 | $42.91 | $42.13 | $42.46 | $42.46 | 59,784 |
| 2022-12-23 | $40.80 | $42.10 | $40.60 | $42.10 | $42.10 | 1,402,389 |
| 2022-12-22 | $41.79 | $42.00 | $38.79 | $39.94 | $39.94 | 265,360 |
| 2022-12-21 | $41.90 | $42.09 | $40.66 | $42.00 | $42.00 | 365,496 |
| 2022-12-20 | $40.26 | $41.29 | $40.25 | $40.31 | $40.31 | 106,935 |
| 2022-12-19 | $41.06 | $41.23 | $39.90 | $40.52 | $40.52 | 66,281 |
| 2022-12-16 | $40.10 | $40.91 | $39.50 | $40.86 | $40.86 | 110,168 |
| 2022-12-15 | $40.63 | $41.42 | $40.23 | $41.25 | $41.25 | 267,133 |
| 2022-12-14 | $42.96 | $43.15 | $41.00 | $41.81 | $41.81 | 197,141 |
| 2022-12-13 | $43.07 | $43.84 | $42.09 | $42.55 | $42.55 | 165,173 |
| 2022-12-12 | $40.33 | $42.71 | $40.33 | $42.11 | $42.11 | 148,852 |
| 2022-12-09 | $41.66 | $42.08 | $40.70 | $40.72 | $40.72 | 181,955 |
| 2022-12-08 | $43.37 | $43.90 | $41.13 | $41.68 | $41.68 | 197,178 |
| 2022-12-07 | $42.16 | $43.22 | $41.60 | $42.00 | $42.00 | 142,159 |
| 2022-12-06 | $43.76 | $45.13 | $41.85 | $42.17 | $42.17 | 143,564 |
| 2022-12-05 | $46.84 | $48.25 | $44.01 | $44.38 | $44.38 | 160,842 |
| 2022-12-02 | $46.02 | $47.22 | $45.96 | $46.28 | $46.28 | 118,415 |
| 2022-12-01 | $48.54 | $48.54 | $46.81 | $46.92 | $46.92 | 70,092 |
| 2022-11-30 | $48.50 | $48.57 | $46.80 | $47.50 | $47.50 | 119,552 |
| 2022-11-29 | $47.09 | $48.00 | $46.71 | $47.27 | $47.27 | 131,148 |
| 2022-11-28 | $45.85 | $47.37 | $44.75 | $46.25 | $46.25 | 211,950 |
| 2022-11-25 | $48.71 | $49.28 | $48.20 | $48.31 | $48.31 | 51,163 |
| 2022-11-23 | $49.10 | $50.18 | $48.15 | $49.06 | $49.06 | 129,395 |
| 2022-11-22 | $48.60 | $50.86 | $48.21 | $50.76 | $50.76 | 198,802 |
| 2022-11-21 | $46.95 | $48.00 | $44.87 | $47.59 | $47.59 | 260,327 |
| 2022-11-18 | $47.00 | $49.38 | $46.53 | $49.21 | $49.21 | 137,969 |
| 2022-11-17 | $48.80 | $49.50 | $47.77 | $49.48 | $49.48 | 287,212 |
| 2022-11-16 | $51.18 | $52.00 | $49.99 | $50.01 | $50.01 | 114,782 |
| 2022-11-15 | $51.50 | $52.86 | $50.16 | $52.40 | $52.40 | 185,046 |
| 2022-11-14 | $51.31 | $53.75 | $51.23 | $51.27 | $51.27 | 319,330 |
| 2022-11-11 | $48.84 | $52.70 | $48.84 | $52.35 | $52.35 | 424,298 |
| 2022-11-10 | $48.49 | $48.50 | $45.72 | $48.39 | $48.39 | 187,982 |
| 2022-11-09 | $50.50 | $51.02 | $45.26 | $46.00 | $46.00 | 357,743 |
| 2022-11-08 | $54.15 | $54.15 | $52.10 | $52.93 | $52.93 | 182,795 |
| 2022-11-07 | $51.94 | $54.12 | $51.94 | $53.89 | $53.89 | 2,268,000 |
| 2022-11-04 | $52.24 | $53.69 | $50.70 | $51.37 | $51.37 | 487,769 |
| 2022-11-03 | $48.70 | $50.61 | $48.00 | $50.25 | $50.25 | 95,680 |
| 2022-11-02 | $51.43 | $51.54 | $49.10 | $49.18 | $49.18 | 198,613 |
| 2022-11-01 | $51.88 | $52.49 | $51.25 | $51.93 | $51.93 | 169,376 |
| 2022-10-31 | $48.69 | $52.07 | $48.69 | $50.60 | $50.60 | 168,296 |
| 2022-10-28 | $51.23 | $51.23 | $47.94 | $49.89 | $49.89 | 509,558 |
| 2022-10-27 | $51.80 | $52.09 | $49.79 | $49.82 | $49.82 | 181,813 |
| 2022-10-26 | $49.41 | $51.30 | $49.32 | $50.61 | $50.61 | 355,579 |
| 2022-10-25 | $48.66 | $49.58 | $48.27 | $49.21 | $49.21 | 694,985 |
| 2022-10-24 | $48.70 | $50.13 | $48.41 | $48.89 | $48.89 | 538,430 |
| 2022-10-21 | $47.03 | $49.69 | $47.03 | $49.22 | $49.22 | 274,368 |
| 2022-10-20 | $47.50 | $48.50 | $46.41 | $46.96 | $46.96 | 253,916 |
| 2022-10-19 | $45.39 | $47.02 | $45.39 | $46.00 | $46.00 | 146,875 |
| 2022-10-18 | $45.66 | $46.20 | $43.94 | $45.76 | $45.76 | 524,378 |
| 2022-10-17 | $46.00 | $47.42 | $45.31 | $45.48 | $45.48 | 105,649 |
| 2022-10-14 | $45.12 | $47.08 | $44.37 | $44.76 | $44.76 | 116,330 |
| 2022-10-13 | $41.45 | $46.53 | $41.45 | $46.01 | $46.01 | 446,119 |
| 2022-10-12 | $41.94 | $44.00 | $41.00 | $43.21 | $43.21 | 71,741 |
| 2022-10-11 | $42.03 | $43.61 | $41.00 | $42.13 | $42.13 | 137,603 |
| 2022-10-10 | $47.40 | $48.28 | $43.78 | $43.79 | $43.79 | 211,471 |
| 2022-10-07 | $49.00 | $50.07 | $47.14 | $47.94 | $47.94 | 384,684 |
| 2022-10-06 | $46.34 | $48.86 | $45.87 | $48.55 | $48.55 | 249,546 |
| 2022-10-05 | $44.90 | $46.25 | $43.88 | $45.89 | $45.89 | 236,914 |
| 2022-10-04 | $43.20 | $45.21 | $42.91 | $44.35 | $44.35 | 257,995 |
| 2022-10-03 | $41.41 | $43.09 | $41.35 | $42.21 | $42.21 | 557,803 |
| 2022-09-30 | $39.31 | $40.33 | $38.72 | $39.62 | $39.62 | 161,827 |
| 2022-09-29 | $39.60 | $41.18 | $38.73 | $40.34 | $40.34 | 296,698 |
| 2022-09-28 | $37.29 | $39.73 | $36.97 | $39.59 | $39.59 | 217,415 |
| 2022-09-27 | $37.70 | $37.70 | $35.90 | $36.70 | $36.70 | 240,327 |
| 2022-09-26 | $36.13 | $37.39 | $35.65 | $35.99 | $35.99 | 380,768 |
| 2022-09-23 | $38.00 | $38.26 | $36.23 | $36.88 | $36.88 | 587,136 |
| 2022-09-22 | $41.07 | $42.27 | $39.95 | $40.02 | $40.02 | 320,174 |
| 2022-09-21 | $43.53 | $44.00 | $40.51 | $40.89 | $40.89 | 225,224 |
| 2022-09-20 | $42.19 | $42.92 | $41.46 | $42.42 | $42.42 | 129,373 |
| 2022-09-19 | $40.80 | $43.00 | $40.80 | $42.79 | $42.79 | 207,462 |
| 2022-09-16 | $43.25 | $43.25 | $41.42 | $42.73 | $42.73 | 164,602 |
| 2022-09-15 | $43.82 | $44.21 | $43.23 | $43.25 | $43.25 | 96,901 |
| 2022-09-14 | $43.92 | $45.87 | $43.91 | $45.34 | $45.34 | 160,766 |
| 2022-09-13 | $44.46 | $44.82 | $42.75 | $43.63 | $43.63 | 241,796 |
| 2022-09-12 | $45.34 | $45.86 | $43.95 | $45.00 | $45.00 | 1,703,806 |
