Pennant Group Inc (PNTG) Exchange: NASDAQ
Data as of April 19, 2024
$20.72 ($0.60) 2.98%
Pennant Group Inc - Daily Information
Click for more stock information on Pennant Group Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $20.01 |
| Previous Close | $20.72 |
| High | $20.76 |
| Low | $20.01 |
| Adjusted Open | $20.01 |
| Previous Adjusted Close | $20.72 |
| Adjusted High | $20.76 |
| Adjusted Low | $20.01 |
About Pennant Group Inc (PNTG)
Pennant Group Inc (PNTG) is a private equity firm that focuses on investing in business services and technology companies. PNTG was founded in 2003 and is based in Boston, USA. They see themselves as an active partner looking to add strategic, operational and financial value to companies they invest in. They have raised more than $400M in funding from a variety of investors, including venture capital and corporate investors. Over the course of its existence, PNTG has completed more than 140 investments in over 44 companies - ranging from early stage to mature funding rounds. This activity has helped numerous companies grow and reach their full potential.
Invest in Pennant Group Inc (PNTG)
Historical Stock Data for Pennant Group Inc (PNTG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $20.01 | $20.76 | $20.01 | $20.72 | $20.72 | 99,091 |
| 2024-04-04 | $20.40 | $20.58 | $19.98 | $20.12 | $20.12 | 148,236 |
| 2024-04-03 | $19.93 | $20.55 | $19.93 | $20.32 | $20.32 | 202,010 |
| 2024-04-02 | $19.91 | $20.28 | $19.80 | $20.06 | $20.06 | 158,718 |
| 2024-04-01 | $19.83 | $20.22 | $19.59 | $20.11 | $20.11 | 319,676 |
| 2024-03-28 | $19.88 | $20.14 | $19.52 | $19.63 | $19.63 | 120,521 |
| 2024-03-27 | $19.52 | $20.00 | $19.28 | $19.84 | $19.84 | 99,663 |
| 2024-03-26 | $19.83 | $19.83 | $19.48 | $19.50 | $19.50 | 67,535 |
| 2024-03-25 | $19.71 | $20.08 | $19.68 | $19.73 | $19.73 | 68,090 |
| 2024-03-22 | $20.34 | $20.39 | $19.70 | $19.70 | $19.70 | 90,260 |
| 2024-03-21 | $20.22 | $20.50 | $20.04 | $20.32 | $20.32 | 145,475 |
| 2024-03-20 | $19.65 | $20.11 | $19.55 | $20.01 | $20.01 | 150,479 |
| 2024-03-19 | $18.90 | $19.83 | $18.58 | $19.73 | $19.73 | 174,383 |
| 2024-03-18 | $18.43 | $19.00 | $18.28 | $18.95 | $18.95 | 83,240 |
| 2024-03-15 | $18.43 | $18.76 | $18.36 | $18.40 | $18.40 | 193,713 |
| 2024-03-14 | $18.88 | $18.88 | $18.51 | $18.53 | $18.53 | 88,015 |
| 2024-03-13 | $19.03 | $19.51 | $18.86 | $18.96 | $18.96 | 123,639 |
| 2024-03-12 | $18.81 | $19.20 | $18.67 | $19.13 | $19.13 | 143,733 |
| 2024-03-11 | $18.28 | $18.91 | $18.21 | $18.87 | $18.87 | 105,875 |
| 2024-03-08 | $18.76 | $18.85 | $18.28 | $18.39 | $18.39 | 104,514 |
| 2024-03-07 | $18.91 | $19.14 | $18.39 | $18.54 | $18.54 | 186,767 |
