Pliant Therapeutics Inc (PLRX) Exchange: NASDAQ
Data as of April 25, 2024
$11.88 ($-0.02) -0.17%
Pliant Therapeutics Inc - Daily Information
Click for more stock information on Pliant Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $11.68 |
| Previous Close | $11.88 |
| High | $11.90 |
| Low | $11.21 |
| Adjusted Open | $11.68 |
| Previous Adjusted Close | $11.88 |
| Adjusted High | $11.90 |
| Adjusted Low | $11.21 |
Invest in Pliant Therapeutics Inc (PLRX)
Key People Pliant Therapeutics Inc
| Employee | Position |
|---|---|
| Bernard Coulie | President, Chief Executive Officer & Director |
| Keith Lamont Cummings | Chief Financial Officer |
| Eric Lefebvre | Chief Medical Officer |
| Gregory P. Cosgrove | Vice President-Clinical Development |
| Hans P. Hull | Chief Business Officer |
| Scott Peters | Vice President-Finance & Controller |
| Christopher Keenan | VP-Investor Relations & Corporate Communications |
| Barbara Howes | Chief Human Resource Officer |
| Mike Ouimette | Secretary & General Counsel |
| Monica Sandberg | Vice President-Regulatory Affairs |
| Ho Young Huh | Chairman |
| Gayle A. Crowell | Independent Director |
| David E. I. Pyott | Independent Director |
| Neil Exter | Independent Director |
| Charles J. Homcy | Independent Director |
| Suzanne Louise Bruhn | Independent Director |
| John T. Curnutte | Independent Director |
| Smital Shah | Independent Director |
Company Profile Pliant Therapeutics Inc
Exchange: NASDAQ
IPO Date: June 3, 2020
Employees: 90
Sector: Healthcare
Industry: Biotechnology
Website: Pliant Therapeutics Inc Website
Address: 260 Littlefield Avenue, South San Francisco, CA, United States, 94080
Historical Stock Data for Pliant Therapeutics Inc (PLRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $11.68 | $11.90 | $11.21 | $11.88 | $11.88 | 610,667 |
| 2024-04-24 | $12.55 | $12.58 | $11.73 | $11.90 | $11.90 | 368,691 |
| 2024-04-23 | $12.58 | $12.88 | $12.49 | $12.52 | $12.52 | 243,870 |
| 2024-04-22 | $12.55 | $12.80 | $12.37 | $12.60 | $12.60 | 211,566 |
| 2024-04-19 | $12.14 | $12.55 | $12.00 | $12.52 | $12.52 | 306,228 |
| 2024-04-18 | $12.81 | $12.99 | $12.00 | $12.19 | $12.19 | 357,215 |
| 2024-04-17 | $13.29 | $13.29 | $12.84 | $12.86 | $12.86 | 267,216 |
| 2024-04-16 | $13.40 | $13.66 | $13.22 | $13.26 | $13.26 | 427,232 |
| 2024-04-15 | $14.15 | $14.15 | $13.47 | $13.55 | $13.55 | 267,556 |
| 2024-04-12 | $14.33 | $14.57 | $14.00 | $14.15 | $14.15 | 214,720 |
| 2024-04-11 | $14.28 | $14.71 | $14.09 | $14.47 | $14.47 | 244,542 |
| 2024-04-10 | $14.34 | $14.39 | $13.93 | $14.15 | $14.15 | 343,387 |
| 2024-04-09 | $14.73 | $15.18 | $14.73 | $14.92 | $14.92 | 182,239 |
| 2024-04-08 | $14.69 | $14.85 | $14.52 | $14.72 | $14.72 | 168,572 |
| 2024-04-05 | $14.50 | $14.98 | $14.27 | $14.65 | $14.65 | 264,778 |
| 2024-04-04 | $14.70 | $15.20 | $14.42 | $14.55 | $14.55 | 406,844 |
| 2024-04-03 | $14.52 | $14.62 | $14.27 | $14.43 | $14.43 | 494,180 |
| 2024-04-02 | $14.51 | $14.68 | $14.30 | $14.68 | $14.68 | 284,472 |
| 2024-04-01 | $14.97 | $15.16 | $14.30 | $14.81 | $14.81 | 284,245 |
| 2024-03-28 | $14.69 | $14.96 | $14.38 | $14.90 | $14.90 | 292,429 |
| 2024-03-27 | $14.33 | $14.89 | $14.10 | $14.55 | $14.55 | 254,383 |
| 2024-03-26 | $14.53 | $14.72 | $14.07 | $14.14 | $14.14 | 269,685 |
| 2024-03-25 | $14.73 | $14.92 | $14.32 | $14.36 | $14.36 | 315,166 |
| 2024-03-22 | $15.09 | $15.49 | $14.54 | $14.65 | $14.65 | 447,682 |
| 2024-03-21 | $15.20 | $15.63 | $14.81 | $15.16 | $15.16 | 348,029 |
| 2024-03-20 | $14.70 | $15.07 | $14.50 | $14.90 | $14.90 | 346,156 |
| 2024-03-19 | $14.55 | $15.11 | $14.44 | $14.70 | $14.70 | 675,199 |
| 2024-03-18 | $15.20 | $15.49 | $14.56 | $14.60 | $14.60 | 288,396 |
| 2024-03-15 | $15.01 | $15.32 | $14.78 | $15.19 | $15.19 | 608,081 |
| 2024-03-14 | $15.35 | $15.35 | $14.61 | $14.90 | $14.90 | 464,253 |
| 2024-03-13 | $15.05 | $15.65 | $15.05 | $15.38 | $15.38 | 298,625 |
| 2024-03-12 | $14.53 | $15.53 | $14.36 | $15.14 | $15.14 | 542,737 |
| 2024-03-11 | $15.63 | $15.76 | $14.39 | $14.53 | $14.53 | 378,824 |
| 2024-03-08 | $15.89 | $15.97 | $15.39 | $15.55 | $15.55 | 258,833 |
| 2024-03-07 | $15.80 | $16.00 | $15.54 | $15.64 | $15.64 | 263,648 |
| 2024-03-06 | $16.32 | $16.46 | $15.61 | $15.68 | $15.68 | 295,753 |
| 2024-03-05 | $16.59 | $16.73 | $16.08 | $16.22 | $16.22 | 261,497 |
| 2024-03-04 | $16.81 | $16.81 | $16.01 | $16.39 | $16.39 | 202,463 |
| 2024-03-01 | $15.86 | $17.00 | $15.86 | $16.54 | $16.54 | 338,367 |
| 2024-02-29 | $17.09 | $17.59 | $15.87 | $15.87 | $15.87 | 356,276 |
| 2024-02-28 | $18.00 | $18.00 | $16.32 | $16.62 | $16.62 | 463,640 |
| 2024-02-27 | $16.99 | $17.46 | $16.65 | $17.21 | $17.21 | 372,273 |
| 2024-02-26 | $16.38 | $17.08 | $16.11 | $16.61 | $16.61 | 316,352 |
| 2024-02-23 | $15.96 | $16.94 | $15.88 | $16.43 | $16.43 | 244,707 |
| 2024-02-22 | $15.84 | $16.32 | $15.35 | $15.98 | $15.98 | 399,527 |
| 2024-02-21 | $15.57 | $15.88 | $15.41 | $15.85 | $15.85 | 302,060 |
| 2024-02-20 | $16.44 | $16.65 | $15.48 | $15.55 | $15.55 | 342,245 |
| 2024-02-16 | $16.64 | $16.97 | $16.55 | $16.64 | $16.64 | 208,710 |
| 2024-02-15 | $16.92 | $17.84 | $16.77 | $16.80 | $16.80 | 378,196 |
| 2024-02-14 | $15.57 | $16.80 | $15.24 | $16.67 | $16.67 | 374,568 |
| 2024-02-13 | $16.62 | $16.94 | $15.18 | $15.27 | $15.27 | 484,548 |
| 2024-02-12 | $17.00 | $17.56 | $16.84 | $17.27 | $17.27 | 433,531 |
| 2024-02-09 | $16.39 | $17.52 | $16.39 | $16.93 | $16.93 | 352,179 |
| 2024-02-08 | $16.07 | $16.42 | $15.67 | $16.29 | $16.29 | 285,976 |
| 2024-02-07 | $16.11 | $16.26 | $15.56 | $15.97 | $15.97 | 384,223 |
| 2024-02-06 | $15.71 | $16.32 | $15.31 | $16.11 | $16.11 | 483,286 |
| 2024-02-05 | $16.77 | $16.77 | $13.40 | $15.80 | $15.80 | 2,105,461 |
| 2024-02-02 | $18.30 | $18.30 | $16.99 | $17.40 | $17.40 | 212,277 |
| 2024-02-01 | $18.05 | $18.46 | $17.78 | $18.42 | $18.42 | 276,613 |
| 2024-01-31 | $18.50 | $18.80 | $17.91 | $17.92 | $17.92 | 286,391 |
| 2024-01-30 | $18.70 | $18.92 | $18.24 | $18.47 | $18.47 | 490,780 |
| 2024-01-29 | $17.33 | $18.69 | $16.93 | $18.68 | $18.68 | 256,257 |
| 2024-01-26 | $17.33 | $17.75 | $17.12 | $17.14 | $17.14 | 238,438 |
| 2024-01-25 | $17.53 | $17.82 | $17.20 | $17.21 | $17.21 | 313,316 |
| 2024-01-24 | $17.69 | $17.87 | $17.19 | $17.34 | $17.34 | 230,714 |
| 2024-01-23 | $17.86 | $17.96 | $17.17 | $17.44 | $17.44 | 402,448 |
| 2024-01-22 | $16.68 | $17.70 | $16.54 | $17.63 | $17.63 | 543,139 |
| 2024-01-19 | $16.72 | $17.02 | $16.23 | $16.70 | $16.70 | 415,591 |
| 2024-01-18 | $17.90 | $17.90 | $15.98 | $16.51 | $16.51 | 871,855 |
| 2024-01-17 | $17.31 | $17.90 | $17.10 | $17.84 | $17.84 | 496,803 |
| 2024-01-16 | $17.72 | $18.00 | $17.38 | $17.61 | $17.61 | 585,918 |
| 2024-01-12 | $17.52 | $18.18 | $17.43 | $17.90 | $17.90 | 335,661 |
| 2024-01-11 | $17.13 | $17.38 | $16.79 | $17.36 | $17.36 | 387,100 |
| 2024-01-10 | $18.17 | $18.22 | $17.00 | $17.22 | $17.22 | 418,790 |
| 2024-01-09 | $19.32 | $19.33 | $18.24 | $18.26 | $18.26 | 615,576 |
| 2024-01-08 | $17.82 | $19.62 | $17.62 | $19.59 | $19.59 | 418,975 |
| 2024-01-05 | $18.37 | $18.37 | $17.81 | $17.86 | $17.86 | 308,094 |
| 2024-01-04 | $18.40 | $18.78 | $17.67 | $18.68 | $18.68 | 360,985 |
| 2024-01-03 | $18.01 | $18.63 | $17.65 | $18.06 | $18.06 | 465,690 |
| 2024-01-02 | $17.91 | $19.03 | $17.69 | $17.96 | $17.96 | 470,374 |
| 2023-12-29 | $19.16 | $19.23 | $18.10 | $18.11 | $18.11 | 419,577 |
| 2023-12-28 | $19.06 | $19.50 | $18.66 | $19.11 | $19.11 | 741,692 |
| 2023-12-27 | $18.67 | $19.38 | $18.60 | $19.15 | $19.15 | 628,155 |
| 2023-12-26 | $17.60 | $18.61 | $17.48 | $18.52 | $18.52 | 472,747 |
| 2023-12-22 | $16.76 | $17.37 | $16.73 | $17.27 | $17.27 | 255,782 |
| 2023-12-21 | $16.48 | $16.74 | $16.16 | $16.49 | $16.49 | 203,636 |
| 2023-12-20 | $16.50 | $17.40 | $16.11 | $16.31 | $16.31 | 402,476 |
| 2023-12-19 | $16.60 | $17.16 | $16.46 | $16.51 | $16.51 | 459,435 |
| 2023-12-18 | $16.65 | $16.94 | $16.09 | $16.47 | $16.47 | 269,504 |
| 2023-12-15 | $16.89 | $17.77 | $16.60 | $16.76 | $16.76 | 776,439 |
| 2023-12-14 | $15.69 | $16.83 | $15.69 | $16.77 | $16.77 | 875,373 |
| 2023-12-13 | $14.96 | $15.56 | $14.42 | $15.52 | $15.52 | 507,468 |
| 2023-12-12 | $15.11 | $15.18 | $14.70 | $15.04 | $15.04 | 415,198 |
| 2023-12-11 | $14.63 | $15.21 | $14.14 | $15.10 | $15.10 | 461,406 |
| 2023-12-08 | $15.05 | $15.28 | $14.62 | $14.63 | $14.63 | 462,307 |
| 2023-12-07 | $14.49 | $14.93 | $14.37 | $14.70 | $14.70 | 766,960 |
| 2023-12-06 | $14.64 | $14.74 | $14.07 | $14.51 | $14.51 | 519,756 |
| 2023-12-05 | $14.38 | $15.35 | $14.38 | $14.51 | $14.51 | 495,385 |
| 2023-12-04 | $14.30 | $14.64 | $14.04 | $14.43 | $14.43 | 360,014 |