| 2022-09-09 | $43.45 | $43.99 | $42.35 | $43.67 | $43.67 | 239,007 |
| 2022-09-08 | $43.64 | $44.13 | $42.09 | $42.66 | $42.66 | 223,548 |
| 2022-09-07 | $43.50 | $43.99 | $42.18 | $42.91 | $42.91 | 355,901 |
| 2022-09-06 | $46.87 | $47.41 | $44.64 | $44.86 | $44.86 | 215,830 |
| 2022-09-02 | $48.40 | $48.90 | $46.33 | $46.87 | $46.87 | 116,488 |
| 2022-09-01 | $47.16 | $47.95 | $45.85 | $46.54 | $46.54 | 154,148 |
| 2022-08-31 | $48.40 | $50.23 | $47.57 | $48.93 | $48.93 | 180,402 |
| 2022-08-30 | $51.95 | $51.95 | $49.21 | $49.98 | $49.98 | 263,614 |
| 2022-08-29 | $51.18 | $55.04 | $50.80 | $53.27 | $53.27 | 473,419 |
| 2022-08-26 | $52.06 | $53.30 | $51.13 | $51.61 | $51.61 | 331,780 |
| 2022-08-25 | $53.27 | $54.07 | $51.61 | $52.44 | $52.44 | 398,507 |
| 2022-08-24 | $51.71 | $53.65 | $51.31 | $52.77 | $52.77 | 624,963 |
| 2022-08-23 | $48.57 | $52.79 | $48.57 | $51.71 | $51.71 | 1,440,175 |
| 2022-08-22 | $46.18 | $48.36 | $45.37 | $46.82 | $46.82 | 668,669 |
| 2022-08-19 | $42.20 | $50.46 | $41.93 | $49.34 | $49.34 | 1,714,526 |
| 2022-08-18 | $41.52 | $43.27 | $41.52 | $42.79 | $42.79 | 278,090 |
| 2022-08-17 | $41.43 | $42.88 | $40.92 | $41.05 | $41.05 | 217,766 |
| 2022-08-16 | $42.20 | $43.75 | $41.16 | $41.60 | $41.60 | 473,222 |
| 2022-08-15 | $41.25 | $43.30 | $40.55 | $42.40 | $42.40 | 278,104 |
| 2022-08-12 | $43.24 | $44.13 | $42.84 | $43.84 | $43.84 | 240,430 |
| 2022-08-11 | $42.12 | $44.25 | $42.12 | $43.75 | $43.75 | 491,087 |
| 2022-08-10 | $40.45 | $41.50 | $39.50 | $41.02 | $41.02 | 198,995 |
| 2022-08-09 | $39.56 | $41.60 | $39.56 | $40.57 | $40.57 | 541,220 |
| 2022-08-08 | $36.61 | $38.71 | $36.61 | $38.19 | $38.19 | 214,380 |
| 2022-08-05 | $35.32 | $37.80 | $35.24 | $37.17 | $37.17 | 1,151,277 |
| 2022-08-04 | $38.61 | $38.87 | $35.46 | $35.68 | $35.68 | 778,403 |
| 2022-08-03 | $43.20 | $43.20 | $38.73 | $39.19 | $39.19 | 662,263 |
| 2022-08-02 | $43.56 | $43.97 | $42.17 | $43.25 | $43.25 | 285,335 |
| 2022-08-01 | $43.12 | $43.88 | $41.76 | $43.42 | $43.42 | 304,829 |
| 2022-07-29 | $41.66 | $44.06 | $41.66 | $43.95 | $43.95 | 390,708 |
| 2022-07-28 | $41.35 | $42.58 | $39.90 | $40.85 | $40.85 | 421,275 |
| 2022-07-27 | $40.55 | $41.22 | $39.72 | $40.98 | $40.98 | 161,066 |
| 2022-07-26 | $43.51 | $44.15 | $40.07 | $40.17 | $40.17 | 278,289 |
| 2022-07-25 | $40.00 | $42.61 | $39.46 | $42.60 | $42.60 | 537,251 |
| 2022-07-22 | $39.91 | $41.10 | $38.73 | $39.26 | $39.26 | 388,041 |
| 2022-07-21 | $39.76 | $40.29 | $38.58 | $40.23 | $40.23 | 160,484 |
| 2022-07-20 | $39.60 | $41.91 | $39.54 | $41.74 | $41.74 | 248,751 |
| 2022-07-19 | $38.28 | $41.15 | $38.22 | $41.03 | $41.03 | 480,369 |
| 2022-07-18 | $38.25 | $40.00 | $37.87 | $38.22 | $38.22 | 374,861 |
| 2022-07-15 | $36.60 | $37.02 | $35.48 | $37.02 | $37.02 | 296,530 |
| 2022-07-14 | $35.05 | $36.00 | $34.25 | $35.55 | $35.55 | 317,985 |
| 2022-07-13 | $34.91 | $37.43 | $34.91 | $36.35 | $36.35 | 176,466 |
| 2022-07-12 | $35.72 | $36.40 | $34.41 | $35.62 | $35.62 | 427,232 |
| 2022-07-11 | $38.05 | $38.21 | $36.85 | $37.80 | $37.80 | 201,262 |
| 2022-07-08 | $41.20 | $41.28 | $38.70 | $38.83 | $38.83 | 271,439 |
| 2022-07-07 | $39.00 | $40.30 | $39.00 | $39.72 | $39.72 | 329,577 |
| 2022-07-06 | $36.31 | $38.25 | $35.10 | $37.36 | $37.36 | 373,004 |
| 2022-07-05 | $37.57 | $37.80 | $35.00 | $37.51 | $37.51 | 336,357 |
| 2022-07-01 | $37.90 | $38.89 | $35.50 | $38.24 | $38.24 | 204,204 |
| 2022-06-30 | $36.00 | $38.11 | $35.94 | $36.97 | $36.97 | 149,380 |
| 2022-06-29 | $41.75 | $41.86 | $36.83 | $37.48 | $37.48 | 254,616 |
| 2022-06-28 | $39.21 | $41.13 | $38.60 | $40.04 | $40.04 | 279,803 |
| 2022-06-27 | $36.45 | $38.40 | $36.45 | $37.31 | $37.31 | 208,430 |
| 2022-06-24 | $36.59 | $38.13 | $35.12 | $35.92 | $35.92 | 291,950 |
| 2022-06-23 | $36.04 | $36.60 | $33.35 | $34.36 | $34.36 | 349,697 |
| 2022-06-22 | $32.91 | $35.32 | $32.78 | $34.10 | $34.10 | 1,782,679 |
| 2022-06-21 | $35.30 | $36.98 | $34.84 | $36.23 | $36.23 | 273,348 |
| 2022-06-17 | $34.90 | $35.52 | $32.76 | $34.08 | $34.08 | 887,262 |
| 2022-06-16 | $37.00 | $37.76 | $34.30 | $35.15 | $35.15 | 955,298 |
| 2022-06-15 | $39.53 | $40.25 | $37.64 | $38.57 | $38.57 | 281,431 |
| 2022-06-14 | $39.96 | $42.37 | $39.25 | $40.39 | $40.39 | 420,834 |
| 2022-06-13 | $39.35 | $40.10 | $36.80 | $38.16 | $38.16 | 784,179 |
| 2022-06-10 | $41.77 | $44.22 | $41.19 | $41.98 | $41.98 | 501,234 |
| 2022-06-09 | $46.10 | $46.82 | $43.30 | $43.32 | $43.32 | 549,107 |
| 2022-06-08 | $48.55 | $48.98 | $46.37 | $47.03 | $47.03 | 466,628 |
| 2022-06-07 | $46.65 | $49.47 | $46.25 | $48.61 | $48.61 | 255,250 |
| 2022-06-06 | $48.55 | $48.55 | $46.51 | $47.54 | $47.54 | 217,005 |
| 2022-06-03 | $47.04 | $49.32 | $47.04 | $48.24 | $48.24 | 313,992 |
| 2022-06-02 | $47.47 | $48.79 | $46.77 | $47.26 | $47.26 | 348,767 |
| 2022-06-01 | $48.58 | $49.05 | $46.30 | $48.45 | $48.45 | 588,610 |
| 2022-05-31 | $50.74 | $52.00 | $47.09 | $47.35 | $47.35 | 576,664 |
| 2022-05-27 | $46.25 | $49.25 | $45.72 | $48.78 | $48.78 | 359,169 |
| 2022-05-26 | $45.00 | $47.37 | $44.80 | $46.57 | $46.57 | 900,664 |
| 2022-05-25 | $43.20 | $44.67 | $43.15 | $44.49 | $44.49 | 295,508 |