| 2024-03-06 | $18.85 | $18.95 | $18.49 | $18.90 | $18.90 | 105,251 |
| 2024-03-05 | $18.71 | $19.04 | $18.45 | $18.66 | $18.66 | 178,860 |
| 2024-03-04 | $18.28 | $18.98 | $18.12 | $18.79 | $18.79 | 110,779 |
| 2024-03-01 | $19.17 | $19.22 | $18.12 | $18.28 | $18.28 | 256,225 |
| 2024-02-29 | $17.41 | $18.87 | $17.40 | $18.65 | $18.65 | 329,136 |
| 2024-02-28 | $16.37 | $16.96 | $16.37 | $16.88 | $16.88 | 229,255 |
| 2024-02-27 | $16.77 | $16.91 | $16.28 | $16.59 | $16.59 | 204,541 |
| 2024-02-26 | $17.07 | $17.15 | $16.60 | $16.68 | $16.68 | 202,986 |
| 2024-02-23 | $17.16 | $17.18 | $16.90 | $17.01 | $17.01 | 285,612 |
| 2024-02-22 | $16.55 | $17.24 | $16.55 | $17.11 | $17.11 | 246,557 |
| 2024-02-21 | $16.18 | $16.69 | $16.14 | $16.63 | $16.63 | 164,384 |
| 2024-02-20 | $15.90 | $16.46 | $15.81 | $16.25 | $16.25 | 191,670 |
| 2024-02-16 | $16.20 | $16.34 | $15.99 | $16.13 | $16.13 | 91,311 |
| 2024-02-15 | $15.99 | $16.28 | $15.75 | $16.25 | $16.25 | 126,209 |
| 2024-02-14 | $15.62 | $15.98 | $15.37 | $15.88 | $15.88 | 107,864 |
| 2024-02-13 | $15.53 | $15.84 | $15.33 | $15.40 | $15.40 | 127,487 |
| 2024-02-12 | $15.90 | $16.20 | $15.89 | $15.91 | $15.91 | 120,474 |
| 2024-02-09 | $15.60 | $15.92 | $15.32 | $15.84 | $15.84 | 121,452 |
| 2024-02-08 | $15.01 | $15.62 | $15.01 | $15.58 | $15.58 | 94,044 |
| 2024-02-07 | $15.31 | $15.34 | $14.95 | $15.06 | $15.06 | 96,331 |
| 2024-02-06 | $14.89 | $15.46 | $14.84 | $15.25 | $15.25 | 122,238 |
| 2024-02-05 | $15.25 | $15.41 | $14.84 | $14.94 | $14.94 | 100,718 |
| 2024-02-02 | $15.22 | $15.67 | $15.18 | $15.46 | $15.46 | 99,555 |
| 2024-02-01 | $14.98 | $15.44 | $14.98 | $15.39 | $15.39 | 157,221 |
| 2024-01-31 | $15.66 | $15.84 | $15.00 | $15.01 | $15.01 | 117,135 |
| 2024-01-30 | $15.95 | $15.95 | $15.53 | $15.62 | $15.62 | 101,879 |
| 2024-01-29 | $15.29 | $15.99 | $15.10 | $15.96 | $15.96 | 202,781 |
| 2024-01-26 | $15.59 | $15.59 | $15.24 | $15.36 | $15.36 | 139,377 |
| 2024-01-25 | $15.61 | $15.66 | $15.12 | $15.46 | $15.46 | 133,985 |
| 2024-01-24 | $16.28 | $16.28 | $15.48 | $15.52 | $15.52 | 148,422 |
| 2024-01-23 | $16.32 | $16.32 | $16.00 | $16.08 | $16.08 | 85,568 |
| 2024-01-22 | $15.85 | $16.29 | $15.85 | $16.16 | $16.16 | 142,812 |
| 2024-01-19 | $15.72 | $15.81 | $15.40 | $15.71 | $15.71 | 121,005 |
| 2024-01-18 | $15.64 | $15.76 | $15.53 | $15.62 | $15.62 | 151,683 |
| 2024-01-17 | $15.60 | $15.81 | $15.49 | $15.64 | $15.64 | 138,392 |
| 2024-01-16 | $15.07 | $15.62 | $14.87 | $15.55 | $15.55 | 136,961 |
| 2024-01-12 | $15.51 | $15.56 | $15.06 | $15.15 | $15.15 | 64,674 |
| 2024-01-11 | $15.03 | $15.32 | $14.84 | $15.29 | $15.29 | 96,009 |
| 2024-01-10 | $15.20 | $15.34 | $14.79 | $15.17 | $15.17 | 114,977 |