| 2023-12-01 | $13.87 | $14.19 | $13.43 | $14.15 | $14.15 | 378,662 |
| 2023-11-30 | $14.04 | $14.69 | $13.76 | $13.89 | $13.89 | 359,450 |
| 2023-11-29 | $14.22 | $14.70 | $13.85 | $13.89 | $13.89 | 261,922 |
| 2023-11-28 | $14.11 | $14.25 | $13.75 | $14.16 | $14.16 | 290,776 |
| 2023-11-27 | $14.11 | $14.30 | $13.78 | $14.18 | $14.18 | 333,418 |
| 2023-11-24 | $13.93 | $14.51 | $13.87 | $14.29 | $14.29 | 115,873 |
| 2023-11-22 | $14.27 | $14.43 | $13.81 | $13.93 | $13.93 | 182,158 |
| 2023-11-21 | $14.36 | $14.42 | $13.79 | $14.14 | $14.14 | 255,199 |
| 2023-11-20 | $14.17 | $15.12 | $14.17 | $14.36 | $14.36 | 328,780 |
| 2023-11-17 | $13.51 | $14.18 | $13.38 | $14.18 | $14.18 | 289,716 |
| 2023-11-16 | $13.74 | $13.77 | $13.29 | $13.50 | $13.50 | 322,081 |
| 2023-11-15 | $13.24 | $14.17 | $13.24 | $13.60 | $13.60 | 580,843 |
| 2023-11-14 | $13.37 | $13.45 | $12.90 | $13.17 | $13.17 | 791,527 |
| 2023-11-13 | $13.59 | $13.59 | $12.61 | $12.85 | $12.85 | 544,407 |
| 2023-11-10 | $15.62 | $16.08 | $13.81 | $13.83 | $13.83 | 785,714 |
| 2023-11-09 | $15.24 | $15.65 | $14.15 | $14.20 | $14.20 | 413,234 |
| 2023-11-08 | $15.81 | $15.81 | $14.80 | $15.03 | $15.03 | 510,479 |
| 2023-11-07 | $15.41 | $16.10 | $15.29 | $15.69 | $15.69 | 654,223 |
| 2023-11-06 | $16.09 | $16.31 | $15.41 | $15.45 | $15.45 | 510,139 |
| 2023-11-03 | $15.23 | $16.38 | $14.65 | $16.11 | $16.11 | 546,078 |
| 2023-11-02 | $15.06 | $15.20 | $14.77 | $15.04 | $15.04 | 312,895 |
| 2023-11-01 | $14.64 | $15.15 | $14.57 | $14.84 | $14.84 | 412,565 |
| 2023-10-31 | $13.88 | $14.78 | $13.80 | $14.67 | $14.67 | 511,203 |
| 2023-10-30 | $13.57 | $14.31 | $13.57 | $13.95 | $13.95 | 682,261 |
| 2023-10-27 | $13.56 | $13.58 | $13.04 | $13.40 | $13.40 | 643,150 |
| 2023-10-26 | $13.71 | $13.90 | $13.38 | $13.64 | $13.64 | 349,328 |
| 2023-10-25 | $13.54 | $13.80 | $13.20 | $13.63 | $13.63 | 546,882 |
| 2023-10-24 | $13.55 | $13.87 | $13.40 | $13.65 | $13.65 | 402,419 |
| 2023-10-23 | $13.58 | $13.61 | $13.40 | $13.45 | $13.45 | 340,776 |
| 2023-10-20 | $13.69 | $14.18 | $13.57 | $13.65 | $13.65 | 450,691 |
| 2023-10-19 | $13.51 | $13.95 | $13.23 | $13.88 | $13.88 | 583,916 |
| 2023-10-18 | $14.55 | $14.59 | $13.40 | $13.55 | $13.55 | 963,924 |
| 2023-10-17 | $15.28 | $15.72 | $14.40 | $14.78 | $14.78 | 583,282 |
| 2023-10-16 | $15.44 | $15.69 | $15.02 | $15.40 | $15.40 | 345,182 |
| 2023-10-13 | $15.73 | $15.73 | $15.06 | $15.25 | $15.25 | 398,548 |
| 2023-10-12 | $16.09 | $16.18 | $15.35 | $15.61 | $15.61 | 523,610 |
| 2023-10-11 | $17.29 | $17.74 | $16.17 | $16.21 | $16.21 | 573,206 |
| 2023-10-10 | $17.09 | $17.39 | $16.91 | $17.29 | $17.29 | 667,127 |
| 2023-10-09 | $17.20 | $17.28 | $16.84 | $17.08 | $17.08 | 334,512 |
| 2023-10-06 | $17.25 | $18.03 | $16.88 | $17.61 | $17.61 | 623,029 |
| 2023-10-05 | $16.53 | $17.36 | $16.53 | $17.31 | $17.31 | 658,553 |
| 2023-10-04 | $16.99 | $17.15 | $16.41 | $16.52 | $16.52 | 574,240 |
| 2023-10-03 | $15.85 | $17.16 | $15.83 | $17.06 | $17.06 | 971,068 |
| 2023-10-02 | $17.23 | $17.59 | $15.89 | $16.05 | $16.05 | 941,972 |
| 2023-09-29 | $16.55 | $17.43 | $16.51 | $17.34 | $17.34 | 886,426 |
| 2023-09-28 | $16.64 | $17.00 | $16.00 | $16.40 | $16.40 | 555,261 |
| 2023-09-27 | $17.04 | $17.17 | $16.13 | $16.56 | $16.56 | 1,487,678 |
| 2023-09-26 | $15.73 | $17.50 | $15.60 | $16.67 | $16.67 | 3,635,760 |
| 2023-09-25 | $14.86 | $14.90 | $14.47 | $14.58 | $14.58 | 450,509 |
| 2023-09-22 | $15.97 | $15.97 | $14.98 | $15.01 | $15.01 | 523,583 |
| 2023-09-21 | $16.13 | $16.13 | $15.25 | $15.94 | $15.94 | 679,418 |
| 2023-09-20 | $16.62 | $17.02 | $16.31 | $16.33 | $16.33 | 626,278 |
| 2023-09-19 | $16.40 | $16.65 | $16.18 | $16.59 | $16.59 | 595,743 |
| 2023-09-18 | $16.06 | $16.41 | $15.71 | $16.39 | $16.39 | 482,469 |
| 2023-09-15 | $16.21 | $16.25 | $15.80 | $16.01 | $16.01 | 1,271,831 |
| 2023-09-14 | $16.46 | $16.74 | $16.15 | $16.18 | $16.18 | 374,204 |
| 2023-09-13 | $16.63 | $16.81 | $16.40 | $16.45 | $16.45 | 441,908 |
| 2023-09-12 | $16.41 | $16.89 | $16.37 | $16.61 | $16.61 | 326,409 |
| 2023-09-11 | $16.56 | $16.72 | $16.22 | $16.42 | $16.42 | 446,252 |
| 2023-09-08 | $16.87 | $16.87 | $16.40 | $16.45 | $16.45 | 317,103 |
| 2023-09-07 | $16.96 | $17.19 | $16.79 | $16.91 | $16.91 | 306,050 |
| 2023-09-06 | $16.86 | $17.07 | $16.55 | $17.01 | $17.01 | 382,089 |
| 2023-09-05 | $16.80 | $17.01 | $16.54 | $16.82 | $16.82 | 437,258 |
| 2023-09-01 | $16.91 | $17.31 | $16.71 | $16.80 | $16.80 | 321,500 |
| 2023-08-31 | $16.71 | $17.22 | $16.71 | $16.88 | $16.88 | 489,889 |
| 2023-08-30 | $16.79 | $16.79 | $16.23 | $16.71 | $16.71 | 319,531 |
| 2023-08-29 | $16.61 | $16.86 | $16.50 | $16.59 | $16.59 | 273,960 |
| 2023-08-28 | $16.36 | $16.87 | $16.32 | $16.55 | $16.55 | 321,370 |
| 2023-08-25 | $16.51 | $16.84 | $16.22 | $16.26 | $16.26 | 333,039 |
| 2023-08-24 | $16.92 | $16.99 | $15.88 | $16.52 | $16.52 | 485,616 |
| 2023-08-23 | $17.14 | $17.45 | $16.84 | $16.99 | $16.99 | 325,283 |
| 2023-08-22 | $17.17 | $17.19 | $16.92 | $17.02 | $17.02 | 348,831 |
| 2023-08-21 | $16.69 | $17.33 | $16.61 | $17.17 | $17.17 | 354,018 |
| 2023-08-18 | $16.81 | $17.32 | $16.73 | $16.78 | $16.78 | 381,291 |
| 2023-08-17 | $17.42 | $17.60 | $17.04 | $17.09 | $17.09 | 388,591 |
| 2023-08-16 | $17.76 | $17.82 | $16.88 | $17.20 | $17.20 | 468,886 |
| 2023-08-15 | $18.02 | $18.20 | $17.62 | $17.93 | $17.93 | 670,313 |
| 2023-08-14 | $18.03 | $18.11 | $17.50 | $18.01 | $18.01 | 949,916 |
| 2023-08-11 | $18.62 | $19.20 | $17.93 | $18.03 | $18.03 | 540,443 |
| 2023-08-10 | $18.40 | $19.88 | $17.93 | $18.78 | $18.78 | 660,076 |
| 2023-08-09 | $18.05 | $18.20 | $17.53 | $18.18 | $18.18 | 583,193 |
| 2023-08-08 | $18.61 | $18.88 | $17.90 | $18.17 | $18.17 | 820,670 |
| 2023-08-07 | $20.09 | $20.21 | $18.73 | $18.80 | $18.80 | 822,188 |
| 2023-08-04 | $19.58 | $20.23 | $19.43 | $20.15 | $20.15 | 1,109,712 |
| 2023-08-03 | $18.73 | $20.01 | $18.68 | $19.50 | $19.50 | 1,203,211 |
| 2023-08-02 | $17.31 | $18.99 | $17.00 | $18.90 | $18.90 | 1,660,594 |
| 2023-08-01 | $17.85 | $17.95 | $17.12 | $17.51 | $17.51 | 761,160 |
| 2023-07-31 | $17.14 | $17.87 | $17.14 | $17.84 | $17.84 | 838,378 |
| 2023-07-28 | $17.01 | $17.33 | $16.77 | $17.13 | $17.13 | 780,875 |
| 2023-07-27 | $17.25 | $17.29 | $16.79 | $16.90 | $16.90 | 451,931 |
| 2023-07-26 | $18.00 | $18.00 | $17.08 | $17.15 | $17.15 | 473,601 |
| 2023-07-25 | $17.74 | $17.90 | $17.50 | $17.65 | $17.65 | 472,291 |
| 2023-07-24 | $17.52 | $17.81 | $17.32 | $17.77 | $17.77 | 518,240 |
| 2023-07-21 | $17.57 | $17.77 | $17.44 | $17.52 | $17.52 | 332,764 |
| 2023-07-20 | $17.81 | $17.81 | $17.41 | $17.50 | $17.50 | 385,233 |
| 2023-07-19 | $18.14 | $18.25 | $17.62 | $17.82 | $17.82 | 1,120,403 |
| 2023-07-18 | $17.84 | $18.35 | $17.84 | $18.03 | $18.03 | 573,112 |
| 2023-07-17 | $18.10 | $18.47 | $17.83 | $17.84 | $17.84 | 582,869 |
| 2023-07-14 | $18.54 | $18.62 | $17.95 | $18.30 | $18.30 | 372,972 |
| 2023-07-13 | $18.77 | $18.92 | $18.41 | $18.50 | $18.50 | 404,893 |
| 2023-07-12 | $19.07 | $19.24 | $18.57 | $18.65 | $18.65 | 659,000 |
| 2023-07-11 | $18.86 | $19.14 | $18.60 | $19.07 | $19.07 | 349,960 |
| 2023-07-10 | $18.37 | $18.87 | $18.31 | $18.80 | $18.80 | 726,919 |
| 2023-07-07 | $18.30 | $18.50 | $18.07 | $18.37 | $18.37 | 531,746 |
| 2023-07-06 | $17.70 | $18.40 | $17.55 | $18.36 | $18.36 | 677,989 |
| 2023-07-05 | $18.00 | $18.10 | $17.64 | $17.81 | $17.81 | 611,882 |
| 2023-07-03 | $18.12 | $18.27 | $17.79 | $18.01 | $18.01 | 422,928 |
| 2023-06-30 | $18.46 | $18.61 | $17.88 | $18.12 | $18.12 | 3,184,133 |
| 2023-06-29 | $18.89 | $18.89 | $18.05 | $18.26 | $18.26 | 1,123,035 |
| 2023-06-28 | $18.84 | $19.16 | $18.60 | $19.04 | $19.04 | 1,062,970 |
| 2023-06-27 | $19.32 | $19.32 | $18.63 | $18.90 | $18.90 | 1,018,643 |
| 2023-06-26 | $20.54 | $20.66 | $19.10 | $19.41 | $19.41 | 1,502,591 |
| 2023-06-23 | $20.99 | $21.21 | $20.35 | $20.84 | $20.84 | 8,538,443 |
| 2023-06-22 | $21.61 | $21.98 | $21.16 | $21.28 | $21.28 | 672,849 |
| 2023-06-21 | $21.51 | $21.94 | $21.11 | $21.60 | $21.60 | 564,146 |
| 2023-06-20 | $22.05 | $22.53 | $21.79 | $22.14 | $22.14 | 454,096 |
| 2023-06-16 | $23.58 | $24.05 | $21.60 | $22.26 | $22.26 | 851,668 |
| 2023-06-15 | $24.20 | $24.72 | $23.37 | $23.39 | $23.39 | 691,372 |
| 2023-06-14 | $23.61 | $24.74 | $23.36 | $24.33 | $24.33 | 715,324 |
| 2023-06-13 | $22.64 | $23.90 | $22.43 | $23.55 | $23.55 | 621,152 |
| 2023-06-12 | $22.68 | $23.36 | $22.09 | $22.67 | $22.67 | 370,587 |
| 2023-06-09 | $22.70 | $23.09 | $22.13 | $22.58 | $22.58 | 562,178 |
| 2023-06-08 | $23.14 | $23.24 | $22.56 | $22.77 | $22.77 | 451,000 |
| 2023-06-07 | $23.67 | $23.81 | $22.75 | $23.09 | $23.09 | 358,052 |
| 2023-06-06 | $23.06 | $23.81 | $22.81 | $23.67 | $23.67 | 582,686 |
