Ozon Holdings PLC (OZON) Exchange: NASDAQ
Data as of Aug. 18, 2025
$11.60 ($0.00) 0.00%
Ozon Holdings PLC - Daily Information
Click for more stock information on Ozon Holdings PLC.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $11.60 |
| Previous Close | $11.60 |
| High | $11.60 |
| Low | $11.60 |
| Adjusted Open | $11.60 |
| Previous Adjusted Close | $11.60 |
| Adjusted High | $11.60 |
| Adjusted Low | $11.60 |
Invest in Ozon Holdings PLC (OZON)
Key People Ozon Holdings PLC
| Employee | Position |
|---|---|
| Elena Ivashentseva | Chairman |
| Aleksandr Aleksandrovich Shulgin | Chief Executive Officer & Director |
| Daniil Fedorov | Chief Operating Officer |
| Igor Gerasimov | Chief Financial Officer |
| Anton Stepanenko | Chief Technology Officer |
| Vladimir Sanasarovich Chirakhov | Director |
| Dmitry Kamensky | Director |
| Peter Sirota | Director |
| Aleksey Katkov | Director |
| Maryia Berasneva-McNamara | Head-Investor Relations |
| Emmanuel DeSousa | Independent Director |
| Lydia Bly Jett | Independent Director |
| Charles Emmitt Ryan | Independent Director |
Historical Stock Data for Ozon Holdings PLC (OZON)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-08-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-08-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-08-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-08-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-08-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-08-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-08-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-08-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-08-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-08-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-08-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-07-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-06-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-06-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-06-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-06-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-06-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-06-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-06-20 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-06-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-06-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-06-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-06-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-06-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-06-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-06-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-06-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-06-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-06-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-06-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-06-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-06-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-20 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-05-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-04-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-03-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-03-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-03-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-03-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-03-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-03-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-03-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-03-20 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-03-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-03-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-03-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-03-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-03-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-03-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2025-03-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-06-20 