| 2022-05-24 | $42.38 | $44.50 | $41.05 | $43.11 | $43.11 | 237,756 |
| 2022-05-23 | $41.50 | $43.80 | $41.00 | $43.57 | $43.57 | 225,285 |
| 2022-05-20 | $42.31 | $43.36 | $39.71 | $41.42 | $41.42 | 253,111 |
| 2022-05-19 | $40.52 | $43.80 | $40.52 | $41.99 | $41.99 | 655,644 |
| 2022-05-18 | $46.30 | $46.72 | $41.50 | $42.16 | $42.16 | 429,497 |
| 2022-05-17 | $47.00 | $47.20 | $45.38 | $45.98 | $45.98 | 667,548 |
| 2022-05-16 | $42.25 | $46.75 | $42.25 | $45.77 | $45.77 | 1,649,554 |
| 2022-05-13 | $39.23 | $42.59 | $39.18 | $42.25 | $42.25 | 1,029,438 |
| 2022-05-12 | $38.35 | $38.35 | $35.50 | $37.56 | $37.56 | 367,652 |
| 2022-05-11 | $38.57 | $41.61 | $37.44 | $38.57 | $38.57 | 522,081 |
| 2022-05-10 | $37.54 | $38.55 | $35.43 | $37.83 | $37.83 | 493,555 |
| 2022-05-09 | $41.34 | $41.34 | $35.62 | $36.05 | $36.05 | 1,159,583 |
| 2022-05-06 | $41.71 | $43.16 | $39.85 | $43.03 | $43.03 | 864,603 |
| 2022-05-05 | $42.00 | $42.70 | $38.96 | $40.72 | $40.72 | 751,054 |
| 2022-05-04 | $39.50 | $40.17 | $37.45 | $39.81 | $39.81 | 567,929 |
| 2022-05-03 | $36.26 | $38.88 | $36.26 | $37.77 | $37.77 | 261,347 |
| 2022-05-02 | $33.19 | $37.00 | $32.77 | $36.79 | $36.79 | 482,037 |
| 2022-04-29 | $35.61 | $36.23 | $33.38 | $33.74 | $33.74 | 295,347 |
| 2022-04-28 | $34.50 | $36.00 | $32.66 | $35.61 | $35.61 | 467,563 |
| 2022-04-27 | $33.31 | $34.98 | $31.98 | $34.22 | $34.22 | 462,535 |
| 2022-04-26 | $34.62 | $35.50 | $33.46 | $33.56 | $33.56 | 256,793 |
| 2022-04-25 | $32.81 | $33.93 | $30.30 | $33.57 | $33.57 | 918,737 |
| 2022-04-22 | $37.03 | $37.71 | $34.85 | $35.15 | $35.15 | 485,598 |
| 2022-04-21 | $40.00 | $41.79 | $37.00 | $37.53 | $37.53 | 558,617 |
| 2022-04-20 | $39.07 | $40.00 | $38.19 | $39.74 | $39.74 | 199,972 |
| 2022-04-19 | $38.51 | $39.72 | $38.26 | $38.64 | $38.64 | 267,580 |
| 2022-04-18 | $38.81 | $41.20 | $38.25 | $39.64 | $39.64 | 399,503 |
| 2022-04-14 | $37.55 | $38.67 | $37.14 | $37.72 | $37.72 | 180,358 |
| 2022-04-13 | $38.20 | $39.35 | $36.69 | $38.00 | $38.00 | 239,598 |
| 2022-04-12 | $37.34 | $39.60 | $37.25 | $37.57 | $37.57 | 401,058 |
| 2022-04-11 | $38.82 | $38.82 | $36.11 | $36.27 | $36.27 | 368,203 |
| 2022-04-08 | $35.67 | $40.32 | $35.67 | $40.00 | $40.00 | 769,239 |
| 2022-04-07 | $35.45 | $36.24 | $33.57 | $36.09 | $36.09 | 341,755 |
| 2022-04-06 | $35.40 | $36.85 | $34.10 | $34.64 | $34.64 | 374,951 |
| 2022-04-05 | $36.31 | $38.00 | $34.11 | $34.29 | $34.29 | 487,922 |
| 2022-04-04 | $37.27 | $37.27 | $35.28 | $36.15 | $36.15 | 183,072 |
| 2022-04-01 | $35.17 | $36.49 | $34.75 | $36.45 | $36.45 | 203,575 |
| 2022-03-31 | $35.11 | $37.51 | $34.97 | $35.23 | $35.23 | 565,640 |
| 2022-03-30 | $36.60 | $38.09 | $35.43 | $35.83 | $35.83 | 426,064 |
| 2022-03-29 | $33.92 | $35.22 | $33.00 | $35.05 | $35.05 | 687,778 |
| 2022-03-28 | $35.43 | $35.94 | $34.17 | $34.96 | $34.96 | 521,122 |
| 2022-03-25 | $35.56 | $38.99 | $35.51 | $37.07 | $37.07 | 435,652 |
| 2022-03-24 | $38.00 | $38.60 | $35.75 | $36.12 | $36.12 | 405,257 |
| 2022-03-23 | $40.14 | $41.39 | $38.08 | $38.15 | $38.15 | 620,603 |
| 2022-03-22 | $38.28 | $39.42 | $37.08 | $37.93 | $37.93 | 623,845 |
| 2022-03-21 | $35.85 | $40.60 | $35.85 | $39.16 | $39.16 | 993,812 |
| 2022-03-18 | $36.01 | $36.42 | $34.69 | $34.74 | $34.74 | 435,282 |
| 2022-03-17 | $34.20 | $36.50 | $33.63 | $36.34 | $36.34 | 863,097 |
| 2022-03-16 | $32.61 | $33.35 | $31.45 | $31.49 | $31.49 | 385,085 |
| 2022-03-15 | $31.34 | $33.51 | $30.87 | $32.95 | $32.95 | 842,941 |
| 2022-03-14 | $34.12 | $34.45 | $32.00 | $34.06 | $34.06 | 875,791 |
| 2022-03-11 | $34.97 | $37.00 | $34.89 | $36.16 | $36.16 | 567,549 |
| 2022-03-10 | $35.78 | $37.75 | $34.73 | $36.44 | $36.44 | 848,312 |
| 2022-03-09 | $30.02 | $36.80 | $29.75 | $35.70 | $35.70 | 1,561,638 |
| 2022-03-08 | $35.50 | $36.87 | $29.88 | $32.99 | $32.99 | 1,439,173 |
| 2022-03-07 | $36.05 | $37.00 | $31.06 | $33.68 | $33.68 | 2,687,244 |
| 2022-03-04 | $26.45 | $35.00 | $26.45 | $34.45 | $34.45 | 3,642,546 |
| 2022-03-03 | $26.52 | $26.98 | $25.68 | $26.13 | $26.13 | 1,596,040 |
| 2022-03-02 | $27.00 | $27.59 | $25.55 | $26.99 | $26.99 | 1,588,004 |
| 2022-03-01 | $23.50 | $26.11 | $23.06 | $25.36 | $25.36 | 2,732,024 |
| 2022-02-28 | $19.34 | $22.77 | $18.99 | $22.76 | $22.76 | 2,524,293 |
| 2022-02-25 | $19.21 | $20.40 | $18.92 | $19.17 | $19.17 | 625,944 |
| 2022-02-24 | $20.33 | $21.98 | $18.32 | $19.41 | $19.41 | 800,445 |
| 2022-02-23 | $19.26 | $19.71 | $18.75 | $19.10 | $19.10 | 429,017 |
| 2022-02-22 | $20.85 | $20.92 | $18.12 | $18.76 | $18.76 | 606,767 |
| 2022-02-18 | $19.25 | $20.10 | $19.25 | $19.58 | $19.58 | 291,616 |
| 2022-02-17 | $20.00 | $20.48 | $19.48 | $19.83 | $19.83 | 282,196 |
| 2022-02-16 | $20.29 | $21.10 | $19.43 | $19.76 | $19.76 | 411,456 |
| 2022-02-15 | $19.85 | $20.50 | $19.20 | $19.93 | $19.93 | 738,697 |
| 2022-02-14 | $22.35 | $22.49 | $20.90 | $21.20 | $21.20 | 793,870 |
| 2022-02-11 | $21.11 | $22.85 | $21.11 | $22.66 | $22.66 | 832,500 |
| 2022-02-10 | $20.44 | $21.87 | $20.44 | $20.89 | $20.89 | 272,940 |
| 2022-02-09 | $20.12 | $21.25 | $20.12 | $20.61 | $20.61 | 269,686 |
| 2022-02-08 | $20.95 | $20.95 | $19.70 | $19.89 | $19.89 | 362,894 |
| 2022-02-07 | $20.67 | $21.61 | $20.09 | $21.24 | $21.24 | 289,873 |