| 2023-06-05 | $22.17 | $23.08 | $21.97 | $23.00 | $23.00 | 341,050 |
| 2023-06-02 | $22.00 | $22.44 | $21.64 | $22.21 | $22.21 | 375,364 |
| 2023-06-01 | $21.54 | $21.85 | $20.83 | $21.75 | $21.75 | 369,797 |
| 2023-05-31 | $21.39 | $21.90 | $21.30 | $21.63 | $21.63 | 503,689 |
| 2023-05-30 | $21.53 | $21.95 | $21.11 | $21.30 | $21.30 | 652,154 |
| 2023-05-26 | $20.78 | $21.57 | $20.66 | $21.50 | $21.50 | 436,484 |
| 2023-05-25 | $21.61 | $21.85 | $20.69 | $20.99 | $20.99 | 390,063 |
| 2023-05-24 | $21.40 | $21.62 | $20.71 | $21.60 | $21.60 | 554,553 |
| 2023-05-23 | $22.14 | $23.14 | $21.35 | $21.45 | $21.45 | 436,975 |
| 2023-05-22 | $21.85 | $22.69 | $21.81 | $22.13 | $22.13 | 437,501 |
| 2023-05-19 | $22.36 | $22.88 | $21.59 | $21.84 | $21.84 | 589,313 |
| 2023-05-18 | $22.28 | $22.95 | $21.00 | $22.14 | $22.14 | 1,495,151 |
| 2023-05-17 | $22.13 | $22.48 | $21.39 | $21.53 | $21.53 | 936,828 |
| 2023-05-16 | $22.07 | $22.29 | $21.41 | $22.20 | $22.20 | 628,153 |
| 2023-05-15 | $21.95 | $22.98 | $21.86 | $22.33 | $22.33 | 668,285 |
| 2023-05-12 | $22.66 | $22.89 | $21.91 | $22.09 | $22.09 | 706,150 |
| 2023-05-11 | $22.77 | $22.81 | $22.40 | $22.66 | $22.66 | 730,110 |
| 2023-05-10 | $22.86 | $23.68 | $21.98 | $23.03 | $23.03 | 681,257 |
| 2023-05-09 | $22.04 | $22.82 | $21.55 | $22.51 | $22.51 | 566,835 |
| 2023-05-08 | $23.19 | $23.19 | $21.73 | $22.10 | $22.10 | 1,665,437 |
| 2023-05-05 | $22.57 | $23.49 | $22.32 | $22.94 | $22.94 | 844,512 |
| 2023-05-04 | $23.60 | $23.69 | $22.33 | $22.68 | $22.68 | 825,896 |
| 2023-05-03 | $23.34 | $24.25 | $22.80 | $23.90 | $23.90 | 1,024,291 |
| 2023-05-02 | $22.33 | $23.87 | $21.99 | $23.30 | $23.30 | 2,144,813 |
| 2023-05-01 | $24.00 | $24.00 | $19.61 | $22.31 | $22.31 | 6,336,975 |
| 2023-04-28 | $27.86 | $28.65 | $27.49 | $28.25 | $28.25 | 848,442 |
| 2023-04-27 | $28.55 | $28.80 | $27.59 | $28.00 | $28.00 | 448,836 |
| 2023-04-26 | $30.32 | $30.35 | $28.64 | $28.66 | $28.66 | 816,919 |
| 2023-04-25 | $30.46 | $30.85 | $29.68 | $30.30 | $30.30 | 473,172 |
| 2023-04-24 | $30.24 | $30.59 | $29.87 | $30.56 | $30.56 | 381,244 |
| 2023-04-21 | $29.39 | $30.80 | $29.21 | $30.35 | $30.35 | 645,865 |
| 2023-04-20 | $29.93 | $30.15 | $28.87 | $29.17 | $29.17 | 485,025 |
| 2023-04-19 | $28.84 | $30.25 | $28.65 | $30.17 | $30.17 | 632,562 |
| 2023-04-18 | $27.70 | $29.26 | $27.12 | $28.99 | $28.99 | 941,243 |
| 2023-04-17 | $26.75 | $28.55 | $26.75 | $27.70 | $27.70 | 1,075,866 |
| 2023-04-14 | $25.93 | $26.59 | $25.75 | $26.50 | $26.50 | 445,491 |
| 2023-04-13 | $25.72 | $26.60 | $25.49 | $26.06 | $26.06 | 510,519 |
| 2023-04-12 | $26.60 | $26.86 | $25.08 | $25.40 | $25.40 | 409,990 |
| 2023-04-11 | $25.77 | $26.73 | $25.52 | $26.37 | $26.37 | 988,353 |
| 2023-04-10 | $25.75 | $26.15 | $25.51 | $25.67 | $25.67 | 689,057 |
| 2023-04-06 | $24.90 | $26.02 | $24.67 | $25.86 | $25.86 | 594,972 |
| 2023-04-05 | $25.32 | $25.83 | $24.22 | $24.81 | $24.81 | 594,305 |
| 2023-04-04 | $26.46 | $26.55 | $24.51 | $25.36 | $25.36 | 780,938 |
| 2023-04-03 | $26.74 | $27.73 | $26.14 | $26.48 | $26.48 | 669,565 |
| 2023-03-31 | $26.49 | $26.84 | $25.77 | $26.60 | $26.60 | 573,837 |
| 2023-03-30 | $27.10 | $27.35 | $25.89 | $26.54 | $26.54 | 460,285 |
| 2023-03-29 | $26.48 | $27.53 | $26.48 | $27.15 | $27.15 | 278,600 |
| 2023-03-28 | $26.31 | $27.04 | $25.86 | $26.31 | $26.31 | 297,910 |
| 2023-03-27 | $25.70 | $26.64 | $25.43 | $26.33 | $26.33 | 442,221 |
| 2023-03-24 | $25.76 | $26.21 | $25.30 | $25.60 | $25.60 | 655,619 |
| 2023-03-23 | $26.38 | $26.67 | $25.63 | $26.05 | $26.05 | 457,216 |
| 2023-03-22 | $27.33 | $27.33 | $26.06 | $26.11 | $26.11 | 408,107 |
| 2023-03-21 | $27.88 | $27.99 | $27.25 | $27.52 | $27.52 | 297,495 |
| 2023-03-20 | $27.48 | $28.18 | $27.25 | $27.65 | $27.65 | 385,836 |
| 2023-03-17 | $27.70 | $27.70 | $26.60 | $27.10 | $27.10 | 440,525 |
| 2023-03-16 | $27.32 | $28.35 | $26.63 | $28.02 | $28.02 | 372,017 |
| 2023-03-15 | $28.17 | $28.17 | $26.76 | $27.53 | $27.53 | 459,779 |
| 2023-03-14 | $28.67 | $29.96 | $28.04 | $28.44 | $28.44 | 433,997 |
| 2023-03-13 | $27.52 | $29.04 | $27.36 | $28.20 | $28.20 | 421,212 |
| 2023-03-10 | $29.55 | $29.55 | $27.09 | $27.98 | $27.98 | 653,842 |
| 2023-03-09 | $31.45 | $31.49 | $27.91 | $28.57 | $28.57 | 955,262 |
| 2023-03-08 | $30.74 | $31.60 | $30.50 | $31.40 | $31.40 | 352,600 |
| 2023-03-07 | $30.91 | $31.28 | $30.60 | $30.85 | $30.85 | 266,602 |
| 2023-03-06 | $31.82 | $31.82 | $30.86 | $31.11 | $31.11 | 330,005 |
| 2023-03-03 | $31.54 | $32.12 | $30.50 | $31.59 | $31.59 | 353,914 |
| 2023-03-02 | $31.15 | $31.39 | $30.32 | $31.10 | $31.10 | 292,399 |
| 2023-03-01 | $31.68 | $32.25 | $30.99 | $31.43 | $31.43 | 456,284 |
| 2023-02-28 | $30.93 | $31.93 | $30.48 | $31.86 | $31.86 | 541,884 |
| 2023-02-27 | $31.15 | $31.42 | $30.02 | $31.00 | $31.00 | 297,621 |
| 2023-02-24 | $31.14 | $31.77 | $29.77 | $31.06 | $31.06 | 520,837 |
| 2023-02-23 | $31.31 | $32.31 | $30.78 | $32.10 | $32.10 | 678,817 |
| 2023-02-22 | $30.75 | $31.29 | $30.75 | $31.15 | $31.15 | 330,537 |
| 2023-02-21 | $31.20 | $31.28 | $30.34 | $30.43 | $30.43 | 467,960 |
| 2023-02-17 | $30.45 | $31.49 | $29.83 | $31.43 | $31.43 | 350,525 |
| 2023-02-16 | $30.96 | $31.24 | $30.42 | $30.56 | $30.56 | 310,897 |
| 2023-02-15 | $31.03 | $31.56 | $30.57 | $31.31 | $31.31 | 430,101 |
| 2023-02-14 | $31.00 | $31.95 | $30.80 | $31.19 | $31.19 | 442,264 |
| 2023-02-13 | $31.80 | $32.47 | $31.00 | $31.14 | $31.14 | 250,879 |
| 2023-02-10 | $31.47 | $31.98 | $31.07 | $31.73 | $31.73 | 409,257 |
| 2023-02-09 | $31.94 | $32.90 | $31.46 | $31.98 | $31.98 | 316,440 |
| 2023-02-08 | $32.10 | $32.48 | $31.62 | $31.74 | $31.74 | 457,650 |
| 2023-02-07 | $32.72 | $32.72 | $30.71 | $32.28 | $32.28 | 699,019 |
| 2023-02-06 | $33.46 | $34.00 | $32.49 | $32.61 | $32.61 | 481,678 |
| 2023-02-03 | $34.07 | $34.66 | $32.79 | $33.39 | $33.39 | 423,516 |
| 2023-02-02 | $34.67 | $35.51 | $33.55 | $34.00 | $34.00 | 541,171 |
| 2023-02-01 | $34.76 | $35.67 | $33.50 | $34.45 | $34.45 | 624,409 |
| 2023-01-31 | $34.59 | $35.67 | $34.06 | $35.04 | $35.04 | 555,298 |
| 2023-01-30 | $34.72 | $35.00 | $33.48 | $34.47 | $34.47 | 648,509 |
| 2023-01-27 | $36.17 | $36.64 | $34.87 | $34.87 | $34.87 | 1,039,137 |
| 2023-01-26 | $35.00 | $36.37 | $34.37 | $36.26 | $36.26 | 2,242,177 |
| 2023-01-25 | $32.83 | $34.74 | $31.88 | $34.65 | $34.65 | 3,884,271 |
| 2023-01-24 | $31.07 | $33.29 | $30.42 | $32.94 | $32.94 | 3,174,694 |
| 2023-01-23 | $35.04 | $36.50 | $29.94 | $30.28 | $30.28 | 13,473,968 |
| 2023-01-20 | $22.04 | $22.78 | $21.86 | $22.51 | $22.51 | 359,032 |
| 2023-01-19 | $22.36 | $22.40 | $21.78 | $21.94 | $21.94 | 236,288 |
| 2023-01-18 | $23.00 | $23.28 | $22.28 | $22.31 | $22.31 | 282,024 |
| 2023-01-17 | $23.28 | $23.50 | $22.36 | $22.94 | $22.94 | 465,252 |
| 2023-01-13 | $23.59 | $23.91 | $22.89 | $23.44 | $23.44 | 886,386 |
| 2023-01-12 | $20.98 | $23.77 | $20.81 | $23.63 | $23.63 | 882,728 |
| 2023-01-11 | $19.30 | $21.09 | $19.18 | $20.95 | $20.95 | 791,870 |
| 2023-01-10 | $19.22 | $19.60 | $18.18 | $19.35 | $19.35 | 602,485 |
| 2023-01-09 | $19.26 | $19.60 | $18.91 | $19.28 | $19.28 | 260,176 |
| 2023-01-06 | $18.73 | $19.41 | $18.44 | $19.19 | $19.19 | 590,085 |
| 2023-01-05 | $18.62 | $19.45 | $18.35 | $18.73 | $18.73 | 479,751 |
| 2023-01-04 | $19.01 | $19.68 | $18.62 | $18.79 | $18.79 | 528,062 |
| 2023-01-03 | $19.46 | $19.95 | $18.70 | $19.00 | $19.00 | 466,049 |
| 2022-12-30 | $18.60 | $19.36 | $18.30 | $19.33 | $19.33 | 569,948 |
| 2022-12-29 | $18.63 | $18.92 | $18.37 | $18.73 | $18.73 | 230,420 |
| 2022-12-28 | $18.63 | $18.78 | $18.14 | $18.50 | $18.50 | 281,805 |
| 2022-12-27 | $18.11 | $18.83 | $18.11 | $18.55 | $18.55 | 371,919 |
| 2022-12-23 | $19.51 | $19.51 | $18.03 | $18.21 | $18.21 | 308,836 |
| 2022-12-22 | $19.03 | $19.63 | $18.86 | $19.45 | $19.45 | 185,547 |
| 2022-12-21 | $19.06 | $19.69 | $18.74 | $19.40 | $19.40 | 337,247 |
| 2022-12-20 | $18.75 | $19.09 | $18.35 | $19.06 | $19.06 | 378,189 |
| 2022-12-19 | $18.82 | $19.43 | $18.35 | $18.87 | $18.87 | 331,581 |
| 2022-12-16 | $19.34 | $19.65 | $18.19 | $18.69 | $18.69 | 461,791 |
| 2022-12-15 | $18.85 | $19.47 | $18.53 | $19.42 | $19.42 | 389,153 |
| 2022-12-14 | $19.60 | $19.70 | $18.88 | $19.18 | $19.18 | 304,198 |
| 2022-12-13 | $18.93 | $19.36 | $18.80 | $19.06 | $19.06 | 335,179 |
| 2022-12-12 | $18.25 | $18.99 | $18.25 | $18.72 | $18.72 | 321,847 |
| 2022-12-09 | $18.65 | $18.75 | $18.08 | $18.23 | $18.23 | 321,653 |
| 2022-12-08 | $18.00 | $18.85 | $17.46 | $18.50 | $18.50 | 424,260 |
| 2022-12-07 | $17.21 | $18.00 | $16.81 | $17.97 | $17.97 | 269,888 |
| 2022-12-06 | $16.93 | $17.33 | $16.42 | $17.18 | $17.18 | 479,942 |