| 2024-01-09 | $14.96 | $15.35 | $14.80 | $15.22 | $15.22 | 88,011 |
| 2024-01-08 | $15.47 | $15.63 | $14.77 | $15.11 | $15.11 | 144,215 |
| 2024-01-05 | $14.87 | $15.64 | $14.60 | $15.35 | $15.35 | 285,060 |
| 2024-01-04 | $14.24 | $14.47 | $14.12 | $14.16 | $14.16 | 108,396 |
| 2024-01-03 | $14.27 | $14.30 | $13.91 | $14.12 | $14.12 | 138,503 |
| 2024-01-02 | $13.93 | $14.25 | $13.77 | $14.20 | $14.20 | 88,985 |
| 2023-12-29 | $14.27 | $14.37 | $13.91 | $13.92 | $13.92 | 73,924 |
| 2023-12-28 | $14.27 | $14.65 | $14.14 | $14.24 | $14.24 | 60,784 |
| 2023-12-27 | $14.21 | $14.47 | $14.21 | $14.37 | $14.37 | 66,469 |
| 2023-12-26 | $14.28 | $14.29 | $14.08 | $14.22 | $14.22 | 63,422 |
| 2023-12-22 | $13.89 | $14.20 | $13.80 | $14.14 | $14.14 | 76,733 |
| 2023-12-21 | $13.75 | $14.47 | $13.66 | $13.82 | $13.82 | 79,534 |
| 2023-12-20 | $13.95 | $14.20 | $13.64 | $13.64 | $13.64 | 80,032 |
| 2023-12-19 | $13.77 | $13.97 | $13.60 | $13.94 | $13.94 | 94,366 |
| 2023-12-18 | $13.55 | $13.75 | $13.39 | $13.67 | $13.67 | 115,896 |
| 2023-12-15 | $14.12 | $14.12 | $13.50 | $13.50 | $13.50 | 218,416 |
| 2023-12-14 | $14.00 | $14.48 | $13.73 | $13.99 | $13.99 | 188,917 |
| 2023-12-13 | $13.80 | $14.00 | $13.50 | $13.99 | $13.99 | 217,436 |
| 2023-12-12 | $13.72 | $13.86 | $13.60 | $13.80 | $13.80 | 79,829 |
| 2023-12-11 | $13.55 | $13.75 | $13.30 | $13.71 | $13.71 | 125,699 |
| 2023-12-08 | $13.27 | $13.56 | $13.25 | $13.54 | $13.54 | 80,843 |
| 2023-12-07 | $13.47 | $13.49 | $13.24 | $13.31 | $13.31 | 71,553 |
| 2023-12-06 | $13.60 | $13.76 | $13.37 | $13.39 | $13.39 | 122,166 |
| 2023-12-05 | $13.68 | $13.91 | $13.50 | $13.55 | $13.55 | 154,900 |
| 2023-12-04 | $13.89 | $14.07 | $13.49 | $13.70 | $13.70 | 326,837 |
| 2023-12-01 | $13.60 | $13.88 | $13.60 | $13.67 | $13.67 | 171,142 |
| 2023-11-30 | $14.09 | $14.09 | $13.66 | $13.72 | $13.72 | 109,329 |
| 2023-11-29 | $14.20 | $14.34 | $13.95 | $14.04 | $14.04 | 102,057 |
| 2023-11-28 | $14.16 | $14.35 | $14.00 | $14.08 | $14.08 | 111,869 |
| 2023-11-27 | $14.10 | $14.19 | $13.88 | $14.18 | $14.18 | 141,401 |
| 2023-11-24 | $13.68 | $14.16 | $13.68 | $14.03 | $14.03 | 147,610 |
| 2023-11-22 | $13.75 | $14.28 | $13.39 | $13.75 | $13.75 | 265,734 |
| 2023-11-21 | $13.15 | $13.89 | $13.15 | $13.60 | $13.60 | 348,603 |
| 2023-11-20 | $13.14 | $13.75 | $12.96 | $13.61 | $13.61 | 245,456 |
| 2023-11-17 | $12.87 | $13.25 | $12.67 | $13.15 | $13.15 | 304,413 |
| 2023-11-16 | $12.78 | $12.96 | $12.65 | $12.74 | $12.74 | 138,745 |
| 2023-11-15 | $13.05 | $13.25 | $12.77 | $12.83 | $12.83 | 95,497 |
| 2023-11-14 | $12.68 | $13.07 | $12.50 | $13.02 | $13.02 | 253,126 |
| 2023-11-13 | $12.38 | $12.53 | $12.17 | $12.29 | $12.29 | 135,419 |