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-06-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-06-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-06-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-06-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-06-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-06-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-06-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-06-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-06-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-06-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-06-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-06-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-20 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-20 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-03-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-02-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-20 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-20 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 54 |
| 2022-11-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-20 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-10-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-09-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-09-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-09-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-09-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-09-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-09-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-09-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-09-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-09-20 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-09-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-09-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 3,718 |
| 2022-09-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-09-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-09-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-09-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 7,254 |
| 2022-09-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-09-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 3,246 |
| 2022-09-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 5,866 |
| 2022-09-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-09-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-09-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-08-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-08-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-08-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-08-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 14,620 |
| 2022-08-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 7,986 |
| 2022-08-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-08-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-08-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-08-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-08-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-08-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-08-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-08-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 2 |
| 2022-08-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-08-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-08-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-08-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 3,636 |
| 2022-08-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-08-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 16,007 |
| 2022-08-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 11,561 |
| 2022-08-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 1,302 |
| 2022-08-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-08-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-07-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 9,544 |
| 2022-07-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-07-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-07-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-07-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-07-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-07-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-07-20 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-07-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 5,023 |
| 2022-07-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 7,634 |
| 2022-07-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 9,576 |
| 2022-07-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-07-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-07-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-07-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 2,067 |
| 2022-07-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-07-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 3,234 |
| 2022-07-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-07-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-07-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 246 |
| 2022-06-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-06-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 300 |
| 2022-06-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-06-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-06-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-06-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-06-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-06-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-06-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-06-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-06-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-06-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-06-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-06-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-06-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 8 |
| 2022-06-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-06-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 1,000 |
| 2022-06-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 600 |
| 2022-06-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-06-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-06-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-05-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-05-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-05-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-05-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-05-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 145 |
| 2022-05-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 145 |
| 2022-05-20 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-05-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-05-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-05-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 720 |
| 2022-05-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-05-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-05-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 2 |
| 2022-05-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-05-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 2 |
| 2022-05-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-05-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-05-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-05-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-05-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-05-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-20 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 2 |
| 2022-04-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-03-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-02-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 112,254 |
| 2022-02-25 | $12.52 | $12.59 | $11.29 | $11.60 | $11.60 | 4,392,690 |
| 2022-02-24 | $9.02 | $13.17 | $8.63 | $12.63 | $12.63 | 10,163,009 |
| 2022-02-23 | $17.01 | $17.33 | $15.15 | $15.23 | $15.23 | 1,529,297 |
| 2022-02-22 | $17.28 | $18.85 | $16.76 | $17.54 | $17.54 | 3,296,918 |
| 2022-02-18 | $19.72 | $19.86 | $18.72 | $18.95 | $18.95 | 1,686,174 |
| 2022-02-17 | $21.47 | $21.69 | $20.52 | $20.65 | $20.65 | 1,136,896 |
| 2022-02-16 | $22.22 | $23.02 | $21.76 | $22.95 | $22.95 | 2,589,112 |
| 2022-02-15 | $20.43 | $22.38 | $20.35 | $22.23 | $22.23 | 2,356,531 |
| 2022-02-14 | $19.64 | $20.07 | $19.00 | $19.23 | $19.23 | 1,655,893 |
| 2022-02-11 | $20.72 | $21.24 | $19.04 | $19.23 | $19.23 | 1,736,218 |
| 2022-02-10 | $21.50 | $22.48 | $21.28 | $21.78 | $21.78 | 1,335,780 |
| 2022-02-09 | $22.19 | $22.19 | $21.74 | $22.10 | $22.10 | 1,216,912 |
| 2022-02-08 | $20.25 | $21.54 | $20.17 | $21.35 | $21.35 | 998,852 |