| 2022-12-05 | $17.85 | $17.87 | $16.72 | $17.00 | $17.00 | 344,406 |
| 2022-12-02 | $17.22 | $18.51 | $17.10 | $17.83 | $17.83 | 423,060 |
| 2022-12-01 | $18.43 | $18.68 | $17.68 | $17.78 | $17.78 | 726,833 |
| 2022-11-30 | $19.58 | $19.58 | $17.50 | $18.38 | $18.38 | 1,660,498 |
| 2022-11-29 | $19.72 | $19.79 | $19.26 | $19.52 | $19.52 | 245,278 |
| 2022-11-28 | $19.69 | $19.79 | $19.11 | $19.46 | $19.46 | 336,632 |
| 2022-11-25 | $19.69 | $19.91 | $19.12 | $19.70 | $19.70 | 133,083 |
| 2022-11-23 | $19.54 | $19.96 | $19.49 | $19.65 | $19.65 | 206,658 |
| 2022-11-22 | $19.51 | $19.95 | $19.12 | $19.69 | $19.69 | 238,490 |
| 2022-11-21 | $20.16 | $20.16 | $19.15 | $19.51 | $19.51 | 359,395 |
| 2022-11-18 | $20.40 | $20.75 | $19.74 | $20.09 | $20.09 | 359,292 |
| 2022-11-17 | $20.25 | $20.42 | $19.80 | $19.98 | $19.98 | 689,365 |
| 2022-11-16 | $21.83 | $21.83 | $20.42 | $20.65 | $20.65 | 288,589 |
| 2022-11-15 | $21.02 | $22.22 | $20.49 | $21.68 | $21.68 | 393,781 |
| 2022-11-14 | $20.39 | $20.84 | $19.80 | $20.48 | $20.48 | 386,150 |
| 2022-11-11 | $20.37 | $20.75 | $20.00 | $20.20 | $20.20 | 312,872 |
| 2022-11-10 | $20.96 | $21.34 | $20.30 | $20.50 | $20.50 | 412,450 |
| 2022-11-09 | $22.50 | $22.50 | $20.17 | $20.24 | $20.24 | 352,235 |
| 2022-11-08 | $21.55 | $22.05 | $20.57 | $21.30 | $21.30 | 381,844 |
| 2022-11-07 | $22.37 | $22.86 | $21.48 | $21.65 | $21.65 | 329,832 |
| 2022-11-04 | $24.82 | $24.82 | $20.92 | $22.42 | $22.42 | 592,926 |
| 2022-11-03 | $24.32 | $24.87 | $23.94 | $24.35 | $24.35 | 339,825 |
| 2022-11-02 | $25.18 | $25.44 | $24.26 | $24.52 | $24.52 | 282,628 |
| 2022-11-01 | $25.36 | $25.49 | $24.65 | $25.16 | $25.16 | 273,225 |
| 2022-10-31 | $25.02 | $25.40 | $24.60 | $24.87 | $24.87 | 267,400 |
| 2022-10-28 | $24.09 | $25.17 | $24.06 | $25.02 | $25.02 | 296,734 |
| 2022-10-27 | $24.62 | $24.77 | $23.64 | $24.16 | $24.16 | 208,516 |
| 2022-10-26 | $25.68 | $26.20 | $24.57 | $24.63 | $24.63 | 275,893 |
| 2022-10-25 | $24.12 | $26.25 | $23.80 | $25.43 | $25.43 | 443,264 |
| 2022-10-24 | $24.15 | $24.63 | $23.29 | $23.98 | $23.98 | 276,193 |
| 2022-10-21 | $23.53 | $24.20 | $23.03 | $24.07 | $24.07 | 189,694 |
| 2022-10-20 | $22.72 | $23.36 | $21.98 | $23.23 | $23.23 | 354,295 |
| 2022-10-19 | $23.70 | $24.01 | $22.59 | $22.94 | $22.94 | 328,823 |
| 2022-10-18 | $23.49 | $24.05 | $23.23 | $23.92 | $23.92 | 263,716 |
| 2022-10-17 | $22.58 | $23.48 | $22.53 | $23.20 | $23.20 | 446,331 |
| 2022-10-14 | $23.44 | $23.86 | $22.46 | $22.58 | $22.58 | 345,401 |
| 2022-10-13 | $21.90 | $23.35 | $21.70 | $23.31 | $23.31 | 333,508 |
| 2022-10-12 | $22.93 | $23.63 | $22.52 | $22.63 | $22.63 | 373,605 |
| 2022-10-11 | $21.82 | $23.27 | $21.82 | $23.02 | $23.02 | 369,000 |
| 2022-10-10 | $21.90 | $22.19 | $21.35 | $22.00 | $22.00 | 412,174 |
| 2022-10-07 | $22.10 | $22.31 | $21.54 | $21.93 | $21.93 | 264,014 |
| 2022-10-06 | $22.56 | $23.40 | $21.94 | $22.15 | $22.15 | 705,814 |
| 2022-10-05 | $21.38 | $22.56 | $20.26 | $22.45 | $22.45 | 387,553 |
| 2022-10-04 | $21.33 | $22.19 | $21.02 | $21.71 | $21.71 | 862,977 |
| 2022-10-03 | $20.83 | $21.10 | $20.29 | $21.02 | $21.02 | 512,407 |
| 2022-09-30 | $20.56 | $21.26 | $20.56 | $20.89 | $20.89 | 1,235,788 |
| 2022-09-29 | $20.73 | $20.89 | $20.26 | $20.76 | $20.76 | 490,021 |
| 2022-09-28 | $20.47 | $21.10 | $20.23 | $20.90 | $20.90 | 492,129 |
| 2022-09-27 | $20.41 | $20.81 | $20.09 | $20.19 | $20.19 | 257,339 |
| 2022-09-26 | $19.88 | $20.99 | $19.60 | $20.18 | $20.18 | 345,529 |
| 2022-09-23 | $20.13 | $20.25 | $19.03 | $19.83 | $19.83 | 610,122 |
| 2022-09-22 | $20.42 | $21.04 | $20.07 | $20.53 | $20.53 | 375,374 |
| 2022-09-21 | $22.48 | $22.48 | $19.45 | $20.62 | $20.62 | 1,160,154 |
| 2022-09-20 | $22.15 | $22.81 | $21.77 | $22.61 | $22.61 | 352,517 |
| 2022-09-19 | $22.17 | $22.49 | $21.46 | $22.02 | $22.02 | 505,254 |
| 2022-09-16 | $23.74 | $23.74 | $22.41 | $22.45 | $22.45 | 649,468 |
| 2022-09-15 | $23.89 | $24.12 | $22.04 | $23.88 | $23.88 | 609,380 |
| 2022-09-14 | $23.94 | $24.81 | $23.48 | $24.23 | $24.23 | 692,203 |
| 2022-09-13 | $22.97 | $24.00 | $22.35 | $23.86 | $23.86 | 607,039 |
| 2022-09-12 | $22.51 | $23.87 | $22.13 | $23.83 | $23.83 | 598,874 |
| 2022-09-09 | $20.46 | $22.71 | $20.45 | $22.23 | $22.23 | 995,275 |
| 2022-09-08 | $20.36 | $20.87 | $19.69 | $20.37 | $20.37 | 295,382 |
| 2022-09-07 | $19.62 | $20.59 | $19.42 | $20.08 | $20.08 | 252,285 |
| 2022-09-06 | $20.76 | $21.48 | $19.73 | $19.78 | $19.78 | 248,587 |
| 2022-09-02 | $20.57 | $21.22 | $19.94 | $20.60 | $20.60 | 282,942 |
| 2022-09-01 | $19.62 | $20.57 | $18.91 | $20.30 | $20.30 | 434,819 |
| 2022-08-31 | $18.33 | $19.38 | $18.03 | $19.28 | $19.28 | 280,364 |
| 2022-08-30 | $19.05 | $19.05 | $18.01 | $18.11 | $18.11 | 359,172 |
| 2022-08-29 | $18.27 | $19.20 | $18.15 | $18.79 | $18.79 | 200,758 |
| 2022-08-26 | $20.50 | $20.50 | $18.95 | $19.01 | $19.01 | 230,350 |
| 2022-08-25 | $20.58 | $20.74 | $19.63 | $20.35 | $20.35 | 147,340 |
| 2022-08-24 | $19.44 | $20.74 | $19.21 | $20.58 | $20.58 | 246,128 |
| 2022-08-23 | $19.03 | $19.79 | $18.84 | $19.38 | $19.38 | 264,675 |
| 2022-08-22 | $19.02 | $19.59 | $18.75 | $18.97 | $18.97 | 242,987 |
| 2022-08-19 | $19.45 | $19.79 | $19.06 | $19.21 | $19.21 | 171,324 |
| 2022-08-18 | $19.76 | $20.22 | $19.33 | $19.89 | $19.89 | 165,032 |
| 2022-08-17 | $20.06 | $20.30 | $19.41 | $19.75 | $19.75 | 264,480 |
| 2022-08-16 | $21.53 | $21.53 | $19.68 | $20.16 | $20.16 | 320,658 |
| 2022-08-15 | $21.31 | $21.89 | $20.73 | $21.71 | $21.71 | 336,055 |
| 2022-08-12 | $20.53 | $21.45 | $20.37 | $21.30 | $21.30 | 261,529 |
| 2022-08-11 | $22.17 | $22.17 | $20.34 | $20.53 | $20.53 | 487,660 |
| 2022-08-10 | $20.87 | $22.13 | $20.32 | $21.95 | $21.95 | 663,435 |
| 2022-08-09 | $20.45 | $21.56 | $19.23 | $21.16 | $21.16 | 1,416,601 |
| 2022-08-08 | $18.80 | $19.21 | $18.19 | $19.03 | $19.03 | 487,307 |
| 2022-08-05 | $17.50 | $18.96 | $17.29 | $18.91 | $18.91 | 641,951 |
| 2022-08-04 | $17.43 | $17.62 | $16.65 | $17.37 | $17.37 | 840,008 |
| 2022-08-03 | $17.80 | $18.41 | $17.14 | $17.30 | $17.30 | 901,800 |
| 2022-08-02 | $16.31 | $17.43 | $16.31 | $17.29 | $17.29 | 373,422 |
| 2022-08-01 | $17.77 | $18.00 | $16.26 | $16.50 | $16.50 | 734,882 |
| 2022-07-29 | $17.65 | $17.65 | $16.69 | $17.37 | $17.37 | 776,144 |
| 2022-07-28 | $17.57 | $19.12 | $17.33 | $17.57 | $17.57 | 716,100 |
| 2022-07-27 | $17.12 | $18.01 | $17.08 | $17.33 | $17.33 | 451,741 |
| 2022-07-26 | $17.62 | $18.13 | $16.69 | $17.64 | $17.64 | 563,877 |
| 2022-07-25 | $18.49 | $18.49 | $16.01 | $17.11 | $17.11 | 1,555,353 |
| 2022-07-22 | $19.07 | $19.42 | $18.31 | $18.50 | $18.50 | 762,772 |
| 2022-07-21 | $19.77 | $19.91 | $19.10 | $19.45 | $19.45 | 442,001 |
| 2022-07-20 | $19.90 | $20.24 | $18.67 | $19.69 | $19.69 | 700,722 |
| 2022-07-19 | $20.08 | $20.88 | $19.12 | $19.22 | $19.22 | 1,173,771 |
| 2022-07-18 | $20.25 | $20.44 | $19.40 | $19.66 | $19.66 | 528,557 |
| 2022-07-15 | $19.98 | $20.48 | $19.18 | $20.20 | $20.20 | 1,066,230 |
| 2022-07-14 | $18.17 | $20.85 | $18.14 | $20.47 | $20.47 | 3,189,641 |
| 2022-07-13 | $19.92 | $20.49 | $18.35 | $18.71 | $18.71 | 6,603,254 |
| 2022-07-12 | $22.50 | $22.61 | $19.43 | $19.97 | $19.97 | 7,360,575 |
| 2022-07-11 | $16.01 | $23.00 | $15.85 | $23.00 | $23.00 | 81,503,287 |
| 2022-07-08 | $8.60 | $8.93 | $8.50 | $8.88 | $8.88 | 89,573 |
| 2022-07-07 | $8.61 | $8.88 | $8.58 | $8.76 | $8.76 | 122,502 |
| 2022-07-06 | $8.15 | $8.77 | $8.13 | $8.53 | $8.53 | 122,787 |
| 2022-07-05 | $7.52 | $8.20 | $7.52 | $8.12 | $8.12 | 206,028 |
| 2022-07-01 | $7.99 | $8.09 | $7.44 | $7.67 | $7.67 | 154,029 |
| 2022-06-30 | $7.50 | $8.05 | $7.47 | $8.01 | $8.01 | 108,947 |
| 2022-06-29 | $7.70 | $7.74 | $7.36 | $7.68 | $7.68 | 186,739 |
| 2022-06-28 | $8.73 | $8.81 | $7.63 | $7.66 | $7.66 | 292,626 |
| 2022-06-27 | $8.18 | $8.76 | $7.51 | $8.75 | $8.75 | 342,615 |
| 2022-06-24 | $8.38 | $9.45 | $7.39 | $8.18 | $8.18 | 3,324,708 |
| 2022-06-23 | $7.82 | $8.30 | $7.72 | $8.30 | $8.30 | 232,195 |
| 2022-06-22 | $7.42 | $8.12 | $7.42 | $7.82 | $7.82 | 209,695 |
| 2022-06-21 | $7.14 | $7.78 | $6.91 | $7.53 | $7.53 | 287,290 |
| 2022-06-17 | $6.90 | $7.45 | $6.81 | $7.09 | $7.09 | 223,078 |
| 2022-06-16 | $6.63 | $6.88 | $6.50 | $6.80 | $6.80 | 302,536 |
| 2022-06-15 | $6.98 | $7.15 | $6.84 | $6.87 | $6.87 | 202,239 |
| 2022-06-14 | $6.63 | $6.97 | $6.54 | $6.94 | $6.94 | 183,926 |
| 2022-06-13 | $6.72 | $6.84 | $6.37 | $6.60 | $6.60 | 357,450 |
| 2022-06-10 | $7.00 | $7.03 | $6.80 | $6.94 | $6.94 | 302,294 |
| 2022-06-09 | $6.97 | $7.26 | $6.64 | $7.16 | $7.16 | 229,758 |
| 2022-06-08 | $6.69 | $7.10 | $6.61 | $7.04 | $7.04 | 173,668 |
| 2022-06-07 | $6.26 | $6.78 | $6.20 | $6.73 | $6.73 | 609,472 |