| 2023-11-10 | $12.46 | $12.55 | $11.95 | $12.39 | $12.39 | 235,122 |
| 2023-11-09 | $12.68 | $13.00 | $12.32 | $12.34 | $12.34 | 106,809 |
| 2023-11-08 | $12.19 | $13.00 | $11.95 | $12.61 | $12.61 | 204,991 |
| 2023-11-07 | $11.63 | $11.90 | $11.56 | $11.67 | $11.67 | 85,212 |
| 2023-11-06 | $11.64 | $11.86 | $11.55 | $11.72 | $11.72 | 72,252 |
| 2023-11-03 | $11.54 | $11.80 | $11.06 | $11.68 | $11.68 | 185,890 |
| 2023-11-02 | $10.91 | $11.31 | $10.91 | $11.29 | $11.29 | 98,858 |
| 2023-11-01 | $10.90 | $10.90 | $10.46 | $10.75 | $10.75 | 62,695 |
| 2023-10-31 | $10.80 | $11.01 | $10.65 | $10.87 | $10.87 | 92,947 |
| 2023-10-30 | $10.90 | $10.91 | $10.65 | $10.83 | $10.83 | 85,880 |
| 2023-10-27 | $10.86 | $10.87 | $10.71 | $10.79 | $10.79 | 59,798 |
| 2023-10-26 | $10.96 | $10.96 | $10.67 | $10.77 | $10.77 | 60,961 |
| 2023-10-25 | $11.11 | $11.26 | $10.87 | $10.95 | $10.95 | 67,399 |
| 2023-10-24 | $10.80 | $11.38 | $10.80 | $11.25 | $11.25 | 285,322 |
| 2023-10-23 | $10.99 | $11.09 | $10.61 | $10.65 | $10.65 | 94,587 |
| 2023-10-20 | $11.13 | $11.34 | $11.10 | $11.13 | $11.13 | 118,490 |
| 2023-10-19 | $11.35 | $11.40 | $10.89 | $11.03 | $11.03 | 300,168 |
| 2023-10-18 | $11.17 | $11.59 | $11.09 | $11.42 | $11.42 | 101,113 |
| 2023-10-17 | $10.78 | $11.35 | $10.67 | $11.19 | $11.19 | 149,036 |
| 2023-10-16 | $10.75 | $11.15 | $10.57 | $10.86 | $10.86 | 99,925 |
| 2023-10-13 | $10.75 | $10.79 | $10.31 | $10.58 | $10.58 | 151,792 |
| 2023-10-12 | $11.19 | $11.19 | $10.65 | $10.68 | $10.68 | 76,654 |
| 2023-10-11 | $11.38 | $11.56 | $11.11 | $11.17 | $11.17 | 55,945 |
| 2023-10-10 | $11.08 | $11.49 | $11.04 | $11.36 | $11.36 | 107,300 |
| 2023-10-09 | $11.27 | $11.27 | $10.97 | $11.02 | $11.02 | 85,883 |
| 2023-10-06 | $10.90 | $11.57 | $10.83 | $11.35 | $11.35 | 117,304 |
| 2023-10-05 | $10.99 | $11.14 | $10.76 | $10.89 | $10.89 | 92,265 |
| 2023-10-04 | $10.88 | $11.06 | $10.82 | $10.99 | $10.99 | 91,639 |
| 2023-10-03 | $11.06 | $11.17 | $10.75 | $10.92 | $10.92 | 89,393 |
| 2023-10-02 | $11.12 | $11.16 | $10.74 | $11.04 | $11.04 | 117,293 |
| 2023-09-29 | $11.34 | $11.47 | $11.09 | $11.13 | $11.13 | 97,814 |
| 2023-09-28 | $11.47 | $11.66 | $11.32 | $11.36 | $11.36 | 102,463 |
| 2023-09-27 | $11.57 | $11.71 | $11.47 | $11.48 | $11.48 | 66,658 |
| 2023-09-26 | $11.55 | $11.85 | $11.48 | $11.51 | $11.51 | 93,157 |
| 2023-09-25 | $11.38 | $11.79 | $11.36 | $11.69 | $11.69 | 61,599 |
| 2023-09-22 | $11.21 | $11.45 | $11.10 | $11.40 | $11.40 | 99,580 |
| 2023-09-21 | $11.27 | $11.46 | $11.20 | $11.22 | $11.22 | 44,360 |
| 2023-09-20 | $11.25 | $11.51 | $11.25 | $11.31 | $11.31 | 164,412 |