| 2022-02-07 | $20.12 | $20.25 | $19.62 | $19.81 | $19.81 | 792,933 |
| 2022-02-04 | $20.32 | $20.61 | $19.94 | $20.26 | $20.26 | 1,956,177 |
| 2022-02-03 | $20.04 | $20.77 | $19.62 | $19.72 | $19.72 | 1,548,559 |
| 2022-02-02 | $23.05 | $23.05 | $21.34 | $21.81 | $21.81 | 2,817,657 |
| 2022-02-01 | $21.80 | $22.08 | $20.84 | $21.39 | $21.39 | 2,128,520 |
| 2022-01-31 | $18.24 | $20.78 | $18.24 | $20.67 | $20.67 | 2,515,035 |
| 2022-01-28 | $18.43 | $18.60 | $17.34 | $18.11 | $18.11 | 2,630,743 |
| 2022-01-27 | $18.55 | $18.98 | $18.00 | $18.29 | $18.29 | 4,400,176 |
| 2022-01-26 | $18.12 | $18.52 | $16.55 | $16.88 | $16.88 | 2,792,065 |
| 2022-01-25 | $16.93 | $17.60 | $15.96 | $17.54 | $17.54 | 3,384,751 |
| 2022-01-24 | $16.46 | $16.99 | $15.37 | $16.95 | $16.95 | 2,877,384 |
| 2022-01-21 | $19.07 | $19.30 | $17.93 | $17.94 | $17.94 | 1,807,863 |
| 2022-01-20 | $20.06 | $20.83 | $19.33 | $19.38 | $19.38 | 2,855,561 |
| 2022-01-19 | $21.76 | $21.92 | $20.40 | $20.56 | $20.56 | 2,612,000 |
| 2022-01-18 | $22.47 | $22.47 | $21.16 | $21.63 | $21.63 | 1,893,905 |
| 2022-01-14 | $23.65 | $24.06 | $22.62 | $22.94 | $22.94 | 2,297,838 |
| 2022-01-13 | $27.03 | $27.19 | $24.16 | $24.30 | $24.30 | 2,008,630 |
| 2022-01-12 | $27.57 | $28.19 | $27.40 | $27.51 | $27.51 | 651,484 |
| 2022-01-11 | $27.35 | $28.10 | $27.02 | $27.61 | $27.61 | 1,099,828 |
| 2022-01-10 | $27.11 | $27.61 | $26.06 | $26.51 | $26.51 | 1,081,258 |
| 2022-01-07 | $27.00 | $27.95 | $26.68 | $27.13 | $27.13 | 917,729 |
| 2022-01-06 | $26.37 | $27.43 | $25.94 | $26.95 | $26.95 | 1,206,204 |
| 2022-01-05 | $28.98 | $28.98 | $26.30 | $26.69 | $26.69 | 1,871,628 |
| 2022-01-04 | $29.96 | $30.11 | $28.73 | $29.32 | $29.32 | 874,213 |
| 2022-01-03 | $30.27 | $30.46 | $29.60 | $29.92 | $29.92 | 760,494 |
| 2021-12-31 | $30.83 | $31.13 | $29.27 | $29.61 | $29.61 | 607,497 |
| 2021-12-30 | $29.56 | $31.38 | $29.31 | $30.86 | $30.86 | 1,059,956 |
| 2021-12-29 | $30.10 | $30.32 | $28.96 | $29.70 | $29.70 | 1,188,645 |
| 2021-12-28 | $31.23 | $31.28 | $30.15 | $30.18 | $30.18 | 621,418 |
| 2021-12-27 | $30.85 | $31.64 | $30.85 | $31.16 | $31.16 | 626,861 |
| 2021-12-23 | $30.86 | $31.00 | $30.00 | $30.74 | $30.74 | 582,695 |
| 2021-12-22 | $31.98 | $32.34 | $31.00 | $31.05 | $31.05 | 748,682 |
| 2021-12-21 | $30.51 | $31.40 | $30.37 | $31.22 | $31.22 | 760,051 |
| 2021-12-20 | $31.98 | $32.00 | $29.89 | $30.22 | $30.22 | 1,239,019 |
| 2021-12-17 | $32.19 | $33.00 | $31.62 | $32.43 | $32.43 | 1,158,839 |
| 2021-12-16 | $33.31 | $34.51 | $31.76 | $32.70 | $32.70 | 1,695,765 |
| 2021-12-15 | $32.08 | $32.08 | $29.97 | $31.12 | $31.12 | 1,605,106 |
| 2021-12-14 | $33.46 | $33.57 | $31.47 | $31.66 | $31.66 | 1,875,613 |
| 2021-12-13 | $33.96 | $34.74 | $32.84 | $33.36 | $33.36 | 1,499,410 |
| 2021-12-10 | $35.58 | $35.97 | $34.16 | $34.49 | $34.49 | 564,637 |
| 2021-12-09 | $36.88 | $37.47 | $35.39 | $35.53 | $35.53 | 580,986 |
| 2021-12-08 | $36.07 | $37.31 | $35.68 | $36.75 | $36.75 | 663,857 |
| 2021-12-07 | $36.00 | $37.12 | $35.70 | $36.39 | $36.39 | 1,122,139 |
| 2021-12-06 | $35.43 | $36.08 | $35.08 | $35.74 | $35.74 | 1,014,749 |
| 2021-12-03 | $38.88 | $38.88 | $36.12 | $36.21 | $36.21 | 1,334,376 |
| 2021-12-02 | $40.42 | $40.45 | $38.82 | $39.19 | $39.19 | 1,003,779 |
| 2021-12-01 | $40.74 | $41.23 | $39.90 | $40.52 | $40.52 | 1,240,836 |
| 2021-11-30 | $40.98 | $41.06 | $39.13 | $40.29 | $40.29 | 1,298,599 |
| 2021-11-29 | $41.26 | $41.37 | $40.41 | $40.76 | $40.76 | 1,078,260 |
| 2021-11-26 | $40.16 | $41.03 | $39.85 | $40.62 | $40.62 | 576,297 |
| 2021-11-24 | $41.00 | $41.06 | $39.78 | $40.64 | $40.64 | 837,614 |
| 2021-11-23 | $43.11 | $43.22 | $41.10 | $41.62 | $41.62 | 1,038,565 |
| 2021-11-22 | $43.55 | $44.04 | $41.81 | $42.10 | $42.10 | 1,345,544 |
| 2021-11-19 | $47.69 | $47.71 | $44.98 | $45.72 | $45.72 | 1,366,375 |
| 2021-11-18 | $44.51 | $47.70 | $44.51 | $47.69 | $47.69 | 2,385,916 |
| 2021-11-17 | $44.00 | $46.35 | $43.92 | $44.13 | $44.13 | 2,128,437 |
| 2021-11-16 | $42.59 | $43.10 | $41.13 | $42.72 | $42.72 | 1,149,828 |
| 2021-11-15 | $42.49 | $43.75 | $42.49 | $43.39 | $43.39 | 1,392,677 |
| 2021-11-12 | $42.67 | $42.67 | $41.30 | $42.46 | $42.46 | 719,630 |
| 2021-11-11 | $44.50 | $44.68 | $42.93 | $42.94 | $42.94 | 707,274 |