| 2022-02-04 | $20.85 | $22.25 | $20.80 | $21.00 | $21.00 | 533,502 |
| 2022-02-03 | $19.55 | $20.69 | $19.52 | $20.40 | $20.40 | 361,340 |
| 2022-02-02 | $19.71 | $20.12 | $19.39 | $20.06 | $20.06 | 453,931 |
| 2022-02-01 | $17.87 | $19.93 | $17.87 | $19.79 | $19.79 | 782,885 |
| 2022-01-31 | $18.33 | $18.88 | $17.60 | $18.42 | $18.42 | 177,977 |
| 2022-01-28 | $18.50 | $19.05 | $17.84 | $18.50 | $18.50 | 305,963 |
| 2022-01-27 | $18.45 | $19.40 | $17.50 | $18.23 | $18.23 | 470,140 |
| 2022-01-26 | $18.16 | $18.91 | $17.53 | $18.00 | $18.00 | 648,978 |
| 2022-01-25 | $15.34 | $18.13 | $15.32 | $17.74 | $17.74 | 739,569 |
| 2022-01-24 | $14.85 | $15.93 | $13.77 | $15.80 | $15.80 | 643,694 |
| 2022-01-21 | $15.78 | $16.09 | $15.00 | $15.57 | $15.57 | 336,656 |
| 2022-01-20 | $16.47 | $17.37 | $16.25 | $16.27 | $16.27 | 236,410 |
| 2022-01-19 | $17.32 | $17.75 | $16.86 | $17.03 | $17.03 | 364,520 |
| 2022-01-18 | $16.99 | $17.53 | $16.28 | $17.00 | $17.00 | 664,845 |
| 2022-01-14 | $15.60 | $16.55 | $15.60 | $16.50 | $16.50 | 808,101 |
| 2022-01-13 | $16.04 | $16.38 | $15.59 | $15.69 | $15.69 | 382,827 |
| 2022-01-12 | $16.24 | $16.67 | $15.77 | $16.13 | $16.13 | 357,511 |
| 2022-01-11 | $15.00 | $16.25 | $15.00 | $16.09 | $16.09 | 714,858 |
| 2022-01-10 | $15.03 | $15.35 | $14.50 | $14.84 | $14.84 | 166,875 |
| 2022-01-07 | $15.38 | $15.53 | $15.02 | $15.38 | $15.38 | 273,375 |
| 2022-01-06 | $14.92 | $15.47 | $14.50 | $15.15 | $15.15 | 278,981 |
| 2022-01-05 | $15.30 | $15.68 | $14.37 | $14.47 | $14.47 | 376,893 |
| 2022-01-04 | $14.00 | $15.65 | $14.00 | $15.34 | $15.34 | 837,022 |
| 2022-01-03 | $12.44 | $13.80 | $12.44 | $13.76 | $13.76 | 272,026 |
| 2021-12-31 | $12.50 | $12.80 | $12.07 | $12.61 | $12.61 | 243,482 |
| 2021-12-30 | $12.70 | $13.25 | $12.40 | $12.47 | $12.47 | 292,764 |
| 2021-12-29 | $12.70 | $12.83 | $12.38 | $12.55 | $12.55 | 114,212 |
| 2021-12-28 | $12.82 | $13.27 | $12.55 | $12.72 | $12.72 | 140,917 |
| 2021-12-27 | $12.09 | $12.82 | $11.75 | $12.80 | $12.80 | 206,775 |
| 2021-12-23 | $12.22 | $12.60 | $12.22 | $12.37 | $12.37 | 128,271 |
| 2021-12-22 | $11.94 | $12.57 | $11.94 | $12.39 | $12.39 | 87,622 |
| 2021-12-21 | $11.50 | $12.21 | $11.50 | $12.18 | $12.18 | 376,935 |
| 2021-12-20 | $11.20 | $11.30 | $10.50 | $11.18 | $11.18 | 570,143 |
| 2021-12-17 | $11.50 | $12.03 | $11.40 | $11.65 | $11.65 | 327,217 |
| 2021-12-16 | $12.18 | $12.66 | $11.75 | $11.87 | $11.87 | 136,735 |
| 2021-12-15 | $12.05 | $12.14 | $11.23 | $11.96 | $11.96 | 819,463 |
| 2021-12-14 | $12.32 | $12.74 | $12.00 | $12.13 | $12.13 | 150,883 |
| 2021-12-13 | $13.08 | $13.21 | $12.30 | $12.43 | $12.43 | 218,905 |
| 2021-12-10 | $13.50 | $13.57 | $12.83 | $13.50 | $13.50 | 156,965 |
| 2021-12-09 | $13.09 | $13.55 | $13.09 | $13.20 | $13.20 | 128,990 |
| 2021-12-08 | $13.75 | $14.00 | $13.44 | $13.60 | $13.60 | 184,930 |
| 2021-12-07 | $13.50 | $14.09 | $13.35 | $13.74 | $13.74 | 626,792 |
| 2021-12-06 | $13.10 | $13.23 | $12.43 | $13.08 | $13.08 | 212,290 |
| 2021-12-03 | $13.35 | $13.40 | $12.26 | $12.65 | $12.65 | 408,056 |
| 2021-12-02 | $12.20 | $12.82 | $11.70 | $12.77 | $12.77 | 271,295 |
| 2021-12-01 | $13.38 | $13.45 | $12.26 | $12.35 | $12.35 | 364,673 |
| 2021-11-30 | $12.16 | $12.98 | $12.15 | $12.50 | $12.50 | 236,776 |
| 2021-11-29 | $13.75 | $13.75 | $12.70 | $12.82 | $12.82 | 316,310 |
| 2021-11-26 | $12.85 | $12.99 | $11.58 | $12.84 | $12.84 | 1,094,709 |
| 2021-11-24 | $13.82 | $14.20 | $13.67 | $14.01 | $14.01 | 231,441 |
| 2021-11-23 | $13.00 | $14.14 | $13.00 | $13.96 | $13.96 | 334,429 |
| 2021-11-22 | $12.00 | $13.11 | $12.00 | $12.76 | $12.76 | 413,655 |
| 2021-11-19 | $12.33 | $12.50 | $11.84 | $11.99 | $11.99 | 871,881 |
| 2021-11-18 | $13.00 | $13.36 | $12.60 | $13.01 | $13.01 | 356,541 |
| 2021-11-17 | $13.42 | $13.76 | $12.97 | $13.14 | $13.14 | 380,190 |
| 2021-11-16 | $13.65 | $14.00 | $13.59 | $13.72 | $13.72 | 206,024 |
| 2021-11-15 | $13.41 | $14.02 | $13.37 | $13.85 | $13.85 | 225,588 |
| 2021-11-12 | $13.70 | $13.95 | $13.16 | $13.90 | $13.90 | 301,356 |
| 2021-11-11 | $13.94 | $14.35 | $13.91 | $13.98 | $13.98 | 201,865 |
| 2021-11-10 | $14.82 | $14.94 | $13.72 | $13.91 | $13.91 | 586,322 |
| 2021-11-09 | $15.33 | $15.50 | $14.60 | $15.09 | $15.09 | 438,290 |
| 2021-11-08 | $15.25 | $16.00 | $15.25 | $15.32 | $15.32 | 726,589 |
| 2021-11-05 | $15.51 | $15.51 | $14.77 | $15.10 | $15.10 | 408,637 |
| 2021-11-04 | $15.74 | $16.10 | $14.92 | $15.38 | $15.38 | 391,033 |
| 2021-11-03 | $15.10 | $15.71 | $15.05 | $15.29 | $15.29 | 167,846 |
| 2021-11-02 | $15.89 | $16.37 | $15.53 | $15.56 | $15.56 | 196,106 |
| 2021-11-01 | $15.39 | $15.99 | $15.24 | $15.85 | $15.85 | 265,793 |
| 2021-10-29 | $15.03 | $15.50 | $14.80 | $15.04 | $15.04 | 176,901 |
| 2021-10-28 | $15.00 | $15.43 | $14.88 | $15.39 | $15.39 | 154,015 |
| 2021-10-27 | $15.90 | $16.08 | $15.01 | $15.09 | $15.09 | 367,118 |
| 2021-10-26 | $16.30 | $16.62 | $16.07 | $16.37 | $16.37 | 358,034 |
| 2021-10-25 | $15.50 | $16.33 | $15.49 | $16.03 | $16.03 | 815,064 |
| 2021-10-22 | $14.54 | $15.09 | $14.52 | $15.07 | $15.07 | 448,065 |
| 2021-10-21 | $14.75 | $15.00 | $14.32 | $14.54 | $14.54 | 287,400 |