| 2023-09-19 | $11.08 | $11.33 | $11.06 | $11.18 | $11.18 | 62,351 |
| 2023-09-18 | $11.26 | $11.30 | $11.00 | $11.11 | $11.11 | 72,118 |
| 2023-09-15 | $11.55 | $11.59 | $11.16 | $11.24 | $11.24 | 202,789 |
| 2023-09-14 | $11.60 | $11.75 | $11.43 | $11.61 | $11.61 | 123,659 |
| 2023-09-13 | $11.61 | $11.62 | $11.50 | $11.55 | $11.55 | 67,888 |
| 2023-09-12 | $11.39 | $11.56 | $11.37 | $11.53 | $11.53 | 58,347 |
| 2023-09-11 | $11.53 | $11.74 | $11.42 | $11.45 | $11.45 | 87,469 |
| 2023-09-08 | $11.29 | $11.60 | $11.14 | $11.58 | $11.58 | 68,015 |
| 2023-09-07 | $11.29 | $11.59 | $11.16 | $11.26 | $11.26 | 220,140 |
| 2023-09-06 | $11.94 | $11.94 | $11.04 | $11.28 | $11.28 | 131,176 |
| 2023-09-05 | $12.01 | $12.01 | $11.61 | $11.89 | $11.89 | 110,367 |
| 2023-09-01 | $11.96 | $12.20 | $11.83 | $12.04 | $12.04 | 87,829 |
| 2023-08-31 | $12.03 | $12.27 | $11.51 | $11.98 | $11.98 | 83,463 |
| 2023-08-30 | $11.97 | $12.07 | $11.86 | $12.03 | $12.03 | 82,763 |
| 2023-08-29 | $12.06 | $12.26 | $11.97 | $11.97 | $11.97 | 101,607 |
| 2023-08-28 | $12.08 | $12.36 | $11.96 | $12.11 | $12.11 | 73,390 |
| 2023-08-25 | $12.11 | $12.26 | $11.96 | $12.04 | $12.04 | 107,740 |
| 2023-08-24 | $12.58 | $12.78 | $11.99 | $12.03 | $12.03 | 61,652 |
| 2023-08-23 | $12.48 | $13.07 | $12.34 | $12.69 | $12.69 | 109,207 |
| 2023-08-22 | $12.58 | $12.87 | $12.49 | $12.52 | $12.52 | 112,479 |
| 2023-08-21 | $12.01 | $12.63 | $12.00 | $12.58 | $12.58 | 104,230 |
| 2023-08-18 | $11.88 | $12.20 | $11.86 | $12.02 | $12.02 | 124,441 |
| 2023-08-17 | $11.93 | $12.13 | $11.85 | $12.01 | $12.01 | 189,251 |
| 2023-08-16 | $11.91 | $12.10 | $11.84 | $12.00 | $12.00 | 130,135 |
| 2023-08-15 | $11.67 | $11.91 | $11.59 | $11.89 | $11.89 | 107,652 |
| 2023-08-14 | $11.66 | $12.08 | $11.34 | $11.74 | $11.74 | 120,653 |
| 2023-08-11 | $11.21 | $12.38 | $11.19 | $12.11 | $12.11 | 189,880 |
| 2023-08-10 | $10.99 | $11.38 | $10.99 | $11.20 | $11.20 | 175,387 |
| 2023-08-09 | $11.76 | $11.79 | $10.90 | $10.99 | $10.99 | 204,345 |
| 2023-08-08 | $11.00 | $11.25 | $10.85 | $11.23 | $11.23 | 257,781 |
| 2023-08-07 | $11.13 | $11.30 | $11.00 | $11.12 | $11.12 | 102,547 |
| 2023-08-04 | $11.33 | $11.41 | $11.00 | $11.01 | $11.01 | 78,709 |
| 2023-08-03 | $11.31 | $11.49 | $11.20 | $11.34 | $11.34 | 87,372 |
| 2023-08-02 | $11.18 | $11.54 | $11.06 | $11.31 | $11.31 | 161,455 |
| 2023-08-01 | $11.40 | $11.48 | $11.21 | $11.34 | $11.34 | 84,152 |
| 2023-07-31 | $11.32 | $11.50 | $11.19 | $11.48 | $11.48 | 99,224 |
| 2023-07-28 | $11.32 | $11.65 | $11.23 | $11.29 | $11.29 | 311,109 |
| 2023-07-27 | $11.10 | $11.30 | $11.00 | $11.15 | $11.15 | 95,436 |
| 2023-07-26 | $11.23 | $11.54 | $11.03 | $11.09 | $11.09 | 106,095 |