| 2022-06-06 | $6.54 | $6.80 | $6.22 | $6.30 | $6.30 | 866,127 |
| 2022-06-03 | $5.98 | $6.54 | $5.92 | $6.47 | $6.47 | 230,193 |
| 2022-06-02 | $5.63 | $6.03 | $5.54 | $6.01 | $6.01 | 185,920 |
| 2022-06-01 | $5.65 | $5.89 | $5.61 | $5.66 | $5.66 | 204,510 |
| 2022-05-31 | $5.51 | $5.99 | $5.51 | $5.63 | $5.63 | 566,024 |
| 2022-05-27 | $5.57 | $5.68 | $5.26 | $5.61 | $5.61 | 109,060 |
| 2022-05-26 | $5.26 | $5.59 | $5.21 | $5.49 | $5.49 | 136,823 |
| 2022-05-25 | $5.05 | $5.34 | $4.83 | $5.26 | $5.26 | 231,706 |
| 2022-05-24 | $4.89 | $4.96 | $4.74 | $4.93 | $4.93 | 210,985 |
| 2022-05-23 | $5.05 | $5.05 | $4.84 | $4.93 | $4.93 | 116,808 |
| 2022-05-20 | $5.18 | $5.28 | $4.68 | $4.96 | $4.96 | 160,427 |
| 2022-05-19 | $4.78 | $5.30 | $4.70 | $5.11 | $5.11 | 344,017 |
| 2022-05-18 | $4.76 | $5.15 | $4.74 | $4.84 | $4.84 | 365,098 |
| 2022-05-17 | $4.82 | $4.93 | $4.66 | $4.92 | $4.92 | 236,070 |
| 2022-05-16 | $4.89 | $5.00 | $4.61 | $4.70 | $4.70 | 266,781 |
| 2022-05-13 | $4.45 | $5.07 | $4.43 | $4.92 | $4.92 | 540,839 |
| 2022-05-12 | $4.19 | $4.39 | $4.04 | $4.37 | $4.37 | 330,433 |
| 2022-05-11 | $4.70 | $4.73 | $3.97 | $4.11 | $4.11 | 229,576 |
| 2022-05-10 | $4.46 | $4.85 | $4.45 | $4.67 | $4.67 | 171,906 |
| 2022-05-09 | $4.93 | $5.00 | $4.31 | $4.46 | $4.46 | 264,589 |
| 2022-05-06 | $5.24 | $5.27 | $4.92 | $5.01 | $5.01 | 322,491 |
| 2022-05-05 | $5.64 | $5.78 | $5.10 | $5.32 | $5.32 | 230,204 |
| 2022-05-04 | $5.44 | $5.65 | $5.16 | $5.59 | $5.59 | 214,150 |
| 2022-05-03 | $5.70 | $5.85 | $5.32 | $5.40 | $5.40 | 213,778 |
| 2022-05-02 | $5.81 | $6.18 | $5.34 | $5.65 | $5.65 | 380,814 |
| 2022-04-29 | $6.35 | $6.40 | $5.85 | $5.86 | $5.86 | 157,491 |
| 2022-04-28 | $6.82 | $6.90 | $6.10 | $6.41 | $6.41 | 134,043 |
| 2022-04-27 | $7.08 | $7.20 | $6.73 | $6.80 | $6.80 | 97,447 |
| 2022-04-26 | $7.33 | $7.47 | $6.99 | $7.03 | $7.03 | 152,435 |
| 2022-04-25 | $7.25 | $7.61 | $7.20 | $7.44 | $7.44 | 262,745 |
| 2022-04-22 | $6.72 | $7.27 | $6.65 | $7.21 | $7.21 | 146,672 |
| 2022-04-21 | $6.96 | $7.00 | $6.51 | $6.75 | $6.75 | 171,231 |
| 2022-04-20 | $6.95 | $6.98 | $6.61 | $6.86 | $6.86 | 152,932 |
| 2022-04-19 | $6.94 | $7.03 | $6.59 | $6.95 | $6.95 | 201,726 |
| 2022-04-18 | $7.53 | $7.53 | $6.98 | $6.98 | $6.98 | 202,653 |
| 2022-04-14 | $7.46 | $7.93 | $7.20 | $7.51 | $7.51 | 524,786 |
| 2022-04-13 | $6.90 | $7.64 | $6.72 | $7.44 | $7.44 | 148,617 |
| 2022-04-12 | $7.26 | $7.30 | $6.78 | $6.87 | $6.87 | 149,558 |
| 2022-04-11 | $7.07 | $7.37 | $6.86 | $7.15 | $7.15 | 132,332 |
| 2022-04-08 | $7.22 | $7.24 | $7.00 | $7.09 | $7.09 | 108,327 |
| 2022-04-07 | $7.37 | $7.69 | $7.14 | $7.19 | $7.19 | 176,237 |
| 2022-04-06 | $7.12 | $7.48 | $6.99 | $7.40 | $7.40 | 198,477 |
| 2022-04-05 | $7.44 | $7.83 | $7.12 | $7.20 | $7.20 | 212,528 |
| 2022-04-04 | $7.00 | $7.45 | $6.97 | $7.41 | $7.41 | 252,745 |
| 2022-04-01 | $7.08 | $7.12 | $6.93 | $7.00 | $7.00 | 102,757 |
| 2022-03-31 | $7.04 | $7.11 | $6.84 | $7.01 | $7.01 | 116,007 |
| 2022-03-30 | $7.70 | $7.79 | $7.01 | $7.08 | $7.08 | 85,215 |
| 2022-03-29 | $7.38 | $7.95 | $7.32 | $7.70 | $7.70 | 89,329 |
| 2022-03-28 | $7.50 | $7.63 | $7.03 | $7.31 | $7.31 | 92,575 |
| 2022-03-25 | $7.57 | $7.90 | $7.50 | $7.53 | $7.53 | 154,732 |
| 2022-03-24 | $7.74 | $7.74 | $7.37 | $7.52 | $7.52 | 113,501 |
| 2022-03-23 | $7.95 | $8.13 | $7.65 | $7.71 | $7.71 | 264,529 |
| 2022-03-22 | $7.59 | $8.23 | $7.51 | $8.03 | $8.03 | 111,645 |
| 2022-03-21 | $8.26 | $8.26 | $7.49 | $7.56 | $7.56 | 89,177 |
| 2022-03-18 | $8.00 | $8.40 | $8.00 | $8.15 | $8.15 | 440,608 |
| 2022-03-17 | $7.54 | $8.07 | $7.42 | $8.00 | $8.00 | 104,188 |
| 2022-03-16 | $7.64 | $7.70 | $7.32 | $7.65 | $7.65 | 146,020 |
| 2022-03-15 | $7.68 | $7.80 | $7.40 | $7.56 | $7.56 | 53,789 |
| 2022-03-14 | $8.35 | $8.35 | $7.54 | $7.67 | $7.67 | 90,465 |
| 2022-03-11 | $8.90 | $8.94 | $8.36 | $8.42 | $8.42 | 78,450 |
| 2022-03-10 | $9.13 | $9.20 | $8.70 | $8.87 | $8.87 | 65,662 |
| 2022-03-09 | $8.99 | $9.37 | $8.99 | $9.30 | $9.30 | 59,064 |
| 2022-03-08 | $8.63 | $9.09 | $8.42 | $8.83 | $8.83 | 63,640 |
| 2022-03-07 | $8.64 | $8.83 | $8.51 | $8.63 | $8.63 | 77,564 |
| 2022-03-04 | $9.05 | $9.20 | $8.56 | $8.69 | $8.69 | 51,467 |
| 2022-03-03 | $9.72 | $9.72 | $9.04 | $9.18 | $9.18 | 64,495 |
| 2022-03-02 | $10.03 | $10.18 | $9.53 | $9.64 | $9.64 | 115,777 |
| 2022-03-01 | $9.24 | $10.34 | $9.19 | $10.01 | $10.01 | 145,478 |
| 2022-02-28 | $9.52 | $9.69 | $8.87 | $8.97 | $8.97 | 186,934 |
| 2022-02-25 | $8.48 | $9.66 | $8.40 | $9.65 | $9.65 | 260,329 |
| 2022-02-24 | $8.25 | $8.88 | $8.20 | $8.42 | $8.42 | 333,483 |
| 2022-02-23 | $9.25 | $9.33 | $8.78 | $8.82 | $8.82 | 134,077 |
| 2022-02-22 | $9.85 | $9.87 | $9.06 | $9.25 | $9.25 | 316,382 |
| 2022-02-18 | $10.19 | $10.35 | $9.80 | $9.86 | $9.86 | 72,331 |
| 2022-02-17 | $11.06 | $11.06 | $10.12 | $10.27 | $10.27 | 80,503 |
| 2022-02-16 | $11.52 | $11.60 | $10.91 | $11.13 | $11.13 | 32,548 |
| 2022-02-15 | $11.36 | $11.62 | $11.25 | $11.56 | $11.56 | 57,445 |
| 2022-02-14 | $11.54 | $11.60 | $11.13 | $11.15 | $11.15 | 31,152 |
| 2022-02-11 | $11.50 | $12.14 | $11.46 | $11.46 | $11.46 | 78,101 |
| 2022-02-10 | $10.93 | $11.90 | $10.86 | $11.50 | $11.50 | 132,514 |
| 2022-02-09 | $10.97 | $11.40 | $10.90 | $11.15 | $11.15 | 105,688 |
| 2022-02-08 | $10.92 | $11.06 | $10.60 | $10.82 | $10.82 | 49,167 |
| 2022-02-07 | $10.50 | $11.08 | $10.42 | $10.99 | $10.99 | 196,641 |
| 2022-02-04 | $10.90 | $10.90 | $10.23 | $10.55 | $10.55 | 161,098 |
| 2022-02-03 | $11.22 | $11.26 | $10.71 | $10.87 | $10.87 | 77,163 |
| 2022-02-02 | $12.13 | $12.13 | $11.20 | $11.44 | $11.44 | 86,193 |
| 2022-02-01 | $11.77 | $12.36 | $11.68 | $12.18 | $12.18 | 119,254 |
| 2022-01-31 | $11.50 | $12.00 | $11.20 | $11.73 | $11.73 | 123,672 |
| 2022-01-28 | $11.50 | $11.62 | $10.90 | $11.51 | $11.51 | 143,757 |
| 2022-01-27 | $11.88 | $12.06 | $11.33 | $11.48 | $11.48 | 120,342 |
| 2022-01-26 | $11.66 | $12.21 | $11.58 | $11.86 | $11.86 | 167,858 |
| 2022-01-25 | $11.22 | $11.69 | $11.00 | $11.50 | $11.50 | 94,763 |
| 2022-01-24 | $10.55 | $11.50 | $10.34 | $11.39 | $11.39 | 121,085 |
| 2022-01-21 | $10.99 | $11.24 | $10.66 | $10.73 | $10.73 | 120,937 |
| 2022-01-20 | $11.73 | $12.08 | $11.19 | $11.20 | $11.20 | 49,881 |
| 2022-01-19 | $11.77 | $12.19 | $11.47 | $11.53 | $11.53 | 93,447 |
| 2022-01-18 | $12.50 | $12.50 | $11.53 | $11.71 | $11.71 | 110,474 |
| 2022-01-14 | $12.88 | $12.90 | $12.17 | $12.68 | $12.68 | 165,435 |
| 2022-01-13 | $12.63 | $13.24 | $12.20 | $12.90 | $12.90 | 439,825 |
| 2022-01-12 | $13.16 | $13.38 | $12.50 | $12.56 | $12.56 | 164,693 |
| 2022-01-11 | $11.71 | $13.19 | $11.71 | $13.10 | $13.10 | 128,528 |
| 2022-01-10 | $13.08 | $13.21 | $11.28 | $11.79 | $11.79 | 215,897 |
| 2022-01-07 | $13.01 | $13.59 | $13.01 | $13.16 | $13.16 | 52,233 |
| 2022-01-06 | $13.11 | $13.50 | $12.71 | $13.11 | $13.11 | 69,077 |
| 2022-01-05 | $13.53 | $13.97 | $12.85 | $13.02 | $13.02 | 81,322 |
| 2022-01-04 | $14.10 | $14.18 | $13.21 | $13.55 | $13.55 | 95,137 |
| 2022-01-03 | $13.58 | $14.11 | $13.23 | $14.10 | $14.10 | 68,294 |
| 2021-12-31 | $13.88 | $13.98 | $13.42 | $13.50 | $13.50 | 67,807 |
| 2021-12-30 | $13.43 | $14.25 | $13.36 | $13.74 | $13.74 | 77,438 |
| 2021-12-29 | $13.70 | $13.97 | $13.25 | $13.48 | $13.48 | 92,059 |
| 2021-12-28 | $14.19 | $14.30 | $13.75 | $13.80 | $13.80 | 68,991 |
| 2021-12-27 | $15.30 | $15.30 | $14.19 | $14.27 | $14.27 | 76,023 |
| 2021-12-23 | $15.29 | $15.76 | $15.26 | $15.36 | $15.36 | 160,049 |
| 2021-12-22 | $15.20 | $15.50 | $15.02 | $15.33 | $15.33 | 153,804 |
| 2021-12-21 | $15.81 | $16.13 | $15.06 | $15.29 | $15.29 | 191,329 |
| 2021-12-20 | $15.16 | $15.83 | $14.33 | $15.59 | $15.59 | 300,175 |
| 2021-12-17 | $14.78 | $15.59 | $14.71 | $15.46 | $15.46 | 285,351 |
| 2021-12-16 | $15.40 | $15.58 | $14.86 | $14.89 | $14.89 | 152,371 |
| 2021-12-15 | $15.19 | $15.38 | $14.51 | $15.20 | $15.20 | 193,888 |
| 2021-12-14 | $15.79 | $15.95 | $15.14 | $15.17 | $15.17 | 182,516 |
| 2021-12-13 | $14.98 | $15.83 | $14.78 | $15.53 | $15.53 | 186,298 |
| 2021-12-10 | $14.70 | $15.75 | $14.70 | $15.11 | $15.11 | 788,428 |
| 2021-12-09 | $14.95 | $15.61 | $14.16 | $14.22 | $14.22 | 276,872 |
| 2021-12-08 | $13.77 | $15.28 | $13.74 | $15.14 | $15.14 | 399,226 |
| 2021-12-07 | $13.28 | $13.80 | $13.00 | $13.80 | $13.80 | 321,620 |
| 2021-12-06 | $12.28 | $12.99 | $11.91 | $12.96 | $12.96 | 186,050 |
| 2021-12-03 | $13.29 | $13.57 | $12.15 | $12.27 | $12.27 | 134,585 |
| 2021-12-02 | $13.29 | $13.40 | $12.61 | $13.20 | $13.20 | 119,091 |
| 2021-12-01 | $14.48 | $14.72 | $13.30 | $13.30 | $13.30 | 106,993 |
| 2021-11-30 | $14.00 | $14.32 | $13.23 | $14.18 | $14.18 | 202,704 |