| 2021-10-20 | $14.16 | $14.96 | $14.04 | $14.86 | $14.86 | 238,314 |
| 2021-10-19 | $14.90 | $15.00 | $14.30 | $14.58 | $14.58 | 287,632 |
| 2021-10-18 | $14.43 | $15.20 | $14.30 | $14.58 | $14.58 | 587,457 |
| 2021-10-15 | $14.28 | $14.63 | $13.81 | $13.82 | $13.82 | 309,700 |
| 2021-10-14 | $14.50 | $14.85 | $13.88 | $14.09 | $14.09 | 282,069 |
| 2021-10-13 | $14.26 | $14.65 | $14.01 | $14.28 | $14.28 | 208,487 |
| 2021-10-12 | $14.70 | $15.28 | $14.47 | $14.75 | $14.75 | 224,590 |
| 2021-10-11 | $15.44 | $15.84 | $14.78 | $14.99 | $14.99 | 683,039 |
| 2021-10-08 | $14.50 | $15.28 | $14.50 | $14.95 | $14.95 | 805,806 |
| 2021-10-07 | $13.35 | $14.57 | $13.35 | $14.34 | $14.34 | 404,948 |
| 2021-10-06 | $13.75 | $14.20 | $12.75 | $13.93 | $13.93 | 558,386 |
| 2021-10-05 | $14.14 | $14.87 | $14.00 | $14.52 | $14.52 | 751,912 |
| 2021-10-04 | $13.22 | $14.00 | $13.20 | $13.82 | $13.82 | 805,657 |
| 2021-10-01 | $11.89 | $12.96 | $11.89 | $12.96 | $12.96 | 531,329 |
| 2021-09-30 | $11.67 | $12.14 | $11.55 | $11.85 | $11.85 | 370,323 |
| 2021-09-29 | $11.74 | $12.15 | $11.55 | $11.93 | $11.93 | 629,471 |
| 2021-09-28 | $12.16 | $12.36 | $11.55 | $11.74 | $11.74 | 1,108,799 |
| 2021-09-27 | $10.85 | $11.90 | $10.85 | $11.76 | $11.76 | 1,529,117 |
| 2021-09-24 | $10.05 | $10.81 | $10.05 | $10.51 | $10.51 | 326,236 |
| 2021-09-23 | $9.80 | $10.60 | $9.71 | $10.40 | $10.40 | 487,113 |
| 2021-09-22 | $9.49 | $9.99 | $9.49 | $9.72 | $9.72 | 751,946 |
| 2021-09-21 | $9.43 | $9.53 | $9.10 | $9.15 | $9.15 | 239,910 |
| 2021-09-20 | $9.50 | $9.51 | $9.06 | $9.17 | $9.17 | 593,261 |
| 2021-09-17 | $10.05 | $10.40 | $9.90 | $9.90 | $9.90 | 178,522 |
| 2021-09-16 | $10.59 | $10.59 | $10.10 | $10.16 | $10.16 | 176,247 |
| 2021-09-15 | $9.98 | $10.84 | $9.98 | $10.60 | $10.60 | 796,626 |
| 2021-09-14 | $10.20 | $10.49 | $9.60 | $9.66 | $9.66 | 315,242 |
| 2021-09-13 | $9.36 | $10.18 | $9.36 | $9.88 | $9.88 | 689,535 |
| 2021-09-10 | $9.34 | $9.75 | $9.25 | $9.25 | $9.25 | 216,929 |
| 2021-09-09 | $9.26 | $9.61 | $9.18 | $9.19 | $9.19 | 177,288 |
| 2021-09-08 | $9.65 | $10.02 | $9.30 | $9.35 | $9.35 | 228,920 |
| 2021-09-07 | $9.70 | $10.05 | $9.62 | $9.68 | $9.68 | 182,988 |
| 2021-09-03 | $10.22 | $10.49 | $9.81 | $9.88 | $9.88 | 263,124 |
| 2021-09-02 | $10.00 | $10.50 | $10.00 | $10.22 | $10.22 | 557,915 |
| 2021-09-01 | $10.19 | $10.22 | $9.75 | $9.83 | $9.83 | 232,650 |
| 2021-08-31 | $10.00 | $10.54 | $9.91 | $10.12 | $10.12 | 251,049 |
| 2021-08-30 | $10.61 | $10.61 | $9.96 | $9.98 | $9.98 | 111,710 |
| 2021-08-27 | $9.68 | $10.45 | $9.68 | $10.30 | $10.30 | 467,950 |
| 2021-08-26 | $9.73 | $9.81 | $9.50 | $9.74 | $9.74 | 276,590 |
| 2021-08-25 | $9.62 | $9.85 | $9.53 | $9.80 | $9.80 | 410,651 |
| 2021-08-24 | $9.60 | $9.87 | $9.50 | $9.60 | $9.60 | 292,850 |
| 2021-08-23 | $9.29 | $9.48 | $9.21 | $9.36 | $9.36 | 327,771 |
| 2021-08-20 | $8.39 | $8.82 | $8.35 | $8.64 | $8.64 | 305,959 |
| 2021-08-19 | $9.00 | $9.11 | $8.45 | $8.73 | $8.73 | 863,206 |
| 2021-08-18 | $9.77 | $9.99 | $9.31 | $9.34 | $9.34 | 288,833 |
| 2021-08-17 | $9.99 | $10.06 | $9.50 | $9.74 | $9.74 | 236,250 |
| 2021-08-16 | $10.03 | $10.07 | $9.80 | $9.90 | $9.90 | 376,225 |
| 2021-08-13 | $10.70 | $10.74 | $10.28 | $10.34 | $10.34 | 174,251 |
| 2021-08-12 | $10.56 | $10.86 | $10.55 | $10.84 | $10.84 | 193,771 |
| 2021-08-11 | $10.35 | $10.88 | $10.33 | $10.82 | $10.82 | 250,013 |
| 2021-08-10 | $10.43 | $10.79 | $10.35 | $10.52 | $10.52 | 189,883 |
| 2021-08-09 | $10.30 | $10.56 | $10.19 | $10.35 | $10.35 | 189,837 |
| 2021-08-06 | $10.79 | $11.21 | $10.66 | $10.74 | $10.74 | 106,317 |
| 2021-08-05 | $10.61 | $11.08 | $10.50 | $10.79 | $10.79 | 172,715 |
| 2021-08-04 | $10.99 | $11.18 | $10.40 | $10.45 | $10.45 | 250,965 |
| 2021-08-03 | $10.67 | $10.98 | $10.11 | $10.98 | $10.98 | 193,548 |
| 2021-08-02 | $10.62 | $11.29 | $10.53 | $10.61 | $10.61 | 190,258 |
| 2021-07-30 | $11.00 | $11.15 | $10.65 | $10.73 | $10.73 | 163,844 |
| 2021-07-29 | $11.50 | $11.60 | $11.19 | $11.25 | $11.25 | 224,070 |
| 2021-07-28 | $10.90 | $11.49 | $10.72 | $11.30 | $11.30 | 184,695 |
| 2021-07-27 | $11.26 | $11.26 | $10.63 | $10.90 | $10.90 | 117,546 |
| 2021-07-26 | $11.05 | $11.63 | $11.05 | $11.26 | $11.26 | 184,710 |
| 2021-07-23 | $11.33 | $11.46 | $11.03 | $11.31 | $11.31 | 119,174 |
| 2021-07-22 | $11.61 | $11.75 | $11.25 | $11.57 | $11.57 | 128,155 |
| 2021-07-21 | $10.90 | $11.85 | $10.90 | $11.60 | $11.60 | 288,562 |
| 2021-07-20 | $10.15 | $10.90 | $10.15 | $10.71 | $10.71 | 210,305 |
| 2021-07-19 | $10.00 | $10.36 | $9.71 | $10.32 | $10.32 | 783,697 |
| 2021-07-16 | $11.82 | $11.82 | $10.65 | $10.76 | $10.76 | 502,789 |
| 2021-07-15 | $11.91 | $12.00 | $11.28 | $11.51 | $11.51 | 239,373 |
| 2021-07-14 | $13.23 | $13.52 | $11.65 | $11.76 | $11.76 | 467,527 |
| 2021-07-13 | $13.05 | $13.35 | $12.81 | $13.24 | $13.24 | 164,036 |
| 2021-07-12 | $12.82 | $13.30 | $12.71 | $13.07 | $13.07 | 178,292 |
| 2021-07-09 | $13.20 | $13.36 | $12.80 | $13.22 | $13.22 | 181,053 |
| 2021-07-08 | $12.00 | $13.03 | $11.86 | $12.95 | $12.95 | 256,691 |
| 2021-07-07 | $13.33 | $13.70 | $12.28 | $12.75 | $12.75 | 393,301 |
| 2021-07-06 | $14.37 | $14.51 | $13.21 | $13.43 | $13.43 | 316,159 |