| 2021-11-10 | $44.46 | $45.14 | $43.84 | $44.31 | $44.31 | 371,458 |
| 2021-11-09 | $44.90 | $45.08 | $44.10 | $44.56 | $44.56 | 388,877 |
| 2021-11-08 | $44.52 | $44.89 | $44.06 | $44.75 | $44.75 | 679,139 |
| 2021-11-05 | $44.78 | $44.86 | $43.60 | $44.07 | $44.07 | 474,775 |
| 2021-11-04 | $45.10 | $45.21 | $43.99 | $44.44 | $44.44 | 436,206 |
| 2021-11-03 | $44.42 | $45.11 | $44.35 | $44.69 | $44.69 | 484,556 |
| 2021-11-02 | $44.74 | $45.12 | $43.66 | $44.52 | $44.52 | 823,225 |
| 2021-11-01 | $45.53 | $46.18 | $44.98 | $45.04 | $45.04 | 654,038 |
| 2021-10-29 | $46.11 | $46.28 | $44.95 | $45.00 | $45.00 | 656,807 |
| 2021-10-28 | $46.24 | $46.99 | $45.85 | $46.70 | $46.70 | 672,242 |
| 2021-10-27 | $46.33 | $46.85 | $45.93 | $46.01 | $46.01 | 658,249 |
| 2021-10-26 | $47.84 | $47.98 | $46.47 | $46.58 | $46.58 | 692,103 |
| 2021-10-25 | $47.67 | $48.09 | $47.51 | $47.81 | $47.81 | 741,599 |
| 2021-10-22 | $48.20 | $48.20 | $46.71 | $46.95 | $46.95 | 898,606 |
| 2021-10-21 | $48.10 | $48.18 | $47.51 | $47.70 | $47.70 | 463,822 |
| 2021-10-20 | $48.90 | $48.98 | $47.96 | $48.22 | $48.22 | 465,432 |
| 2021-10-19 | $49.17 | $49.18 | $47.94 | $48.96 | $48.96 | 477,244 |
| 2021-10-18 | $47.49 | $49.26 | $47.29 | $48.96 | $48.96 | 721,933 |
| 2021-10-15 | $46.38 | $47.57 | $45.87 | $47.49 | $47.49 | 1,092,749 |
| 2021-10-14 | $46.00 | $46.32 | $45.44 | $46.20 | $46.20 | 1,135,328 |
| 2021-10-13 | $46.83 | $46.95 | $46.14 | $46.29 | $46.29 | 650,993 |
| 2021-10-12 | $48.22 | $48.37 | $46.66 | $46.68 | $46.68 | 809,134 |
| 2021-10-11 | $49.39 | $49.57 | $48.17 | $48.20 | $48.20 | 264,815 |
| 2021-10-08 | $49.57 | $49.87 | $49.20 | $49.26 | $49.26 | 252,359 |
| 2021-10-07 | $49.30 | $49.79 | $49.23 | $49.35 | $49.35 | 571,104 |
| 2021-10-06 | $48.38 | $48.89 | $47.99 | $48.82 | $48.82 | 291,440 |
| 2021-10-05 | $48.33 | $49.08 | $48.00 | $48.32 | $48.32 | 812,407 |
| 2021-10-04 | $49.69 | $49.75 | $47.95 | $48.19 | $48.19 | 716,342 |
| 2021-10-01 | $50.44 | $50.51 | $49.64 | $49.82 | $49.82 | 357,216 |
| 2021-09-30 | $49.91 | $50.59 | $49.45 | $50.45 | $50.45 | 662,623 |
| 2021-09-29 | $49.87 | $50.29 | $49.59 | $49.94 | $49.94 | 336,255 |
| 2021-09-28 | $50.51 | $50.64 | $49.11 | $49.84 | $49.84 | 604,772 |
| 2021-09-27 | $50.89 | $51.35 | $50.06 | $51.04 | $51.04 | 887,369 |
| 2021-09-24 | $50.80 | $50.92 | $50.06 | $50.70 | $50.70 | 678,174 |
| 2021-09-23 | $50.65 | $51.83 | $50.32 | $51.66 | $51.66 | 482,983 |
| 2021-09-22 | $50.62 | $51.22 | $50.54 | $50.86 | $50.86 | 351,833 |
| 2021-09-21 | $50.67 | $50.92 | $50.07 | $50.23 | $50.23 | 351,220 |
| 2021-09-20 | $50.02 | $50.85 | $49.48 | $50.36 | $50.36 | 840,514 |
| 2021-09-17 | $52.20 | $52.59 | $51.04 | $51.18 | $51.18 | 1,155,616 |
| 2021-09-16 | $52.00 | $52.71 | $51.85 | $52.28 | $52.28 | 838,725 |
| 2021-09-15 | $50.85 | $52.79 | $50.80 | $52.49 | $52.49 | 1,318,319 |
| 2021-09-14 | $50.87 | $51.23 | $50.22 | $50.65 | $50.65 | 612,233 |
| 2021-09-13 | $50.50 | $51.85 | $50.40 | $51.00 | $51.00 | 709,352 |
| 2021-09-10 | $50.08 | $50.98 | $49.94 | $50.59 | $50.59 | 382,742 |
| 2021-09-09 | $50.82 | $50.89 | $49.44 | $49.63 | $49.63 | 675,750 |
| 2021-09-08 | $51.50 | $51.82 | $51.08 | $51.29 | $51.29 | 855,252 |
| 2021-09-07 | $51.52 | $52.14 | $50.93 | $52.13 | $52.13 | 622,900 |
| 2021-09-03 | $52.15 | $52.72 | $51.94 | $52.27 | $52.27 | 483,168 |
| 2021-09-02 | $52.34 | $52.70 | $51.80 | $52.02 | $52.02 | 406,044 |
| 2021-09-01 | $52.41 | $53.28 | $52.38 | $52.85 | $52.85 | 536,853 |
| 2021-08-31 | $53.06 | $53.48 | $52.03 | $52.64 | $52.64 | 1,158,088 |
| 2021-08-30 | $53.20 | $53.72 | $52.71 | $52.83 | $52.83 | 474,327 |
| 2021-08-27 | $52.37 | $53.26 | $52.25 | $52.79 | $52.79 | 444,927 |
| 2021-08-26 | $52.85 | $53.77 | $52.19 | $52.57 | $52.57 | 817,368 |
| 2021-08-25 | $53.50 | $53.53 | $52.28 | $52.85 | $52.85 | 646,915 |
| 2021-08-24 | $51.05 | $53.45 | $50.63 | $53.44 | $53.44 | 971,672 |
| 2021-08-23 | $49.59 | $50.80 | $49.44 | $50.43 | $50.43 | 825,795 |
| 2021-08-20 | $49.94 | $50.05 | $48.14 | $49.01 | $49.01 | 762,696 |
| 2021-08-19 | $51.43 | $51.88 | $49.78 | $50.03 | $50.03 | 1,259,193 |
| 2021-08-18 | $51.83 | $52.25 | $51.47 | $52.03 | $52.03 | 681,595 |
| 2021-08-17 | $51.90 | $52.44 | $51.50 | $51.98 | $51.98 | 864,040 |