| 2023-07-25 | $11.13 | $11.50 | $11.13 | $11.24 | $11.24 | 129,592 |
| 2023-07-24 | $11.59 | $11.59 | $11.11 | $11.18 | $11.18 | 72,730 |
| 2023-07-21 | $11.86 | $12.05 | $11.54 | $11.62 | $11.62 | 100,934 |
| 2023-07-20 | $11.79 | $11.89 | $11.69 | $11.73 | $11.73 | 84,684 |
| 2023-07-19 | $11.31 | $11.81 | $11.20 | $11.77 | $11.77 | 166,281 |
| 2023-07-18 | $11.35 | $11.46 | $11.15 | $11.23 | $11.23 | 83,308 |
| 2023-07-17 | $11.38 | $11.61 | $11.25 | $11.35 | $11.35 | 115,755 |
| 2023-07-14 | $11.69 | $11.77 | $11.29 | $11.42 | $11.42 | 176,592 |
| 2023-07-13 | $11.80 | $12.05 | $11.47 | $11.52 | $11.52 | 124,932 |
| 2023-07-12 | $11.89 | $11.97 | $11.63 | $11.83 | $11.83 | 120,473 |
| 2023-07-11 | $11.44 | $11.85 | $11.39 | $11.67 | $11.67 | 97,535 |
| 2023-07-10 | $11.22 | $11.62 | $11.22 | $11.38 | $11.38 | 96,144 |
| 2023-07-07 | $11.28 | $11.79 | $11.20 | $11.27 | $11.27 | 234,575 |
| 2023-07-06 | $11.35 | $11.41 | $10.83 | $11.21 | $11.21 | 143,445 |
| 2023-07-05 | $12.25 | $12.37 | $11.43 | $11.45 | $11.45 | 323,011 |
| 2023-07-03 | $12.26 | $12.51 | $12.10 | $12.33 | $12.33 | 69,341 |
| 2023-06-30 | $12.50 | $12.72 | $12.27 | $12.28 | $12.28 | 87,349 |
| 2023-06-29 | $12.27 | $12.68 | $12.27 | $12.38 | $12.38 | 72,807 |
| 2023-06-28 | $12.58 | $12.58 | $12.03 | $12.28 | $12.28 | 88,754 |
| 2023-06-27 | $12.36 | $12.82 | $12.09 | $12.43 | $12.43 | 79,324 |
| 2023-06-26 | $12.11 | $12.55 | $12.06 | $12.38 | $12.38 | 108,622 |
| 2023-06-23 | $12.28 | $12.61 | $12.09 | $12.18 | $12.18 | 543,710 |
| 2023-06-22 | $12.70 | $12.85 | $12.36 | $12.50 | $12.50 | 106,061 |
| 2023-06-21 | $12.76 | $12.90 | $12.62 | $12.73 | $12.73 | 68,647 |
| 2023-06-20 | $12.75 | $12.97 | $12.51 | $12.83 | $12.83 | 78,535 |
| 2023-06-16 | $12.77 | $13.03 | $12.47 | $12.78 | $12.78 | 179,730 |
| 2023-06-15 | $12.75 | $12.75 | $12.38 | $12.56 | $12.56 | 86,117 |
| 2023-06-14 | $12.81 | $12.84 | $12.47 | $12.67 | $12.67 | 113,435 |
| 2023-06-13 | $12.74 | $12.93 | $12.58 | $12.76 | $12.76 | 95,208 |
| 2023-06-12 | $12.55 | $12.87 | $12.19 | $12.59 | $12.59 | 92,227 |
| 2023-06-09 | $13.11 | $13.26 | $12.48 | $12.53 | $12.53 | 100,153 |
| 2023-06-08 | $13.38 | $13.42 | $12.79 | $13.04 | $13.04 | 185,736 |
| 2023-06-07 | $13.31 | $13.73 | $13.25 | $13.45 | $13.45 | 267,382 |
| 2023-06-06 | $12.62 | $13.23 | $12.48 | $13.16 | $13.16 | 156,826 |
| 2023-06-05 | $12.39 | $12.64 | $12.30 | $12.57 | $12.57 | 95,524 |
| 2023-06-02 | $12.15 | $12.45 | $12.13 | $12.40 | $12.40 | 87,084 |
| 2023-06-01 | $12.04 | $12.38 | $11.94 | $12.00 | $12.00 | 116,360 |
| 2023-05-31 | $11.47 | $12.06 | $11.47 | $12.00 | $12.00 | 186,291 |
| 2023-05-30 | $11.73 | $11.97 | $11.48 | $11.65 | $11.65 | 128,256 |