| 2021-07-02 | $14.61 | $14.93 | $14.30 | $14.68 | $14.68 | 187,914 |
| 2021-07-01 | $14.40 | $15.15 | $14.31 | $14.83 | $14.83 | 425,800 |
| 2021-06-30 | $13.91 | $14.02 | $13.45 | $13.91 | $13.91 | 353,124 |
| 2021-06-29 | $13.80 | $14.34 | $13.69 | $13.84 | $13.84 | 304,377 |
| 2021-06-28 | $14.60 | $14.60 | $13.70 | $13.84 | $13.84 | 236,292 |
| 2021-06-25 | $13.90 | $14.88 | $13.80 | $14.74 | $14.74 | 575,452 |
| 2021-06-24 | $13.53 | $14.00 | $13.14 | $13.97 | $13.97 | 199,833 |
| 2021-06-23 | $13.00 | $13.95 | $13.00 | $13.40 | $13.40 | 481,435 |
| 2021-06-22 | $12.50 | $12.91 | $12.41 | $12.91 | $12.91 | 110,554 |
| 2021-06-21 | $11.88 | $12.69 | $11.88 | $12.66 | $12.66 | 184,726 |
| 2021-06-18 | $12.39 | $12.39 | $11.82 | $11.88 | $11.88 | 191,289 |
| 2021-06-17 | $13.00 | $13.30 | $11.76 | $12.00 | $12.00 | 363,796 |
| 2021-06-16 | $12.20 | $13.35 | $11.95 | $13.20 | $13.20 | 333,973 |
| 2021-06-15 | $11.95 | $12.45 | $11.90 | $12.42 | $12.42 | 215,819 |
| 2021-06-14 | $12.12 | $12.60 | $11.75 | $11.97 | $11.97 | 173,734 |
| 2021-06-11 | $12.10 | $12.37 | $11.91 | $12.12 | $12.12 | 184,011 |
| 2021-06-10 | $12.40 | $12.63 | $11.81 | $12.12 | $12.12 | 382,417 |
| 2021-06-09 | $12.58 | $12.80 | $12.10 | $12.13 | $12.13 | 146,708 |
| 2021-06-08 | $12.75 | $12.80 | $12.30 | $12.54 | $12.54 | 199,473 |
| 2021-06-07 | $12.75 | $13.10 | $12.49 | $12.53 | $12.53 | 181,418 |
| 2021-06-04 | $12.52 | $13.25 | $12.36 | $12.62 | $12.62 | 147,797 |
| 2021-06-03 | $13.12 | $13.27 | $12.50 | $12.68 | $12.68 | 214,044 |
| 2021-06-02 | $12.80 | $13.21 | $12.14 | $12.84 | $12.84 | 415,751 |
| 2021-06-01 | $11.04 | $12.47 | $11.04 | $12.47 | $12.47 | 665,472 |
| 2021-05-28 | $11.11 | $11.16 | $10.85 | $10.95 | $10.95 | 80,286 |
| 2021-05-27 | $10.68 | $11.15 | $10.68 | $11.08 | $11.08 | 201,771 |
| 2021-05-26 | $10.14 | $10.65 | $10.14 | $10.53 | $10.53 | 177,264 |
| 2021-05-25 | $10.51 | $10.77 | $10.11 | $10.14 | $10.14 | 126,803 |
| 2021-05-24 | $10.60 | $10.83 | $10.46 | $10.55 | $10.55 | 157,053 |
| 2021-05-21 | $10.92 | $10.92 | $10.60 | $10.69 | $10.69 | 116,316 |
| 2021-05-20 | $10.59 | $10.64 | $10.23 | $10.54 | $10.54 | 158,721 |
| 2021-05-19 | $10.50 | $10.95 | $10.29 | $10.67 | $10.67 | 162,158 |
| 2021-05-18 | $11.38 | $11.61 | $10.88 | $11.00 | $11.00 | 228,226 |
| 2021-05-17 | $10.47 | $11.38 | $10.47 | $11.36 | $11.36 | 242,626 |
| 2021-05-14 | $10.26 | $10.70 | $10.00 | $10.48 | $10.48 | 243,724 |
| 2021-05-13 | $10.37 | $10.64 | $9.60 | $9.72 | $9.72 | 537,444 |
| 2021-05-12 | $10.25 | $11.36 | $10.25 | $10.47 | $10.47 | 456,352 |
| 2021-05-11 | $11.00 | $11.06 | $10.18 | $10.25 | $10.25 | 796,883 |
| 2021-05-10 | $12.07 | $12.41 | $11.48 | $11.50 | $11.50 | 266,165 |
| 2021-05-07 | $11.07 | $12.01 | $11.00 | $11.92 | $11.92 | 243,390 |
| 2021-05-06 | $11.65 | $11.70 | $11.00 | $11.43 | $11.43 | 283,691 |
| 2021-05-04 | $11.48 | $11.53 | $10.66 | $11.10 | $11.10 | 234,900 |
| 2021-05-03 | $10.84 | $11.45 | $10.84 | $11.30 | $11.30 | 154,050 |
| 2021-04-30 | $10.80 | $11.40 | $10.76 | $10.78 | $10.78 | 100,067 |
| 2021-04-29 | $11.36 | $11.78 | $11.00 | $11.17 | $11.17 | 148,687 |
| 2021-04-28 | $10.76 | $11.43 | $10.76 | $11.22 | $11.22 | 360,423 |
| 2021-04-27 | $10.80 | $11.00 | $10.52 | $10.76 | $10.76 | 128,336 |
| 2021-04-26 | $10.38 | $10.85 | $10.37 | $10.74 | $10.74 | 174,724 |
| 2021-04-23 | $10.23 | $10.65 | $10.20 | $10.63 | $10.63 | 113,871 |
| 2021-04-22 | $10.50 | $10.71 | $10.17 | $10.32 | $10.32 | 123,289 |
| 2021-04-21 | $9.10 | $10.57 | $9.10 | $10.50 | $10.50 | 327,389 |
| 2021-04-20 | $10.37 | $10.40 | $9.57 | $9.78 | $9.78 | 583,633 |
| 2021-04-19 | $10.35 | $10.91 | $10.35 | $10.52 | $10.52 | 122,938 |
| 2021-04-16 | $10.83 | $11.00 | $10.44 | $10.45 | $10.45 | 229,709 |
| 2021-04-15 | $11.29 | $11.29 | $10.75 | $10.86 | $10.86 | 201,960 |
| 2021-04-14 | $10.83 | $11.57 | $10.80 | $11.20 | $11.20 | 311,247 |
| 2021-04-13 | $10.24 | $10.64 | $10.10 | $10.50 | $10.50 | 250,919 |
| 2021-04-12 | $10.62 | $10.98 | $10.30 | $10.41 | $10.41 | 298,519 |
| 2021-04-09 | $10.50 | $10.87 | $10.50 | $10.63 | $10.63 | 102,841 |
| 2021-04-08 | $10.86 | $10.93 | $10.50 | $10.64 | $10.64 | 313,207 |
| 2021-04-07 | $11.03 | $11.32 | $11.00 | $11.05 | $11.05 | 88,867 |
| 2021-04-06 | $11.40 | $11.73 | $11.12 | $11.15 | $11.15 | 247,143 |
| 2021-04-05 | $12.50 | $12.50 | $10.99 | $11.12 | $11.12 | 620,842 |
| 2021-04-01 | $11.92 | $12.54 | $11.69 | $12.42 | $12.42 | 266,703 |
| 2021-03-31 | $12.40 | $12.40 | $11.86 | $11.91 | $11.91 | 126,025 |
| 2021-03-30 | $11.99 | $12.45 | $11.65 | $12.30 | $12.30 | 124,533 |
| 2021-03-29 | $12.05 | $12.19 | $11.57 | $11.94 | $11.94 | 322,456 |
| 2021-03-26 | $12.23 | $12.52 | $11.93 | $12.50 | $12.50 | 201,096 |
| 2021-03-25 | $11.65 | $11.90 | $10.94 | $11.83 | $11.83 | 357,493 |
| 2021-03-24 | $12.00 | $12.60 | $12.00 | $12.08 | $12.08 | 317,496 |
| 2021-03-23 | $11.80 | $12.35 | $11.50 | $11.67 | $11.67 | 509,555 |
| 2021-03-22 | $12.38 | $12.95 | $12.38 | $12.52 | $12.52 | 141,404 |
| 2021-03-19 | $12.11 | $13.15 | $12.11 | $12.96 | $12.96 | 355,684 |
| 2021-03-18 | $13.13 | $13.32 | $11.95 | $12.11 | $12.11 | 569,532 |
| 2021-03-17 | $12.95 | $13.67 | $12.80 | $13.67 | $13.67 | 231,672 |