| 2021-08-16 | $52.64 | $52.80 | $51.69 | $52.19 | $52.19 | 609,189 |
| 2021-08-13 | $52.84 | $52.84 | $51.84 | $51.99 | $51.99 | 634,022 |
| 2021-08-12 | $53.01 | $54.13 | $52.53 | $52.88 | $52.88 | 483,249 |
| 2021-08-11 | $52.14 | $52.39 | $51.37 | $52.30 | $52.30 | 602,117 |
| 2021-08-10 | $53.79 | $54.00 | $51.91 | $51.94 | $51.94 | 524,629 |
| 2021-08-09 | $52.58 | $53.72 | $52.52 | $53.50 | $53.50 | 422,959 |
| 2021-08-06 | $52.00 | $52.65 | $51.55 | $52.58 | $52.58 | 536,329 |
| 2021-08-05 | $51.86 | $52.00 | $51.57 | $51.80 | $51.80 | 265,296 |
| 2021-08-04 | $52.33 | $53.31 | $51.71 | $51.75 | $51.75 | 286,195 |
| 2021-08-03 | $52.28 | $52.44 | $51.06 | $52.37 | $52.37 | 480,644 |
| 2021-08-02 | $52.81 | $52.84 | $51.78 | $52.39 | $52.39 | 730,649 |
| 2021-07-30 | $52.63 | $52.95 | $51.92 | $52.21 | $52.21 | 410,779 |
| 2021-07-29 | $53.85 | $53.98 | $52.65 | $53.23 | $53.23 | 598,467 |
| 2021-07-28 | $52.03 | $52.94 | $51.70 | $52.62 | $52.62 | 507,246 |
| 2021-07-27 | $52.34 | $53.21 | $51.22 | $51.68 | $51.68 | 714,435 |
| 2021-07-26 | $53.04 | $53.12 | $50.91 | $52.67 | $52.67 | 828,600 |
| 2021-07-23 | $53.72 | $54.06 | $52.96 | $53.63 | $53.63 | 551,823 |
| 2021-07-22 | $53.48 | $54.00 | $52.80 | $53.88 | $53.88 | 292,910 |
| 2021-07-21 | $53.59 | $53.71 | $53.04 | $53.49 | $53.49 | 295,229 |
| 2021-07-20 | $53.62 | $54.06 | $53.00 | $53.75 | $53.75 | 416,905 |
| 2021-07-19 | $52.85 | $53.42 | $52.08 | $53.27 | $53.27 | 369,798 |
| 2021-07-16 | $54.08 | $54.10 | $53.37 | $53.90 | $53.90 | 492,399 |
| 2021-07-15 | $54.34 | $54.40 | $53.33 | $53.67 | $53.67 | 446,490 |
| 2021-07-14 | $54.53 | $54.74 | $54.10 | $54.25 | $54.25 | 555,445 |
| 2021-07-13 | $54.54 | $54.86 | $53.87 | $53.90 | $53.90 | 603,663 |
| 2021-07-12 | $55.58 | $55.70 | $54.62 | $54.89 | $54.89 | 194,173 |
| 2021-07-09 | $55.66 | $55.95 | $54.95 | $55.60 | $55.60 | 249,439 |
| 2021-07-08 | $53.70 | $55.04 | $53.51 | $54.76 | $54.76 | 719,842 |
| 2021-07-07 | $57.16 | $57.23 | $54.80 | $55.69 | $55.69 | 424,501 |
| 2021-07-06 | $58.12 | $58.19 | $55.82 | $56.74 | $56.74 | 544,896 |
| 2021-07-02 | $58.37 | $58.65 | $57.96 | $58.18 | $58.18 | 384,612 |
| 2021-07-01 | $58.83 | $58.97 | $57.42 | $57.98 | $57.98 | 564,031 |
| 2021-06-30 | $59.67 | $59.74 | $58.45 | $58.62 | $58.62 | 675,242 |
| 2021-06-29 | $60.27 | $60.43 | $59.06 | $59.27 | $59.27 | 663,162 |
| 2021-06-28 | $58.93 | $60.77 | $58.91 | $60.56 | $60.56 | 949,544 |
| 2021-06-25 | $60.01 | $60.06 | $57.91 | $58.22 | $58.22 | 689,686 |
| 2021-06-24 | $58.50 | $60.47 | $58.42 | $59.60 | $59.60 | 1,094,603 |
| 2021-06-23 | $58.80 | $59.74 | $57.70 | $58.26 | $58.26 | 895,877 |
| 2021-06-22 | $57.80 | $58.71 | $57.80 | $58.68 | $58.68 | 422,669 |
| 2021-06-21 | $58.26 | $58.74 | $57.37 | $57.92 | $57.92 | 491,244 |
| 2021-06-18 | $57.32 | $58.92 | $57.32 | $58.24 | $58.24 | 1,431,981 |
| 2021-06-17 | $56.60 | $57.80 | $56.40 | $57.59 | $57.59 | 1,087,003 |
| 2021-06-16 | $56.58 | $57.62 | $56.45 | $57.04 | $57.04 | 652,992 |
| 2021-06-15 | $57.31 | $57.43 | $55.57 | $56.47 | $56.47 | 531,987 |
| 2021-06-14 | $57.18 | $57.73 | $57.01 | $57.72 | $57.72 | 440,542 |
| 2021-06-11 | $58.11 | $58.32 | $56.94 | $57.37 | $57.37 | 429,025 |
| 2021-06-10 | $57.21 | $58.16 | $57.01 | $57.84 | $57.84 | 648,836 |
| 2021-06-09 | $58.00 | $58.44 | $57.07 | $57.53 | $57.53 | 799,071 |
| 2021-06-08 | $56.06 | $58.00 | $55.97 | $57.96 | $57.96 | 1,528,611 |
| 2021-06-07 | $55.43 | $56.13 | $54.69 | $55.95 | $55.95 | 742,706 |
| 2021-06-04 | $54.40 | $56.00 | $54.37 | $55.72 | $55.72 | 1,165,552 |
| 2021-06-03 | $54.92 | $54.98 | $53.23 | $54.24 | $54.24 | 1,085,823 |
| 2021-06-02 | $53.46 | $55.35 | $53.43 | $55.22 | $55.22 | 1,564,685 |
| 2021-06-01 | $53.70 | $54.00 | $52.42 | $53.99 | $53.99 | 1,144,853 |
| 2021-05-28 | $52.65 | $53.95 | $52.49 | $53.07 | $53.07 | 1,220,278 |
| 2021-05-27 | $54.46 | $54.54 | $51.80 | $52.52 | $52.52 | 4,010,431 |
| 2021-05-26 | $54.66 | $55.89 | $54.61 | $54.70 | $54.70 | 1,546,056 |
| 2021-05-25 | $57.27 | $57.72 | $54.44 | $54.53 | $54.53 | 1,343,645 |
| 2021-05-24 | $56.18 | $57.52 | $55.94 | $56.72 | $56.72 | 1,138,283 |
| 2021-05-21 | $55.66 | $56.83 | $54.67 | $54.79 | $54.79 | 1,176,934 |
| 2021-05-20 | $53.60 | $55.03 | $53.56 | $54.59 | $54.59 | 1,177,405 |