| 2021-11-29 | $14.85 | $14.99 | $13.87 | $14.07 | $14.07 | 177,208 |
| 2021-11-26 | $14.57 | $15.05 | $14.23 | $14.49 | $14.49 | 109,867 |
| 2021-11-24 | $14.62 | $15.26 | $13.94 | $15.02 | $15.02 | 418,869 |
| 2021-11-23 | $14.74 | $14.74 | $13.81 | $14.31 | $14.31 | 318,931 |
| 2021-11-22 | $15.36 | $15.53 | $14.54 | $14.82 | $14.82 | 119,606 |
| 2021-11-19 | $15.54 | $15.54 | $14.82 | $15.00 | $15.00 | 117,159 |
| 2021-11-18 | $16.34 | $16.52 | $15.60 | $15.70 | $15.70 | 77,155 |
| 2021-11-17 | $16.33 | $16.89 | $16.12 | $16.30 | $16.30 | 96,922 |
| 2021-11-16 | $16.30 | $16.59 | $15.97 | $16.46 | $16.46 | 38,554 |
| 2021-11-15 | $16.80 | $16.80 | $16.16 | $16.40 | $16.40 | 54,250 |
| 2021-11-12 | $16.65 | $16.85 | $16.22 | $16.77 | $16.77 | 56,771 |
| 2021-11-11 | $16.65 | $17.09 | $16.20 | $16.70 | $16.70 | 87,226 |
| 2021-11-10 | $16.39 | $17.18 | $16.23 | $16.64 | $16.64 | 133,420 |
| 2021-11-09 | $17.43 | $17.43 | $16.49 | $17.13 | $17.13 | 53,588 |
| 2021-11-08 | $17.72 | $18.11 | $17.00 | $17.33 | $17.33 | 99,068 |
| 2021-11-05 | $17.82 | $17.97 | $17.05 | $17.65 | $17.65 | 254,419 |
| 2021-11-04 | $17.70 | $17.91 | $17.39 | $17.74 | $17.74 | 303,352 |
| 2021-11-03 | $17.38 | $18.30 | $17.22 | $17.70 | $17.70 | 458,141 |
| 2021-11-02 | $16.80 | $16.95 | $16.33 | $16.81 | $16.81 | 50,377 |
| 2021-11-01 | $16.00 | $17.06 | $15.85 | $16.72 | $16.72 | 77,287 |
| 2021-10-29 | $16.45 | $16.58 | $15.89 | $15.93 | $15.93 | 32,809 |
| 2021-10-28 | $15.71 | $16.68 | $15.54 | $16.47 | $16.47 | 54,117 |
| 2021-10-27 | $16.56 | $16.63 | $15.63 | $15.73 | $15.73 | 49,335 |
| 2021-10-26 | $16.80 | $17.08 | $16.42 | $16.64 | $16.64 | 41,170 |
| 2021-10-25 | $17.18 | $17.26 | $16.74 | $16.81 | $16.81 | 34,105 |
| 2021-10-22 | $17.33 | $17.33 | $16.58 | $17.18 | $17.18 | 32,198 |
| 2021-10-21 | $17.70 | $18.07 | $17.10 | $17.28 | $17.28 | 47,277 |
| 2021-10-20 | $16.96 | $17.87 | $16.96 | $17.66 | $17.66 | 45,313 |
| 2021-10-19 | $16.91 | $17.14 | $16.20 | $17.05 | $17.05 | 65,306 |
| 2021-10-18 | $18.00 | $18.67 | $16.77 | $16.82 | $16.82 | 62,471 |
| 2021-10-15 | $18.51 | $18.51 | $17.76 | $17.99 | $17.99 | 81,122 |
| 2021-10-14 | $18.18 | $18.65 | $17.82 | $18.26 | $18.26 | 105,077 |
| 2021-10-13 | $18.25 | $18.41 | $17.85 | $17.93 | $17.93 | 29,099 |
| 2021-10-12 | $17.68 | $18.42 | $17.65 | $18.17 | $18.17 | 122,500 |
| 2021-10-11 | $17.67 | $17.93 | $17.40 | $17.75 | $17.75 | 46,683 |
| 2021-10-08 | $17.83 | $18.00 | $17.37 | $17.67 | $17.67 | 41,683 |
| 2021-10-07 | $17.51 | $17.98 | $17.51 | $17.85 | $17.85 | 66,360 |
| 2021-10-06 | $17.08 | $17.74 | $16.56 | $17.43 | $17.43 | 116,375 |
| 2021-10-05 | $17.37 | $17.84 | $16.82 | $17.37 | $17.37 | 116,855 |
| 2021-10-04 | $17.26 | $17.70 | $16.66 | $17.34 | $17.34 | 62,994 |
| 2021-10-01 | $16.82 | $17.64 | $16.20 | $17.27 | $17.27 | 93,427 |
| 2021-09-30 | $16.50 | $16.96 | $16.08 | $16.88 | $16.88 | 114,359 |
| 2021-09-29 | $17.61 | $17.82 | $16.39 | $16.48 | $16.48 | 88,466 |
| 2021-09-28 | $17.93 | $17.95 | $17.45 | $17.52 | $17.52 | 53,104 |
| 2021-09-27 | $17.76 | $18.81 | $17.62 | $18.15 | $18.15 | 120,587 |
| 2021-09-24 | $18.06 | $18.25 | $17.48 | $17.68 | $17.68 | 62,879 |
| 2021-09-23 | $17.53 | $18.38 | $17.31 | $18.24 | $18.24 | 68,213 |
| 2021-09-22 | $17.96 | $17.96 | $17.00 | $17.50 | $17.50 | 59,512 |
| 2021-09-21 | $18.10 | $18.16 | $17.73 | $17.78 | $17.78 | 38,867 |
| 2021-09-20 | $17.99 | $18.33 | $17.45 | $17.95 | $17.95 | 102,665 |
| 2021-09-17 | $19.00 | $19.21 | $18.19 | $18.24 | $18.24 | 621,995 |
| 2021-09-16 | $19.03 | $19.22 | $18.54 | $19.00 | $19.00 | 70,561 |
| 2021-09-15 | $18.84 | $19.29 | $18.44 | $18.85 | $18.85 | 76,504 |
| 2021-09-14 | $18.95 | $19.14 | $18.18 | $18.80 | $18.80 | 62,981 |
| 2021-09-13 | $18.72 | $20.10 | $18.09 | $18.86 | $18.86 | 85,356 |
| 2021-09-10 | $18.49 | $19.03 | $18.00 | $18.55 | $18.55 | 69,733 |
| 2021-09-09 | $19.09 | $19.28 | $18.37 | $18.46 | $18.46 | 139,993 |
| 2021-09-08 | $19.01 | $19.42 | $18.28 | $19.06 | $19.06 | 331,191 |
| 2021-09-07 | $22.00 | $24.17 | $19.04 | $19.16 | $19.16 | 1,786,161 |
| 2021-09-03 | $19.50 | $19.76 | $18.16 | $19.32 | $19.32 | 64,398 |
| 2021-09-02 | $18.32 | $19.82 | $17.80 | $19.47 | $19.47 | 110,521 |
| 2021-09-01 | $18.17 | $18.88 | $17.78 | $18.16 | $18.16 | 56,849 |
| 2021-08-31 | $17.83 | $18.36 | $17.82 | $18.24 | $18.24 | 41,087 |
| 2021-08-30 | $18.12 | $18.64 | $17.65 | $17.85 | $17.85 | 72,865 |
| 2021-08-27 | $18.02 | $18.32 | $17.60 | $17.97 | $17.97 | 94,276 |
| 2021-08-26 | $18.33 | $18.82 | $17.92 | $18.02 | $18.02 | 65,885 |
| 2021-08-25 | $18.38 | $18.75 | $18.04 | $18.28 | $18.28 | 57,334 |
| 2021-08-24 | $18.59 | $18.62 | $18.03 | $18.31 | $18.31 | 66,266 |
| 2021-08-23 | $18.61 | $19.13 | $18.29 | $18.55 | $18.55 | 62,186 |
| 2021-08-20 | $17.58 | $19.00 | $17.46 | $18.46 | $18.46 | 138,303 |
| 2021-08-19 | $18.76 | $19.50 | $17.47 | $17.76 | $17.76 | 126,451 |
| 2021-08-18 | $19.12 | $21.03 | $18.50 | $18.86 | $18.86 | 91,167 |
| 2021-08-17 | $19.05 | $20.05 | $18.70 | $19.05 | $19.05 | 74,328 |
| 2021-08-16 | $19.80 | $19.80 | $18.85 | $19.36 | $19.36 | 131,066 |
| 2021-08-13 | $20.93 | $21.15 | $19.65 | $19.82 | $19.82 | 105,692 |
| 2021-08-12 | $21.50 | $21.50 | $20.65 | $20.93 | $20.93 | 82,867 |
| 2021-08-11 | $21.10 | $21.74 | $20.75 | $21.50 | $21.50 | 69,011 |
| 2021-08-10 | $23.20 | $23.20 | $20.34 | $21.16 | $21.16 | 111,000 |
| 2021-08-09 | $22.82 | $24.13 | $22.46 | $23.17 | $23.17 | 43,915 |
| 2021-08-06 | $22.49 | $22.86 | $21.72 | $22.62 | $22.62 | 38,087 |
| 2021-08-05 | $21.53 | $22.52 | $21.53 | $22.39 | $22.39 | 36,504 |
| 2021-08-04 | $21.26 | $21.92 | $21.23 | $21.59 | $21.59 | 49,706 |
| 2021-08-03 | $21.98 | $22.28 | $20.73 | $21.58 | $21.58 | 135,860 |
| 2021-08-02 | $20.55 | $22.19 | $20.49 | $21.80 | $21.80 | 104,752 |
| 2021-07-30 | $23.13 | $23.13 | $18.28 | $20.20 | $20.20 | 301,605 |
| 2021-07-29 | $25.30 | $25.76 | $22.86 | $23.15 | $23.15 | 107,009 |
| 2021-07-28 | $24.12 | $25.35 | $24.12 | $25.00 | $25.00 | 26,530 |
| 2021-07-27 | $24.60 | $25.09 | $23.62 | $23.88 | $23.88 | 39,262 |
| 2021-07-26 | $25.56 | $25.98 | $24.57 | $24.71 | $24.71 | 43,398 |
| 2021-07-23 | $26.04 | $26.31 | $24.55 | $25.41 | $25.41 | 65,359 |
| 2021-07-22 | $26.33 | $26.71 | $25.69 | $25.81 | $25.81 | 51,708 |
| 2021-07-21 | $26.10 | $27.01 | $25.55 | $26.45 | $26.45 | 67,481 |
| 2021-07-20 | $25.36 | $26.50 | $24.23 | $25.85 | $25.85 | 150,438 |
| 2021-07-19 | $24.15 | $25.75 | $24.00 | $25.16 | $25.16 | 76,348 |
| 2021-07-16 | $25.06 | $26.10 | $24.60 | $24.79 | $24.79 | 68,163 |
| 2021-07-15 | $24.59 | $25.81 | $24.03 | $24.69 | $24.69 | 47,735 |
| 2021-07-14 | $26.31 | $26.31 | $24.62 | $24.73 | $24.73 | 63,656 |
| 2021-07-13 | $27.44 | $27.44 | $25.50 | $26.04 | $26.04 | 288,289 |
| 2021-07-12 | $26.80 | $28.02 | $26.60 | $27.72 | $27.72 | 117,827 |
| 2021-07-09 | $26.87 | $27.13 | $25.96 | $26.97 | $26.97 | 91,222 |
| 2021-07-08 | $25.60 | $26.95 | $25.25 | $26.44 | $26.44 | 257,046 |
| 2021-07-07 | $26.53 | $26.92 | $25.69 | $26.15 | $26.15 | 116,576 |
| 2021-07-06 | $28.20 | $28.80 | $26.39 | $26.62 | $26.62 | 97,410 |
| 2021-07-02 | $29.06 | $29.35 | $28.09 | $28.12 | $28.12 | 47,619 |
| 2021-07-01 | $29.44 | $29.55 | $28.04 | $28.98 | $28.98 | 86,093 |
| 2021-06-30 | $28.29 | $29.70 | $28.29 | $29.12 | $29.12 | 137,654 |
| 2021-06-29 | $28.66 | $29.97 | $28.08 | $28.20 | $28.20 | 93,861 |
| 2021-06-28 | $29.52 | $29.54 | $28.19 | $28.55 | $28.55 | 54,627 |
| 2021-06-25 | $29.59 | $29.72 | $29.01 | $29.30 | $29.30 | 363,745 |
| 2021-06-24 | $29.84 | $30.37 | $29.09 | $29.65 | $29.65 | 68,355 |
| 2021-06-23 | $28.69 | $29.82 | $28.00 | $29.74 | $29.74 | 84,831 |
| 2021-06-22 | $29.51 | $29.81 | $27.88 | $28.44 | $28.44 | 119,623 |
| 2021-06-21 | $29.17 | $30.06 | $28.62 | $29.51 | $29.51 | 138,112 |
| 2021-06-18 | $29.72 | $30.21 | $27.90 | $28.93 | $28.93 | 302,134 |
| 2021-06-17 | $30.20 | $30.87 | $29.24 | $30.52 | $30.52 | 107,066 |
| 2021-06-16 | $31.22 | $31.35 | $29.75 | $30.37 | $30.37 | 130,890 |
| 2021-06-15 | $33.00 | $33.00 | $30.32 | $31.34 | $31.34 | 64,543 |
| 2021-06-14 | $32.99 | $33.95 | $32.15 | $32.90 | $32.90 | 80,352 |
| 2021-06-11 | $31.52 | $33.09 | $30.97 | $33.00 | $33.00 | 102,406 |
| 2021-06-10 | $32.02 | $32.25 | $31.18 | $31.58 | $31.58 | 40,992 |
| 2021-06-09 | $31.58 | $32.81 | $31.58 | $31.87 | $31.87 | 78,756 |
| 2021-06-08 | $31.38 | $31.84 | $29.69 | $31.57 | $31.57 | 69,274 |
| 2021-06-07 | $30.80 | $31.94 | $30.40 | $31.26 | $31.26 | 91,723 |
| 2021-06-04 | $31.17 | $31.70 | $30.04 | $30.81 | $30.81 | 44,713 |
| 2021-06-03 | $29.00 | $31.47 | $28.60 | $31.07 | $31.07 | 112,594 |
| 2021-06-02 | $30.39 | $30.59 | $28.31 | $29.07 | $29.07 | 88,191 |