| 2021-03-16 | $13.51 | $13.93 | $12.88 | $13.08 | $13.08 | 462,721 |
| 2021-03-15 | $14.18 | $14.49 | $13.57 | $14.08 | $14.08 | 424,431 |
| 2021-03-12 | $14.70 | $15.23 | $14.55 | $14.74 | $14.74 | 253,126 |
| 2021-03-11 | $14.63 | $15.45 | $14.26 | $14.84 | $14.84 | 500,946 |
| 2021-03-10 | $13.40 | $14.12 | $13.40 | $13.90 | $13.90 | 225,162 |
| 2021-03-09 | $14.00 | $14.08 | $13.02 | $13.45 | $13.45 | 345,196 |
| 2021-03-08 | $15.20 | $15.42 | $13.91 | $14.00 | $14.00 | 455,032 |
| 2021-03-05 | $15.05 | $15.94 | $14.13 | $14.95 | $14.95 | 898,867 |
| 2021-03-04 | $13.54 | $14.81 | $13.41 | $14.41 | $14.41 | 949,765 |
| 2021-03-03 | $12.95 | $13.90 | $12.95 | $13.51 | $13.51 | 534,672 |
| 2021-03-02 | $12.55 | $13.42 | $12.51 | $13.03 | $13.03 | 338,126 |
| 2021-03-01 | $12.93 | $13.39 | $12.58 | $12.89 | $12.89 | 531,603 |
| 2021-02-26 | $11.85 | $12.45 | $11.32 | $12.00 | $12.00 | 437,445 |
| 2021-02-25 | $13.00 | $13.50 | $12.15 | $12.33 | $12.33 | 558,485 |
| 2021-02-24 | $11.82 | $13.54 | $11.82 | $13.28 | $13.28 | 718,966 |
| 2021-02-23 | $12.57 | $12.57 | $10.86 | $11.94 | $11.94 | 408,851 |
| 2021-02-22 | $11.55 | $12.76 | $11.55 | $12.50 | $12.50 | 470,363 |
| 2021-02-19 | $11.60 | $11.90 | $11.29 | $11.42 | $11.42 | 628,767 |
| 2021-02-18 | $12.10 | $12.48 | $11.47 | $11.60 | $11.60 | 390,960 |
| 2021-02-17 | $12.25 | $12.70 | $11.86 | $12.50 | $12.50 | 334,591 |
| 2021-02-16 | $11.88 | $12.44 | $11.80 | $12.23 | $12.23 | 625,789 |
| 2021-02-12 | $11.22 | $11.65 | $10.96 | $11.36 | $11.36 | 312,265 |
| 2021-02-11 | $11.51 | $11.51 | $10.72 | $11.22 | $11.22 | 444,936 |
| 2021-02-10 | $11.09 | $11.76 | $11.05 | $11.51 | $11.51 | 701,938 |
| 2021-02-09 | $11.25 | $11.56 | $10.87 | $11.20 | $11.20 | 338,673 |
| 2021-02-08 | $10.68 | $11.84 | $10.52 | $11.72 | $11.72 | 799,032 |
| 2021-02-05 | $10.00 | $10.31 | $9.81 | $10.08 | $10.08 | 396,083 |
| 2021-02-04 | $9.95 | $10.13 | $9.51 | $9.78 | $9.78 | 283,931 |
| 2021-02-03 | $9.06 | $9.98 | $9.06 | $9.77 | $9.77 | 431,251 |
| 2021-02-02 | $9.55 | $9.68 | $8.90 | $9.11 | $9.11 | 457,330 |
| 2021-02-01 | $8.90 | $9.08 | $8.50 | $8.95 | $8.95 | 336,001 |
| 2021-01-29 | $8.80 | $9.25 | $8.25 | $8.75 | $8.75 | 633,187 |
| 2021-01-28 | $8.36 | $9.20 | $8.30 | $9.08 | $9.08 | 427,105 |
| 2021-01-27 | $8.44 | $9.36 | $8.05 | $8.15 | $8.15 | 531,870 |
| 2021-01-26 | $9.10 | $9.65 | $8.50 | $8.51 | $8.51 | 437,182 |
| 2021-01-25 | $8.83 | $9.20 | $8.60 | $9.13 | $9.13 | 240,911 |
| 2021-01-22 | $8.83 | $9.15 | $8.25 | $9.09 | $9.09 | 297,304 |
| 2021-01-21 | $10.12 | $10.17 | $9.01 | $9.24 | $9.24 | 586,126 |
| 2021-01-20 | $10.15 | $10.54 | $10.04 | $10.13 | $10.13 | 345,596 |
| 2021-01-19 | $10.21 | $10.85 | $9.67 | $10.13 | $10.13 | 615,046 |
| 2021-01-15 | $10.53 | $10.70 | $9.95 | $10.01 | $10.01 | 551,373 |
| 2021-01-14 | $9.72 | $11.18 | $9.72 | $11.01 | $11.01 | 827,003 |
| 2021-01-13 | $9.80 | $10.00 | $9.50 | $9.72 | $9.72 | 416,891 |
| 2021-01-12 | $8.50 | $9.95 | $8.50 | $9.85 | $9.85 | 1,041,067 |
| 2021-01-11 | $8.20 | $8.50 | $7.82 | $8.33 | $8.33 | 415,212 |
| 2021-01-08 | $9.15 | $9.15 | $8.28 | $8.51 | $8.51 | 624,324 |
| 2021-01-07 | $9.00 | $9.19 | $8.40 | $8.84 | $8.84 | 623,887 |
| 2021-01-06 | $8.35 | $8.69 | $7.82 | $8.39 | $8.39 | 782,727 |
| 2021-01-05 | $6.99 | $8.17 | $6.98 | $7.91 | $7.91 | 848,816 |
| 2021-01-04 | $6.80 | $7.15 | $6.80 | $6.90 | $6.90 | 528,876 |
| 2020-12-31 | $6.75 | $6.89 | $6.65 | $6.81 | $6.81 | 309,847 |
| 2020-12-30 | $6.61 | $7.13 | $6.53 | $6.85 | $6.85 | 437,111 |
| 2020-12-29 | $6.70 | $6.84 | $6.45 | $6.50 | $6.50 | 293,395 |
| 2020-12-28 | $6.91 | $6.93 | $6.52 | $6.65 | $6.65 | 546,024 |
| 2020-12-24 | $7.06 | $7.06 | $6.50 | $6.74 | $6.74 | 194,938 |
| 2020-12-23 | $6.25 | $7.11 | $6.15 | $6.79 | $6.79 | 510,196 |
| 2020-12-22 | $6.33 | $6.56 | $6.15 | $6.21 | $6.21 | 309,415 |
| 2020-12-21 | $6.64 | $6.82 | $6.12 | $6.57 | $6.57 | 728,106 |
| 2020-12-18 | $7.06 | $7.49 | $7.00 | $7.01 | $7.01 | 473,606 |
| 2020-12-17 | $7.94 | $7.94 | $7.31 | $7.39 | $7.39 | 305,664 |
| 2020-12-16 | $7.80 | $7.85 | $7.50 | $7.52 | $7.52 | 307,591 |
| 2020-12-15 | $7.65 | $8.11 | $7.31 | $7.80 | $7.80 | 445,107 |
| 2020-12-14 | $8.59 | $8.71 | $7.49 | $7.61 | $7.61 | 897,968 |
| 2020-12-11 | $8.80 | $8.80 | $8.20 | $8.35 | $8.35 | 781,093 |
| 2020-12-10 | $7.50 | $8.75 | $7.16 | $8.69 | $8.69 | 1,717,796 |
| 2020-12-09 | $7.34 | $7.61 | $6.68 | $7.11 | $7.11 | 1,004,924 |
| 2020-12-08 | $6.20 | $7.00 | $6.20 | $6.94 | $6.94 | 1,485,715 |
| 2020-12-07 | $6.50 | $6.86 | $6.25 | $6.37 | $6.37 | 675,707 |
| 2020-12-04 | $5.86 | $6.70 | $5.82 | $6.66 | $6.66 | 894,616 |
| 2020-12-03 | $5.40 | $5.74 | $5.22 | $5.64 | $5.64 | 524,734 |
| 2020-12-02 | $4.85 | $5.55 | $4.80 | $5.36 | $5.36 | 483,612 |
| 2020-12-01 | $5.25 | $5.42 | $4.80 | $4.86 | $4.86 | 790,459 |
| 2020-11-30 | $5.26 | $5.56 | $5.14 | $5.14 | $5.14 | 449,317 |
| 2020-11-27 | $5.65 | $5.70 | $5.40 | $5.62 | $5.62 | 225,401 |
| 2020-11-25 | $5.26 | $5.77 | $5.10 | $5.65 | $5.65 | 597,052 |
| 2020-11-24 | $5.49 | $5.72 | $5.15 | $5.54 | $5.54 | 1,716,920 |
| 2020-11-23 | $3.94 | $4.99 | $3.94 | $4.91 | $4.91 | 1,977,299 |
| 2020-11-20 | $3.85 | $3.95 | $3.71 | $3.72 | $3.72 | 515,353 |