| 2021-05-19 | $51.12 | $54.29 | $50.56 | $53.15 | $53.15 | 3,703,814 |
| 2021-05-18 | $53.51 | $54.23 | $51.57 | $51.71 | $51.71 | 2,879,239 |
| 2021-05-17 | $55.50 | $55.56 | $53.44 | $54.39 | $54.39 | 1,399,739 |
| 2021-05-14 | $55.00 | $56.03 | $54.78 | $55.83 | $55.83 | 640,354 |
| 2021-05-13 | $54.74 | $55.60 | $52.51 | $53.86 | $53.86 | 1,005,269 |
| 2021-05-12 | $57.01 | $57.04 | $53.80 | $54.51 | $54.51 | 1,753,696 |
| 2021-05-11 | $53.40 | $56.71 | $52.61 | $56.04 | $56.04 | 1,238,968 |
| 2021-05-10 | $57.07 | $57.07 | $53.51 | $53.63 | $53.63 | 1,796,189 |
| 2021-05-07 | $60.00 | $60.58 | $57.56 | $57.72 | $57.72 | 1,152,390 |
| 2021-05-06 | $59.16 | $60.16 | $57.80 | $59.00 | $59.00 | 1,483,172 |
| 2021-05-05 | $60.45 | $61.15 | $58.59 | $58.74 | $58.74 | 822,468 |
| 2021-05-04 | $60.83 | $61.06 | $59.51 | $60.16 | $60.16 | 796,275 |
| 2021-05-03 | $62.57 | $62.64 | $59.54 | $60.14 | $60.14 | 437,077 |
| 2021-04-30 | $61.08 | $63.17 | $60.76 | $62.19 | $62.19 | 622,700 |
| 2021-04-29 | $64.68 | $64.82 | $61.86 | $62.36 | $62.36 | 817,117 |
| 2021-04-28 | $65.09 | $65.30 | $62.92 | $64.37 | $64.37 | 588,531 |
| 2021-04-27 | $66.81 | $67.40 | $64.76 | $65.47 | $65.47 | 470,800 |
| 2021-04-26 | $65.62 | $67.85 | $65.62 | $66.23 | $66.23 | 758,038 |
| 2021-04-23 | $63.16 | $65.67 | $63.07 | $65.47 | $65.47 | 1,439,010 |
| 2021-04-22 | $61.89 | $63.99 | $61.35 | $62.21 | $62.21 | 825,843 |
| 2021-04-21 | $59.54 | $61.46 | $58.83 | $61.37 | $61.37 | 425,636 |
| 2021-04-20 | $59.40 | $60.54 | $58.07 | $59.88 | $59.88 | 952,739 |
| 2021-04-19 | $61.61 | $62.09 | $59.37 | $61.20 | $61.20 | 611,291 |
| 2021-04-16 | $61.74 | $63.63 | $61.52 | $62.75 | $62.75 | 434,492 |
| 2021-04-15 | $61.60 | $62.24 | $60.01 | $62.07 | $62.07 | 1,130,921 |
| 2021-04-14 | $62.93 | $63.42 | $60.65 | $62.46 | $62.46 | 951,814 |
| 2021-04-13 | $61.78 | $63.85 | $61.33 | $62.14 | $62.14 | 1,026,538 |
| 2021-04-12 | $61.29 | $61.96 | $60.11 | $60.89 | $60.89 | 778,129 |
| 2021-04-09 | $57.68 | $60.82 | $57.35 | $60.73 | $60.73 | 1,328,190 |
| 2021-04-08 | $59.65 | $59.86 | $57.82 | $57.96 | $57.96 | 1,138,569 |
| 2021-04-07 | $57.50 | $59.79 | $56.92 | $59.04 | $59.04 | 1,382,808 |
| 2021-04-06 | $56.29 | $58.39 | $56.00 | $57.90 | $57.90 | 1,030,057 |
| 2021-04-05 | $57.91 | $58.14 | $57.08 | $57.72 | $57.72 | 625,428 |
| 2021-04-01 | $57.62 | $58.97 | $56.82 | $58.00 | $58.00 | 740,207 |
| 2021-03-31 | $53.80 | $57.63 | $53.78 | $56.07 | $56.07 | 1,100,296 |
| 2021-03-30 | $54.00 | $54.04 | $51.35 | $52.90 | $52.90 | 976,333 |
| 2021-03-29 | $53.21 | $53.35 | $52.11 | $52.62 | $52.62 | 629,655 |
| 2021-03-26 | $52.40 | $52.63 | $50.56 | $52.44 | $52.44 | 763,065 |
| 2021-03-25 | $50.61 | $52.37 | $49.94 | $51.57 | $51.57 | 921,079 |
| 2021-03-24 | $54.21 | $54.59 | $50.84 | $51.03 | $51.03 | 789,852 |
| 2021-03-23 | $54.27 | $54.99 | $53.26 | $53.67 | $53.67 | 672,761 |
| 2021-03-22 | $56.95 | $57.19 | $55.32 | $55.53 | $55.53 | 614,330 |
| 2021-03-19 | $56.76 | $57.78 | $55.69 | $56.41 | $56.41 | 1,772,305 |
| 2021-03-18 | $56.03 | $58.73 | $55.91 | $56.06 | $56.06 | 1,539,453 |
| 2021-03-17 | $54.56 | $57.40 | $54.03 | $56.52 | $56.52 | 799,535 |
| 2021-03-16 | $57.88 | $58.63 | $55.72 | $57.01 | $57.01 | 710,801 |
| 2021-03-15 | $57.36 | $58.18 | $56.72 | $57.24 | $57.24 | 831,806 |
| 2021-03-12 | $54.50 | $56.67 | $53.98 | $56.41 | $56.41 | 964,864 |
| 2021-03-11 | $53.38 | $55.78 | $53.12 | $55.27 | $55.27 | 776,984 |
| 2021-03-10 | $53.78 | $54.49 | $51.73 | $52.16 | $52.16 | 819,495 |
| 2021-03-09 | $52.77 | $53.18 | $50.50 | $51.65 | $51.65 | 2,113,446 |
| 2021-03-08 | $55.21 | $55.46 | $49.95 | $50.13 | $50.13 | 1,717,634 |
| 2021-03-05 | $57.03 | $57.71 | $52.01 | $54.82 | $54.82 | 2,395,130 |
| 2021-03-04 | $60.11 | $61.23 | $55.13 | $56.42 | $56.42 | 1,560,731 |
| 2021-03-03 | $63.50 | $63.72 | $60.07 | $60.25 | $60.25 | 620,807 |
| 2021-03-02 | $63.37 | $65.20 | $61.76 | $62.17 | $62.17 | 1,122,427 |
| 2021-03-01 | $61.67 | $63.83 | $61.03 | $63.15 | $63.15 | 1,051,163 |
| 2021-02-26 | $57.80 | $60.75 | $56.02 | $59.35 | $59.35 | 1,186,800 |
| 2021-02-25 | $61.55 | $62.89 | $57.12 | $57.78 | $57.78 | 1,418,246 |
| 2021-02-24 | $63.15 | $63.79 | $61.06 | $61.77 | $61.77 | 1,356,281 |
| 2021-02-23 | $62.71 | $64.76 | $58.50 | $62.30 | $62.30 | 1,531,936 |