| 2021-06-01 | $30.16 | $31.19 | $30.00 | $30.43 | $30.43 | 118,032 |
| 2021-05-28 | $30.50 | $31.58 | $29.87 | $30.06 | $30.06 | 48,088 |
| 2021-05-27 | $29.41 | $30.67 | $28.97 | $30.33 | $30.33 | 146,604 |
| 2021-05-26 | $28.30 | $29.44 | $28.00 | $29.06 | $29.06 | 80,983 |
| 2021-05-25 | $28.74 | $29.56 | $28.00 | $28.10 | $28.10 | 67,152 |
| 2021-05-24 | $30.24 | $30.32 | $27.95 | $28.51 | $28.51 | 104,009 |
| 2021-05-21 | $30.47 | $30.77 | $29.65 | $30.21 | $30.21 | 64,145 |
| 2021-05-20 | $28.27 | $29.91 | $28.00 | $29.76 | $29.76 | 85,583 |
| 2021-05-19 | $29.26 | $30.06 | $28.00 | $28.17 | $28.17 | 123,634 |
| 2021-05-18 | $30.78 | $32.45 | $29.25 | $29.48 | $29.48 | 116,078 |
| 2021-05-17 | $31.41 | $32.46 | $30.01 | $30.58 | $30.58 | 176,137 |
| 2021-05-14 | $29.43 | $29.96 | $27.97 | $28.05 | $28.05 | 100,363 |
| 2021-05-13 | $31.25 | $32.00 | $28.50 | $29.25 | $29.25 | 218,091 |
| 2021-05-12 | $32.15 | $33.04 | $30.75 | $31.15 | $31.15 | 81,155 |
| 2021-05-11 | $29.75 | $33.49 | $29.75 | $32.87 | $32.87 | 70,922 |
| 2021-05-10 | $33.00 | $33.00 | $30.18 | $30.49 | $30.49 | 68,432 |
| 2021-05-07 | $31.76 | $33.72 | $30.85 | $32.90 | $32.90 | 44,909 |
| 2021-05-06 | $32.65 | $33.35 | $29.99 | $31.72 | $31.72 | 153,181 |
| 2021-05-05 | $34.95 | $35.47 | $31.77 | $32.63 | $32.63 | 120,371 |
| 2021-05-04 | $33.82 | $35.89 | $32.99 | $34.95 | $34.95 | 147,814 |
| 2021-05-03 | $33.42 | $34.50 | $32.15 | $34.29 | $34.29 | 81,332 |
| 2021-04-30 | $32.68 | $33.70 | $31.58 | $33.50 | $33.50 | 144,823 |
| 2021-04-29 | $33.57 | $34.08 | $32.31 | $33.35 | $33.35 | 47,479 |
| 2021-04-28 | $33.02 | $34.34 | $31.70 | $33.62 | $33.62 | 67,998 |
| 2021-04-27 | $32.96 | $34.50 | $31.85 | $33.03 | $33.03 | 60,959 |
| 2021-04-26 | $30.23 | $33.09 | $29.90 | $32.85 | $32.85 | 182,720 |
| 2021-04-23 | $30.40 | $31.00 | $29.50 | $29.87 | $29.87 | 70,795 |
| 2021-04-22 | $30.33 | $30.59 | $29.23 | $29.79 | $29.79 | 156,414 |
| 2021-04-21 | $27.99 | $29.69 | $27.99 | $29.05 | $29.05 | 84,421 |
| 2021-04-20 | $29.21 | $29.87 | $27.95 | $28.18 | $28.18 | 160,495 |
| 2021-04-19 | $29.77 | $29.77 | $28.05 | $28.42 | $28.42 | 63,210 |
| 2021-04-16 | $30.35 | $30.41 | $28.89 | $29.93 | $29.93 | 65,271 |
| 2021-04-15 | $30.83 | $31.00 | $29.70 | $30.64 | $30.64 | 72,238 |
| 2021-04-14 | $30.26 | $30.97 | $30.02 | $30.23 | $30.23 | 108,213 |
| 2021-04-13 | $30.45 | $30.94 | $29.94 | $30.26 | $30.26 | 100,227 |
| 2021-04-12 | $34.45 | $34.85 | $30.24 | $30.70 | $30.70 | 107,810 |
| 2021-04-09 | $36.31 | $36.99 | $33.70 | $33.90 | $33.90 | 106,582 |
| 2021-04-08 | $36.73 | $37.88 | $35.60 | $36.56 | $36.56 | 67,162 |
| 2021-04-07 | $37.59 | $37.85 | $35.97 | $36.30 | $36.30 | 52,102 |
| 2021-04-06 | $38.13 | $38.33 | $37.11 | $37.61 | $37.61 | 98,244 |
| 2021-04-05 | $36.80 | $38.28 | $36.08 | $37.69 | $37.69 | 197,184 |
| 2021-04-01 | $39.48 | $39.92 | $35.40 | $35.90 | $35.90 | 91,247 |
| 2021-03-31 | $37.05 | $40.00 | $37.05 | $39.33 | $39.33 | 94,040 |
| 2021-03-30 | $36.03 | $38.63 | $35.80 | $36.99 | $36.99 | 75,670 |
| 2021-03-29 | $39.44 | $39.96 | $36.08 | $36.50 | $36.50 | 97,498 |
| 2021-03-26 | $41.27 | $42.29 | $38.94 | $39.65 | $39.65 | 130,383 |
| 2021-03-25 | $39.80 | $41.50 | $39.03 | $40.23 | $40.23 | 239,462 |
| 2021-03-24 | $38.49 | $39.96 | $37.98 | $39.79 | $39.79 | 212,150 |
| 2021-03-23 | $37.42 | $38.53 | $35.50 | $38.28 | $38.28 | 214,034 |
| 2021-03-22 | $38.79 | $38.98 | $35.48 | $38.28 | $38.28 | 318,848 |
| 2021-03-19 | $40.00 | $40.00 | $37.53 | $39.18 | $39.18 | 2,040,439 |
| 2021-03-18 | $40.00 | $40.00 | $38.72 | $39.78 | $39.78 | 274,049 |
| 2021-03-17 | $38.35 | $40.00 | $37.54 | $40.00 | $40.00 | 389,394 |
| 2021-03-16 | $38.66 | $39.59 | $38.22 | $38.50 | $38.50 | 175,395 |
| 2021-03-15 | $38.27 | $39.84 | $37.33 | $38.23 | $38.23 | 340,791 |
| 2021-03-12 | $38.00 | $38.71 | $37.45 | $38.06 | $38.06 | 117,183 |
| 2021-03-11 | $38.52 | $38.75 | $37.37 | $38.25 | $38.25 | 143,577 |
| 2021-03-10 | $36.24 | $38.70 | $36.09 | $38.15 | $38.15 | 134,903 |
| 2021-03-09 | $34.94 | $39.61 | $34.94 | $38.12 | $38.12 | 156,751 |
| 2021-03-08 | $32.19 | $37.75 | $31.59 | $34.35 | $34.35 | 150,966 |
| 2021-03-05 | $32.36 | $32.63 | $29.00 | $31.51 | $31.51 | 176,116 |
| 2021-03-04 | $35.65 | $37.76 | $31.30 | $32.14 | $32.14 | 175,563 |
| 2021-03-03 | $36.73 | $38.25 | $35.39 | $36.00 | $36.00 | 232,121 |
| 2021-03-02 | $34.88 | $38.98 | $34.51 | $36.78 | $36.78 | 208,264 |
| 2021-03-01 | $33.58 | $39.90 | $33.58 | $35.47 | $35.47 | 351,366 |
| 2021-02-26 | $39.01 | $39.21 | $32.55 | $33.09 | $33.09 | 173,132 |
| 2021-02-25 | $40.67 | $43.92 | $38.41 | $39.74 | $39.74 | 323,179 |
| 2021-02-24 | $34.68 | $40.75 | $34.01 | $40.06 | $40.06 | 209,134 |
| 2021-02-23 | $34.41 | $34.85 | $33.00 | $34.13 | $34.13 | 223,334 |
| 2021-02-22 | $33.38 | $39.13 | $33.38 | $34.96 | $34.96 | 334,293 |
| 2021-02-19 | $30.41 | $33.62 | $30.05 | $33.16 | $33.16 | 110,991 |
| 2021-02-18 | $32.00 | $32.00 | $29.95 | $30.37 | $30.37 | 87,734 |
| 2021-02-17 | $33.00 | $33.90 | $30.83 | $31.97 | $31.97 | 65,127 |
| 2021-02-16 | $31.86 | $34.37 | $31.50 | $32.90 | $32.90 | 170,475 |
| 2021-02-12 | $30.20 | $31.87 | $29.60 | $31.32 | $31.32 | 130,122 |
| 2021-02-11 | $29.66 | $30.89 | $29.50 | $29.87 | $29.87 | 129,690 |
| 2021-02-10 | $31.75 | $33.45 | $28.81 | $28.93 | $28.93 | 202,249 |
| 2021-02-09 | $31.38 | $33.25 | $31.38 | $32.11 | $32.11 | 143,440 |
| 2021-02-08 | $35.00 | $35.46 | $31.11 | $31.35 | $31.35 | 139,078 |
| 2021-02-05 | $32.71 | $34.46 | $32.06 | $34.10 | $34.10 | 138,825 |
| 2021-02-04 | $32.04 | $33.43 | $30.25 | $31.31 | $31.31 | 125,959 |
| 2021-02-03 | $32.67 | $35.00 | $30.77 | $30.77 | $30.77 | 300,034 |
| 2021-02-02 | $25.67 | $32.43 | $24.51 | $30.69 | $30.69 | 449,432 |
| 2021-02-01 | $24.70 | $25.67 | $24.40 | $25.31 | $25.31 | 19,082 |
| 2021-01-29 | $25.08 | $25.65 | $24.00 | $24.61 | $24.61 | 55,773 |
| 2021-01-28 | $26.36 | $26.79 | $24.50 | $25.08 | $25.08 | 60,211 |
| 2021-01-27 | $26.30 | $27.47 | $25.25 | $26.15 | $26.15 | 55,421 |
| 2021-01-26 | $27.53 | $27.94 | $26.85 | $27.06 | $27.06 | 34,451 |
| 2021-01-25 | $26.35 | $27.72 | $26.17 | $27.25 | $27.25 | 47,195 |
| 2021-01-22 | $25.61 | $26.80 | $25.61 | $26.50 | $26.50 | 49,207 |
| 2021-01-21 | $25.23 | $26.80 | $25.23 | $26.08 | $26.08 | 46,780 |
| 2021-01-20 | $26.20 | $26.20 | $25.00 | $25.45 | $25.45 | 48,731 |
| 2021-01-19 | $26.02 | $26.81 | $25.25 | $26.28 | $26.28 | 74,959 |
| 2021-01-15 | $25.72 | $27.44 | $24.40 | $26.13 | $26.13 | 72,073 |
| 2021-01-14 | $27.98 | $28.05 | $25.75 | $25.88 | $25.88 | 44,732 |
| 2021-01-13 | $27.42 | $28.00 | $27.04 | $27.70 | $27.70 | 61,700 |
| 2021-01-12 | $27.68 | $28.22 | $27.48 | $27.71 | $27.71 | 33,207 |
| 2021-01-11 | $26.90 | $27.89 | $26.90 | $27.46 | $27.46 | 22,971 |
| 2021-01-08 | $27.91 | $27.91 | $26.21 | $27.43 | $27.43 | 46,086 |
| 2021-01-07 | $27.28 | $28.17 | $26.74 | $27.63 | $27.63 | 48,220 |
| 2021-01-06 | $25.23 | $27.65 | $25.23 | $27.37 | $27.37 | 83,819 |
| 2021-01-05 | $24.60 | $25.38 | $24.00 | $24.94 | $24.94 | 94,974 |
| 2021-01-04 | $23.00 | $24.94 | $22.98 | $24.52 | $24.52 | 63,673 |
| 2020-12-31 | $23.14 | $23.44 | $22.53 | $22.72 | $22.72 | 63,673 |
| 2020-12-30 | $24.88 | $24.88 | $23.21 | $23.33 | $23.33 | 77,826 |
| 2020-12-29 | $25.33 | $25.37 | $24.43 | $24.69 | $24.69 | 41,506 |
| 2020-12-28 | $25.98 | $26.35 | $25.11 | $25.16 | $25.16 | 35,495 |
| 2020-12-24 | $25.73 | $26.10 | $25.38 | $25.41 | $25.41 | 11,366 |
| 2020-12-23 | $26.41 | $26.84 | $25.60 | $25.64 | $25.64 | 41,596 |
| 2020-12-22 | $25.79 | $27.16 | $25.25 | $26.23 | $26.23 | 62,613 |
| 2020-12-21 | $25.05 | $25.89 | $24.53 | $25.44 | $25.44 | 61,371 |
| 2020-12-18 | $27.12 | $27.79 | $25.48 | $25.49 | $25.49 | 602,451 |
| 2020-12-17 | $27.65 | $27.75 | $26.07 | $26.98 | $26.98 | 82,329 |
| 2020-12-16 | $27.52 | $28.79 | $27.23 | $27.59 | $27.59 | 70,260 |
| 2020-12-15 | $27.73 | $29.34 | $27.63 | $28.79 | $28.79 | 130,667 |
| 2020-12-14 | $27.14 | $27.94 | $26.79 | $27.42 | $27.42 | 75,277 |
| 2020-12-11 | $27.02 | $27.61 | $26.21 | $26.64 | $26.64 | 42,655 |
| 2020-12-10 | $26.12 | $27.99 | $26.12 | $27.29 | $27.29 | 65,988 |
| 2020-12-09 | $27.98 | $28.14 | $25.25 | $26.24 | $26.24 | 41,716 |
| 2020-12-08 | $27.22 | $28.41 | $27.00 | $27.66 | $27.66 | 63,864 |
| 2020-12-07 | $28.42 | $28.42 | $26.77 | $27.18 | $27.18 | 46,602 |
| 2020-12-04 | $28.66 | $28.80 | $27.86 | $28.20 | $28.20 | 67,416 |
| 2020-12-03 | $28.40 | $28.95 | $27.58 | $28.26 | $28.26 | 291,428 |
| 2020-12-02 | $29.25 | $29.25 | $27.16 | $28.50 | $28.50 | 129,830 |
| 2020-12-01 | $27.63 | $30.98 | $27.63 | $30.00 | $30.00 | 189,081 |