| 2020-11-19 | $3.61 | $3.90 | $3.55 | $3.79 | $3.79 | 539,692 |
| 2020-11-18 | $3.73 | $4.00 | $3.60 | $3.60 | $3.60 | 709,631 |
| 2020-11-17 | $3.40 | $3.67 | $3.32 | $3.62 | $3.62 | 470,475 |
| 2020-11-16 | $3.25 | $3.50 | $3.25 | $3.47 | $3.47 | 677,465 |
| 2020-11-13 | $3.01 | $3.25 | $3.01 | $3.10 | $3.10 | 499,457 |
| 2020-11-12 | $3.49 | $3.49 | $3.00 | $3.00 | $3.00 | 347,849 |
| 2020-11-11 | $3.62 | $3.68 | $3.25 | $3.36 | $3.36 | 452,541 |
| 2020-11-10 | $3.34 | $3.62 | $3.34 | $3.54 | $3.54 | 694,352 |
| 2020-11-09 | $3.30 | $3.88 | $3.14 | $3.52 | $3.52 | 1,585,277 |
| 2020-11-06 | $2.75 | $2.84 | $2.75 | $2.82 | $2.82 | 317,069 |
| 2020-11-05 | $2.66 | $2.97 | $2.66 | $2.85 | $2.85 | 557,762 |
| 2020-11-04 | $2.62 | $2.72 | $2.50 | $2.64 | $2.64 | 393,947 |
| 2020-11-03 | $2.74 | $2.76 | $2.52 | $2.62 | $2.62 | 381,637 |
| 2020-11-02 | $2.53 | $2.70 | $2.50 | $2.65 | $2.65 | 391,844 |
| 2020-10-30 | $2.65 | $2.65 | $2.46 | $2.47 | $2.47 | 660,159 |
| 2020-10-29 | $2.70 | $2.73 | $2.60 | $2.68 | $2.68 | 517,506 |
| 2020-10-28 | $2.80 | $2.83 | $2.70 | $2.75 | $2.75 | 677,803 |
| 2020-10-27 | $2.94 | $2.98 | $2.82 | $2.86 | $2.86 | 359,387 |
| 2020-10-26 | $3.11 | $3.11 | $2.86 | $2.94 | $2.94 | 621,436 |
| 2020-10-23 | $3.00 | $3.24 | $3.00 | $3.12 | $3.12 | 986,082 |
| 2020-10-22 | $2.96 | $3.03 | $2.90 | $2.97 | $2.97 | 494,305 |
| 2020-10-21 | $2.90 | $2.97 | $2.82 | $2.91 | $2.91 | 739,518 |
| 2020-10-20 | $2.89 | $3.01 | $2.86 | $2.95 | $2.95 | 372,865 |
| 2020-10-19 | $3.05 | $3.05 | $2.89 | $2.93 | $2.93 | 792,595 |
| 2020-10-16 | $2.95 | $3.06 | $2.93 | $2.96 | $2.96 | 487,851 |
| 2020-10-15 | $2.97 | $3.08 | $2.89 | $3.00 | $3.00 | 228,667 |
| 2020-10-14 | $3.00 | $3.11 | $3.00 | $3.00 | $3.00 | 305,942 |
| 2020-10-13 | $3.00 | $3.08 | $2.98 | $2.98 | $2.98 | 134,139 |
| 2020-10-12 | $3.00 | $3.09 | $2.91 | $3.01 | $3.01 | 473,243 |
| 2020-10-09 | $3.08 | $3.19 | $2.99 | $3.03 | $3.03 | 583,710 |
| 2020-10-08 | $2.95 | $3.23 | $2.95 | $3.14 | $3.14 | 743,355 |
| 2020-10-07 | $2.89 | $3.05 | $2.89 | $2.96 | $2.96 | 567,151 |
| 2020-10-06 | $3.04 | $3.15 | $2.91 | $2.99 | $2.99 | 458,292 |
| 2020-10-05 | $2.85 | $3.04 | $2.81 | $3.02 | $3.02 | 505,159 |
| 2020-10-02 | $2.78 | $2.99 | $2.68 | $2.89 | $2.89 | 1,147,198 |
| 2020-10-01 | $2.93 | $2.99 | $2.80 | $2.86 | $2.86 | 1,138,913 |
| 2020-09-30 | $3.00 | $3.03 | $2.87 | $3.00 | $3.00 | 1,091,997 |
| 2020-09-29 | $2.86 | $2.96 | $2.80 | $2.95 | $2.95 | 2,047,654 |
| 2020-09-28 | $3.00 | $3.03 | $2.83 | $2.95 | $2.95 | 522,196 |
| 2020-09-25 | $2.99 | $2.99 | $2.84 | $2.95 | $2.95 | 1,499,985 |
| 2020-09-24 | $2.84 | $3.03 | $2.76 | $2.99 | $2.99 | 820,594 |
| 2020-09-23 | $3.02 | $3.02 | $2.85 | $2.98 | $2.98 | 839,798 |
| 2020-09-22 | $3.01 | $3.10 | $2.95 | $3.01 | $3.01 | 553,748 |
| 2020-09-21 | $2.72 | $3.28 | $2.71 | $2.93 | $2.93 | 1,474,079 |
| 2020-09-18 | $3.20 | $3.20 | $2.90 | $3.00 | $3.00 | 1,423,950 |
| 2020-09-17 | $2.88 | $3.06 | $2.76 | $3.01 | $3.01 | 922,751 |
| 2020-09-16 | $2.80 | $3.05 | $2.71 | $3.00 | $3.00 | 1,577,121 |
| 2020-09-15 | $2.45 | $2.73 | $2.45 | $2.71 | $2.71 | 1,447,346 |
| 2020-09-14 | $2.49 | $2.54 | $2.36 | $2.45 | $2.45 | 1,760,877 |
| 2020-09-11 | $2.39 | $2.46 | $2.29 | $2.44 | $2.44 | 1,279,348 |
| 2020-09-10 | $2.61 | $2.62 | $2.32 | $2.33 | $2.33 | 2,065,581 |
| 2020-09-09 | $2.60 | $2.69 | $2.52 | $2.59 | $2.59 | 1,348,998 |
| 2020-09-08 | $2.85 | $2.85 | $2.55 | $2.60 | $2.60 | 1,623,018 |
| 2020-09-04 | $3.10 | $3.11 | $2.85 | $2.93 | $2.93 | 1,007,273 |
| 2020-09-03 | $2.94 | $3.19 | $2.90 | $3.00 | $3.00 | 906,901 |
| 2020-09-02 | $2.90 | $3.12 | $2.90 | $2.99 | $2.99 | 1,381,206 |
| 2020-09-01 | $2.95 | $3.00 | $2.86 | $2.95 | $2.95 | 1,360,731 |
| 2020-08-31 | $3.05 | $3.05 | $2.91 | $2.95 | $2.95 | 693,055 |
| 2020-08-28 | $2.86 | $2.99 | $2.86 | $2.94 | $2.94 | 858,241 |
| 2020-08-27 | $2.91 | $2.99 | $2.84 | $2.89 | $2.89 | 1,403,298 |
| 2020-08-26 | $3.07 | $3.08 | $2.88 | $2.92 | $2.92 | 836,851 |
| 2020-08-25 | $3.07 | $3.20 | $3.00 | $3.08 | $3.08 | 1,194,969 |
| 2020-08-24 | $3.03 | $3.09 | $2.92 | $2.96 | $2.96 | 1,630,406 |
| 2020-08-21 | $3.10 | $3.10 | $2.84 | $2.95 | $2.95 | 1,254,941 |
| 2020-08-20 | $3.00 | $3.06 | $2.90 | $2.96 | $2.96 | 2,902,714 |
| 2020-08-19 | $3.25 | $3.35 | $3.00 | $3.05 | $3.05 | 2,515,377 |
| 2020-08-18 | $3.33 | $3.42 | $3.20 | $3.20 | $3.20 | 1,478,118 |
| 2020-08-17 | $3.60 | $3.74 | $3.27 | $3.42 | $3.42 | 1,695,091 |
| 2020-08-14 | $3.75 | $3.85 | $3.63 | $3.75 | $3.75 | 1,931,135 |
| 2020-08-13 | $3.95 | $4.07 | $3.75 | $3.80 | $3.80 | 1,753,548 |
| 2020-08-12 | $4.15 | $4.28 | $3.90 | $3.98 | $3.98 | 4,414,605 |
| 2020-08-11 | $4.40 | $4.54 | $3.96 | $3.96 | $3.96 | 2,970,140 |
| 2020-08-10 | $4.01 | $4.64 | $4.01 | $4.37 | $4.37 | 8,033,241 |
| 2020-08-07 | $4.40 | $4.41 | $4.06 | $4.16 | $4.16 | 4,117,476 |
| 2020-08-06 | $4.65 | $4.72 | $4.25 | $4.50 | $4.50 | 5,461,957 |
| 2020-08-05 | $4.87 | $4.99 | $4.64 | $4.70 | $4.70 | 7,382,089 |
| 2020-08-04 | $5.15 | $5.49 | $4.40 | $4.78 | $4.78 | 8,978,477 |
| 2020-08-03 | $5.04 | $6.28 | $5.02 | $5.40 | $5.40 | 955,330 |
| 2020-07-30 | $8.50 | $8.55 | $7.00 | $7.00 | $7.00 | 51,748 |