| 2021-02-22 | $64.99 | $67.79 | $63.66 | $66.39 | $66.39 | 1,739,702 |
| 2021-02-19 | $62.42 | $66.87 | $61.88 | $66.48 | $66.48 | 1,966,018 |
| 2021-02-18 | $62.06 | $62.48 | $60.43 | $61.68 | $61.68 | 1,793,226 |
| 2021-02-17 | $62.51 | $62.62 | $59.52 | $60.66 | $60.66 | 3,499,097 |
| 2021-02-16 | $65.00 | $65.67 | $63.26 | $65.09 | $65.09 | 1,071,746 |
| 2021-02-12 | $64.03 | $65.92 | $63.01 | $64.49 | $64.49 | 815,792 |
| 2021-02-11 | $65.50 | $66.30 | $63.62 | $64.00 | $64.00 | 973,420 |
| 2021-02-10 | $66.41 | $66.98 | $63.46 | $65.80 | $65.80 | 1,808,038 |
| 2021-02-09 | $67.97 | $68.62 | $62.51 | $62.99 | $62.99 | 2,256,147 |
| 2021-02-08 | $64.91 | $68.77 | $64.70 | $66.64 | $66.64 | 2,206,278 |
| 2021-02-05 | $57.74 | $63.16 | $57.04 | $62.99 | $62.99 | 1,829,958 |
| 2021-02-04 | $53.07 | $55.93 | $53.07 | $55.88 | $55.88 | 686,668 |
| 2021-02-03 | $53.00 | $53.60 | $52.20 | $53.07 | $53.07 | 557,642 |
| 2021-02-02 | $52.39 | $53.48 | $51.58 | $52.70 | $52.70 | 1,032,708 |
| 2021-02-01 | $49.92 | $51.00 | $49.73 | $50.82 | $50.82 | 1,059,882 |
| 2021-01-29 | $50.18 | $51.26 | $47.20 | $48.34 | $48.34 | 1,101,470 |
| 2021-01-28 | $48.33 | $51.30 | $48.33 | $50.39 | $50.39 | 1,366,932 |
| 2021-01-27 | $50.10 | $50.26 | $46.17 | $46.40 | $46.40 | 1,488,743 |
| 2021-01-26 | $53.83 | $54.07 | $51.51 | $51.68 | $51.68 | 653,208 |
| 2021-01-25 | $54.01 | $55.42 | $51.78 | $52.99 | $52.99 | 1,110,510 |
| 2021-01-22 | $55.38 | $55.68 | $51.04 | $53.19 | $53.19 | 1,937,957 |
| 2021-01-21 | $55.50 | $57.00 | $54.60 | $55.00 | $55.00 | 1,575,019 |
| 2021-01-20 | $55.66 | $57.00 | $54.01 | $54.18 | $54.18 | 1,181,380 |
| 2021-01-19 | $52.31 | $56.48 | $52.26 | $54.01 | $54.01 | 1,921,129 |
| 2021-01-15 | $49.07 | $53.49 | $47.01 | $52.61 | $52.61 | 2,027,898 |
| 2021-01-14 | $48.00 | $50.56 | $47.51 | $49.42 | $49.42 | 1,253,703 |
| 2021-01-13 | $47.70 | $48.90 | $46.90 | $47.29 | $47.29 | 572,608 |
| 2021-01-12 | $45.42 | $48.52 | $45.21 | $48.21 | $48.21 | 1,413,558 |
| 2021-01-11 | $44.93 | $45.82 | $44.35 | $45.43 | $45.43 | 566,716 |
| 2021-01-08 | $44.87 | $47.50 | $44.33 | $45.75 | $45.75 | 1,284,706 |
| 2021-01-07 | $44.25 | $45.15 | $43.82 | $44.74 | $44.74 | 518,390 |
| 2021-01-06 | $44.47 | $45.56 | $43.43 | $43.78 | $43.78 | 762,347 |
| 2021-01-05 | $43.19 | $45.86 | $43.19 | $45.24 | $45.24 | 915,555 |
| 2021-01-04 | $43.68 | $44.01 | $42.56 | $43.49 | $43.49 | 830,644 |
| 2020-12-31 | $44.20 | $44.20 | $41.03 | $41.41 | $41.41 | 821,518 |
| 2020-12-30 | $43.74 | $45.16 | $43.73 | $44.01 | $44.01 | 643,005 |
| 2020-12-29 | $44.86 | $45.29 | $42.82 | $43.74 | $43.74 | 723,419 |
| 2020-12-28 | $43.01 | $45.40 | $42.79 | $44.91 | $44.91 | 1,422,589 |
| 2020-12-24 | $42.87 | $43.39 | $41.88 | $41.96 | $41.96 | 457,435 |
| 2020-12-23 | $42.63 | $43.56 | $41.69 | $42.71 | $42.71 | 1,212,700 |
| 2020-12-22 | $44.19 | $45.49 | $42.20 | $42.32 | $42.32 | 1,654,731 |
| 2020-12-21 | $43.18 | $44.77 | $43.10 | $43.84 | $43.84 | 1,063,314 |
| 2020-12-18 | $43.82 | $45.03 | $42.29 | $45.00 | $45.00 | 1,693,982 |
| 2020-12-17 | $45.84 | $46.17 | $43.75 | $44.50 | $44.50 | 1,036,973 |
| 2020-12-16 | $43.74 | $46.40 | $43.13 | $46.12 | $46.12 | 1,202,062 |
| 2020-12-15 | $42.01 | $44.64 | $41.90 | $44.35 | $44.35 | 1,043,981 |
| 2020-12-14 | $43.75 | $43.75 | $40.60 | $41.41 | $41.41 | 1,464,379 |
| 2020-12-11 | $45.04 | $45.35 | $42.30 | $43.41 | $43.41 | 1,014,903 |
| 2020-12-10 | $44.93 | $46.14 | $44.25 | $44.98 | $44.98 | 878,771 |
| 2020-12-09 | $48.00 | $48.85 | $44.14 | $44.85 | $44.85 | 1,633,979 |
| 2020-12-08 | $45.77 | $48.25 | $45.15 | $47.99 | $47.99 | 1,624,768 |
| 2020-12-07 | $48.00 | $48.48 | $45.38 | $46.12 | $46.12 | 1,294,681 |
| 2020-12-04 | $49.75 | $51.04 | $46.23 | $47.85 | $47.85 | 3,037,173 |
| 2020-12-03 | $44.26 | $49.40 | $43.76 | $49.33 | $49.33 | 5,788,119 |
| 2020-12-02 | $39.79 | $43.23 | $39.70 | $42.81 | $42.81 | 1,897,930 |
| 2020-12-01 | $40.00 | $40.59 | $39.87 | $40.19 | $40.19 | 1,638,941 |
| 2020-11-30 | $39.61 | $41.20 | $39.33 | $40.02 | $40.02 | 2,540,528 |
| 2020-11-27 | $38.90 | $40.77 | $38.09 | $40.00 | $40.00 | 1,430,378 |
| 2020-11-25 | $41.00 | $41.13 | $38.51 | $39.01 | $39.01 | 3,804,860 |
| 2020-11-24 | $42.30 | $43.50 | $39.99 | $40.18 | $40.18 | 18,009,913 |