| 2020-11-30 | $31.27 | $31.87 | $27.00 | $27.52 | $27.52 | 230,019 |
| 2020-11-27 | $29.77 | $33.00 | $29.50 | $32.99 | $32.99 | 39,295 |
| 2020-11-25 | $29.43 | $30.15 | $28.55 | $29.77 | $29.77 | 35,542 |
| 2020-11-24 | $29.41 | $30.80 | $28.48 | $29.43 | $29.43 | 64,708 |
| 2020-11-23 | $28.98 | $29.99 | $28.09 | $28.85 | $28.85 | 45,151 |
| 2020-11-20 | $26.99 | $28.94 | $26.99 | $28.62 | $28.62 | 29,211 |
| 2020-11-19 | $26.67 | $27.81 | $26.54 | $27.37 | $27.37 | 31,998 |
| 2020-11-18 | $28.97 | $29.56 | $26.27 | $26.28 | $26.28 | 46,688 |
| 2020-11-17 | $25.96 | $29.19 | $25.96 | $28.97 | $28.97 | 67,882 |
| 2020-11-16 | $25.51 | $26.26 | $25.35 | $26.26 | $26.26 | 39,971 |
| 2020-11-13 | $25.87 | $26.31 | $24.60 | $24.76 | $24.76 | 33,247 |
| 2020-11-12 | $25.10 | $26.12 | $24.86 | $25.71 | $25.71 | 50,199 |
| 2020-11-11 | $23.87 | $25.24 | $23.16 | $25.24 | $25.24 | 80,499 |
| 2020-11-10 | $22.52 | $23.79 | $21.49 | $23.57 | $23.57 | 32,082 |
| 2020-11-09 | $22.68 | $23.44 | $22.17 | $22.52 | $22.52 | 42,607 |
| 2020-11-06 | $22.67 | $22.67 | $21.05 | $21.84 | $21.84 | 43,057 |
| 2020-11-05 | $21.83 | $22.60 | $20.99 | $22.56 | $22.56 | 33,754 |
| 2020-11-04 | $20.85 | $22.84 | $20.85 | $21.88 | $21.88 | 35,901 |
| 2020-11-03 | $21.44 | $22.09 | $20.37 | $21.38 | $21.38 | 50,017 |
| 2020-11-02 | $21.78 | $21.78 | $19.43 | $21.16 | $21.16 | 155,886 |
| 2020-10-30 | $21.43 | $22.38 | $20.20 | $21.62 | $21.62 | 67,439 |
| 2020-10-29 | $20.64 | $21.95 | $20.00 | $21.53 | $21.53 | 73,126 |
| 2020-10-28 | $21.55 | $21.99 | $20.50 | $20.80 | $20.80 | 51,062 |
| 2020-10-27 | $22.97 | $22.98 | $21.66 | $22.16 | $22.16 | 30,932 |
| 2020-10-26 | $23.32 | $23.97 | $22.72 | $22.72 | $22.72 | 34,157 |
| 2020-10-23 | $23.08 | $23.95 | $21.98 | $23.77 | $23.77 | 35,280 |
| 2020-10-22 | $23.08 | $23.54 | $22.99 | $23.07 | $23.07 | 29,242 |
| 2020-10-21 | $22.58 | $23.22 | $22.22 | $22.86 | $22.86 | 39,998 |
| 2020-10-20 | $24.44 | $24.44 | $21.81 | $22.81 | $22.81 | 60,474 |
| 2020-10-19 | $25.15 | $25.67 | $23.35 | $24.26 | $24.26 | 60,049 |
| 2020-10-16 | $24.03 | $25.20 | $23.74 | $24.85 | $24.85 | 51,096 |
| 2020-10-15 | $23.15 | $24.41 | $22.00 | $24.25 | $24.25 | 19,214 |
| 2020-10-14 | $24.99 | $24.99 | $23.21 | $23.56 | $23.56 | 26,328 |
| 2020-10-13 | $24.61 | $25.61 | $24.10 | $24.52 | $24.52 | 31,140 |
| 2020-10-12 | $24.26 | $25.48 | $24.10 | $24.87 | $24.87 | 39,291 |
| 2020-10-09 | $23.77 | $24.92 | $23.77 | $24.32 | $24.32 | 39,000 |
| 2020-10-08 | $24.54 | $24.92 | $23.18 | $23.58 | $23.58 | 71,144 |
| 2020-10-07 | $21.99 | $24.49 | $21.54 | $24.35 | $24.35 | 91,549 |
| 2020-10-06 | $21.73 | $22.27 | $20.83 | $21.92 | $21.92 | 96,367 |
| 2020-10-05 | $20.16 | $21.56 | $19.73 | $21.43 | $21.43 | 128,197 |
| 2020-10-02 | $20.09 | $20.54 | $19.50 | $20.09 | $20.09 | 146,787 |
| 2020-10-01 | $22.56 | $22.65 | $19.51 | $19.89 | $19.89 | 266,028 |
| 2020-09-30 | $24.00 | $24.85 | $21.98 | $22.65 | $22.65 | 156,684 |
| 2020-09-29 | $22.57 | $23.92 | $22.57 | $23.74 | $23.74 | 71,629 |
| 2020-09-28 | $22.25 | $22.76 | $21.60 | $22.54 | $22.54 | 93,514 |
| 2020-09-25 | $22.31 | $23.67 | $21.04 | $21.54 | $21.54 | 230,876 |
| 2020-09-24 | $22.05 | $23.19 | $20.10 | $22.42 | $22.42 | 140,880 |
| 2020-09-23 | $23.13 | $24.42 | $21.51 | $22.07 | $22.07 | 164,015 |
| 2020-09-22 | $24.19 | $24.80 | $22.17 | $23.52 | $23.52 | 249,022 |
| 2020-09-21 | $27.60 | $28.99 | $23.59 | $23.89 | $23.89 | 205,295 |
| 2020-09-18 | $27.62 | $31.94 | $26.73 | $28.21 | $28.21 | 1,631,300 |
| 2020-09-17 | $26.83 | $27.96 | $26.51 | $27.62 | $27.62 | 146,931 |
| 2020-09-16 | $26.39 | $27.95 | $25.87 | $27.46 | $27.46 | 185,859 |
| 2020-09-15 | $27.59 | $27.91 | $25.77 | $25.99 | $25.99 | 75,979 |
| 2020-09-14 | $26.69 | $28.00 | $26.12 | $27.48 | $27.48 | 160,618 |
| 2020-09-11 | $26.50 | $27.53 | $24.23 | $26.22 | $26.22 | 174,005 |
| 2020-09-10 | $25.12 | $26.67 | $24.60 | $26.22 | $26.22 | 80,106 |
| 2020-09-09 | $24.52 | $26.09 | $24.49 | $24.89 | $24.89 | 57,427 |
| 2020-09-08 | $23.23 | $24.77 | $23.15 | $24.20 | $24.20 | 74,231 |
| 2020-09-04 | $24.70 | $25.87 | $23.11 | $23.29 | $23.29 | 101,359 |
| 2020-09-03 | $24.32 | $25.99 | $24.05 | $24.31 | $24.31 | 135,925 |
| 2020-09-02 | $25.17 | $25.17 | $24.35 | $24.51 | $24.51 | 43,869 |
| 2020-09-01 | $24.95 | $25.28 | $24.26 | $25.01 | $25.01 | 65,738 |
| 2020-08-31 | $26.09 | $26.40 | $24.57 | $25.15 | $25.15 | 62,595 |
| 2020-08-28 | $24.37 | $26.33 | $24.21 | $25.99 | $25.99 | 51,784 |
| 2020-08-27 | $24.53 | $24.54 | $23.74 | $24.40 | $24.40 | 55,677 |
| 2020-08-26 | $24.41 | $25.41 | $23.80 | $24.56 | $24.56 | 37,452 |
| 2020-08-25 | $24.39 | $24.72 | $23.83 | $24.46 | $24.46 | 45,559 |
| 2020-08-24 | $25.58 | $25.58 | $23.92 | $24.45 | $24.45 | 65,037 |
| 2020-08-21 | $25.29 | $26.68 | $24.87 | $25.18 | $25.18 | 72,007 |
| 2020-08-20 | $24.34 | $25.88 | $24.34 | $25.39 | $25.39 | 57,885 |
| 2020-08-19 | $24.86 | $25.48 | $24.47 | $24.60 | $24.60 | 126,210 |
| 2020-08-18 | $24.76 | $24.98 | $24.50 | $24.64 | $24.64 | 68,351 |
| 2020-08-17 | $24.61 | $25.59 | $24.41 | $24.76 | $24.76 | 65,010 |
| 2020-08-14 | $24.41 | $24.85 | $24.13 | $24.37 | $24.37 | 62,453 |
| 2020-08-13 | $24.85 | $24.85 | $24.16 | $24.50 | $24.50 | 102,452 |
| 2020-08-12 | $26.75 | $26.75 | $24.00 | $24.29 | $24.29 | 139,115 |
| 2020-08-11 | $26.77 | $26.80 | $26.25 | $26.45 | $26.45 | 80,194 |
| 2020-08-10 | $25.97 | $26.90 | $25.93 | $26.55 | $26.55 | 84,298 |
| 2020-08-07 | $25.09 | $26.80 | $25.09 | $25.86 | $25.86 | 65,791 |
| 2020-08-06 | $23.95 | $25.13 | $23.77 | $25.09 | $25.09 | 51,861 |
| 2020-08-05 | $23.89 | $24.75 | $23.74 | $24.00 | $24.00 | 58,917 |
| 2020-08-04 | $23.74 | $24.45 | $23.03 | $23.81 | $23.81 | 56,254 |
| 2020-08-03 | $23.33 | $24.56 | $22.60 | $23.76 | $23.76 | 103,893 |
| 2020-07-31 | $23.85 | $24.90 | $22.97 | $23.29 | $23.29 | 77,616 |
| 2020-07-30 | $23.97 | $24.64 | $23.44 | $24.04 | $24.04 | 52,541 |
| 2020-07-29 | $24.49 | $26.58 | $24.04 | $24.30 | $24.30 | 94,543 |
| 2020-07-28 | $24.52 | $25.35 | $23.52 | $24.38 | $24.38 | 52,189 |
| 2020-07-27 | $24.53 | $25.87 | $24.01 | $24.50 | $24.50 | 49,736 |
| 2020-07-24 | $25.79 | $27.10 | $23.40 | $24.04 | $24.04 | 70,071 |
| 2020-07-23 | $27.85 | $27.85 | $25.41 | $25.76 | $25.76 | 88,970 |
| 2020-07-22 | $27.11 | $27.11 | $24.58 | $25.48 | $25.48 | 41,825 |
| 2020-07-21 | $27.21 | $28.34 | $26.62 | $27.29 | $27.29 | 86,845 |
| 2020-07-20 | $25.00 | $28.12 | $25.00 | $27.21 | $27.21 | 140,507 |
| 2020-07-17 | $24.10 | $25.27 | $24.10 | $24.64 | $24.64 | 53,300 |
| 2020-07-16 | $22.44 | $24.67 | $22.00 | $24.47 | $24.47 | 97,100 |
| 2020-07-15 | $23.00 | $23.40 | $21.65 | $22.34 | $22.34 | 199,300 |
| 2020-07-14 | $22.53 | $24.82 | $22.00 | $22.60 | $22.60 | 157,700 |
| 2020-07-13 | $25.06 | $25.37 | $22.69 | $22.70 | $22.70 | 83,800 |
| 2020-07-10 | $25.51 | $25.74 | $24.75 | $25.17 | $25.17 | 60,700 |
| 2020-07-09 | $26.56 | $26.93 | $25.71 | $25.76 | $25.76 | 28,900 |
| 2020-07-08 | $26.74 | $27.00 | $26.00 | $26.59 | $26.59 | 39,600 |
| 2020-07-07 | $28.50 | $28.66 | $25.18 | $27.00 | $27.00 | 112,000 |
| 2020-07-06 | $29.54 | $30.64 | $27.83 | $28.80 | $28.80 | 52,300 |
| 2020-07-02 | $29.65 | $30.68 | $29.21 | $29.53 | $29.53 | 78,300 |
| 2020-07-01 | $32.60 | $32.68 | $28.51 | $29.30 | $29.30 | 169,600 |
| 2020-06-30 | $35.27 | $35.63 | $31.74 | $32.46 | $32.46 | 106,900 |
| 2020-06-29 | $32.03 | $35.26 | $32.00 | $35.26 | $35.26 | 107,600 |
| 2020-06-26 | $31.42 | $31.99 | $29.86 | $31.72 | $31.72 | 185,380 |
| 2020-06-25 | $30.46 | $31.26 | $29.50 | $31.08 | $31.08 | 119,931 |
| 2020-06-24 | $29.99 | $30.88 | $29.00 | $30.42 | $30.42 | 96,562 |
| 2020-06-23 | $28.23 | $30.40 | $27.80 | $29.52 | $29.52 | 122,050 |
| 2020-06-22 | $27.42 | $29.92 | $26.49 | $28.00 | $28.00 | 119,926 |
| 2020-06-19 | $26.90 | $28.13 | $26.05 | $28.01 | $28.01 | 227,760 |
| 2020-06-18 | $25.70 | $26.80 | $24.70 | $26.64 | $26.64 | 132,536 |
| 2020-06-17 | $25.04 | $26.19 | $24.91 | $25.99 | $25.99 | 137,175 |
| 2020-06-16 | $25.95 | $26.57 | $24.51 | $25.04 | $25.04 | 254,522 |
| 2020-06-15 | $22.96 | $25.72 | $22.65 | $25.69 | $25.69 | 280,514 |
| 2020-06-12 | $22.75 | $24.00 | $22.48 | $22.85 | $22.85 | 425,674 |
| 2020-06-11 | $22.68 | $23.25 | $22.02 | $22.73 | $22.73 | 167,279 |
| 2020-06-10 | $22.00 | $23.55 | $22.00 | $23.28 | $23.28 | 505,083 |
| 2020-06-09 | $22.75 | $23.20 | $21.51 | $22.00 | $22.00 | 175,696 |
| 2020-06-08 | $22.19 | $23.21 | $22.11 | $23.20 | $23.20 | 483,789 |
| 2020-06-05 | $24.20 | $24.25 | $22.00 | $22.25 | $22.25 | 579,167 |
| 2020-06-04 | $22.50 | $24.41 | $22.00 | $23.36 | $23.36 | 772,322 |
| 2020-06-03 | $25.00 | $26.00 | $21.05 | $21.30 | $21.30 | 4,269,207 |