| 2023-05-26 | $11.57 | $11.90 | $11.42 | $11.76 | $11.76 | 141,594 |
| 2023-05-25 | $12.46 | $12.47 | $11.40 | $11.60 | $11.60 | 167,430 |
| 2023-05-24 | $12.81 | $12.83 | $12.31 | $12.47 | $12.47 | 148,968 |
| 2023-05-23 | $12.43 | $12.93 | $12.35 | $12.88 | $12.88 | 132,624 |
| 2023-05-22 | $12.37 | $12.68 | $12.21 | $12.58 | $12.58 | 133,438 |
| 2023-05-19 | $12.49 | $12.75 | $12.21 | $12.37 | $12.37 | 73,450 |
| 2023-05-18 | $12.22 | $12.40 | $12.00 | $12.25 | $12.25 | 89,071 |
| 2023-05-17 | $12.01 | $12.39 | $11.96 | $12.33 | $12.33 | 81,424 |
| 2023-05-16 | $12.22 | $12.30 | $11.97 | $12.00 | $12.00 | 111,629 |
| 2023-05-15 | $11.34 | $12.32 | $11.26 | $12.17 | $12.17 | 261,013 |
| 2023-05-12 | $11.11 | $11.42 | $11.09 | $11.37 | $11.37 | 129,175 |
| 2023-05-11 | $10.97 | $11.16 | $10.79 | $11.11 | $11.11 | 104,076 |
| 2023-05-10 | $11.56 | $12.18 | $10.68 | $10.94 | $10.94 | 203,908 |
| 2023-05-09 | $11.65 | $12.18 | $11.31 | $11.35 | $11.35 | 182,702 |
| 2023-05-08 | $12.06 | $12.16 | $11.35 | $11.75 | $11.75 | 211,023 |
| 2023-05-05 | $13.23 | $13.52 | $11.69 | $12.06 | $12.06 | 374,448 |
| 2023-05-04 | $13.12 | $13.70 | $12.04 | $12.96 | $12.96 | 303,060 |
| 2023-05-03 | $13.30 | $13.99 | $13.26 | $13.31 | $13.31 | 145,214 |
| 2023-05-02 | $13.78 | $13.78 | $13.22 | $13.29 | $13.29 | 133,278 |
| 2023-05-01 | $13.76 | $14.16 | $13.65 | $13.93 | $13.93 | 148,218 |
| 2023-04-28 | $13.73 | $13.90 | $13.51 | $13.87 | $13.87 | 97,742 |
| 2023-04-27 | $13.69 | $14.43 | $13.66 | $13.77 | $13.77 | 149,594 |
| 2023-04-26 | $13.44 | $13.79 | $13.16 | $13.74 | $13.74 | 140,423 |
| 2023-04-25 | $13.43 | $13.75 | $13.17 | $13.57 | $13.57 | 186,360 |
| 2023-04-24 | $12.77 | $13.55 | $12.66 | $13.51 | $13.51 | 193,109 |
| 2023-04-21 | $12.22 | $12.91 | $12.15 | $12.78 | $12.78 | 157,432 |
| 2023-04-20 | $12.43 | $12.51 | $12.12 | $12.24 | $12.24 | 137,001 |
| 2023-04-19 | $12.59 | $12.71 | $12.37 | $12.55 | $12.55 | 145,418 |
| 2023-04-18 | $13.31 | $13.53 | $12.37 | $12.48 | $12.48 | 153,693 |
| 2023-04-17 | $13.15 | $13.54 | $13.09 | $13.27 | $13.27 | 147,279 |
| 2023-04-14 | $13.33 | $13.48 | $13.00 | $13.11 | $13.11 | 103,385 |
| 2023-04-13 | $13.89 | $14.09 | $13.28 | $13.33 | $13.33 | 138,749 |
| 2023-04-12 | $14.20 | $14.37 | $13.51 | $13.67 | $13.67 | 152,211 |
| 2023-04-11 | $13.94 | $14.22 | $13.74 | $14.04 | $14.04 | 157,745 |
| 2023-04-10 | $13.76 | $13.99 | $13.66 | $13.68 | $13.68 | 99,928 |
| 2023-04-06 | $14.25 | $14.27 | $13.72 | $13.86 | $13.86 | 144,064 |
| 2023-04-05 | $14.00 | $14.46 | $13.87 | $14.26 | $14.26 | 268,366 |
| 2023-04-04 | $13.88 | $14.39 | $13.56 | $14.10 | $14.10 | 192,675 |
| 2023-04-03 | $14.34 | $14.59 | $13.76 | $13.83 | $13.83 | 220,577 |
| 2023-03-31 | $14.21 | $14.99 | $13.95 | $14.28 | $14.28 | 278,555 |
| 2023-03-30 | $14.16 | $14.42 | $13.94 | $14.01 | $14.01 | 123,535 |
| 2023-03-29 | $14.48 | $14.76 | $13.83 | $14.07 | $14.07 | 224,965 |
| 2023-03-28 | $14.17 | $14.44 | $13.73 | $14.31 | $14.31 | 277,137 |
| 2023-03-27 | $13.77 | $14.65 | $13.77 | $14.30 | $14.30 | 447,207 |
| 2023-03-24 | $12.34 | $13.61 | $12.18 | $13.55 | $13.55 | 381,839 |
| 2023-03-23 | $12.30 | $12.46 | $11.77 | $12.44 | $12.44 | 463,989 |
| 2023-03-22 | $12.24 | $12.52 | $12.00 | $12.09 | $12.09 | 343,719 |
| 2023-03-21 | $12.27 | $12.52 | $11.81 | $12.25 | $12.25 | 382,452 |
| 2023-03-20 | $11.61 | $12.30 | $11.27 | $11.92 | $11.92 | 583,086 |
| 2023-03-17 | $12.61 | $12.61 | $11.69 | $11.71 | $11.71 | 6,678,514 |
| 2023-03-16 | $12.77 | $12.94 | $12.25 | $12.60 | $12.60 | 432,429 |
| 2023-03-15 | $12.13 | $12.96 | $12.00 | $12.95 | $12.95 | 416,539 |
| 2023-03-14 | $12.37 | $13.03 | $12.33 | $12.53 | $12.53 | 298,845 |
| 2023-03-13 | $12.42 | $12.63 | $11.76 | $12.27 | $12.27 | 345,378 |
| 2023-03-10 | $12.56 | $12.95 | $11.43 | $12.76 | $12.76 | 552,218 |
| 2023-03-09 | $13.44 | $13.64 | $12.51 | $12.70 | $12.70 | 449,975 |
| 2023-03-08 | $13.81 | $14.20 | $13.25 | $13.43 | $13.43 | 550,673 |
| 2023-03-07 | $13.98 | $14.00 | $12.83 | $13.22 | $13.22 | 424,306 |
| 2023-03-06 | $14.80 | $14.92 | $13.42 | $13.98 | $13.98 | 1,111,033 |
| 2023-03-03 | $15.10 | $15.66 | $14.78 | $15.58 | $15.58 | 144,742 |
| 2023-03-02 | $15.02 | $15.36 | $14.86 | $15.07 | $15.07 | 79,483 |
| 2023-03-01 | $14.98 | $15.26 | $14.62 | $15.05 | $15.05 | 143,892 |
| 2023-02-28 | $15.08 | $15.76 | $14.91 | $15.02 | $15.02 | 281,582 |
| 2023-02-27 | $15.16 | $16.39 | $14.52 | $14.88 | $14.88 | 223,833 |
| 2023-02-24 | $12.73 | $13.99 | $12.60 | $13.85 | $13.85 | 160,777 |
| 2023-02-23 | $12.41 | $13.24 | $12.04 | $12.50 | $12.50 | 66,698 |
| 2023-02-22 | $12.45 | $13.04 | $12.42 | $12.44 | $12.44 | 79,472 |
| 2023-02-21 | $12.62 | $12.66 | $12.10 | $12.37 | $12.37 | 82,781 |
| 2023-02-17 | $12.61 | $13.03 | $12.39 | $12.65 | $12.65 | 93,499 |
| 2023-02-16 | $11.97 | $12.80 | $11.97 | $12.60 | $12.60 | 84,369 |
| 2023-02-15 | $11.66 | $12.29 | $11.54 | $12.24 | $12.24 | 70,752 |
| 2023-02-14 | $12.10 | $12.44 | $11.64 | $11.67 | $11.67 | 70,418 |
| 2023-02-13 | $12.15 | $12.58 | $12.01 | $12.23 | $12.23 | 62,515 |
| 2023-02-10 | $12.20 | $12.62 | $11.92 | $12.17 | $12.17 | 58,625 |
| 2023-02-09 | $12.24 | $12.46 | $11.95 | $12.03 | $12.03 | 61,920 |
| 2023-02-08 | $12.48 | $12.64 | $12.06 | $12.09 | $12.09 | 54,393 |
| 2023-02-07 | $12.38 | $12.83 | $12.25 | $12.63 | $12.63 | 88,294 |
| 2023-02-06 | $12.54 | $12.77 | $12.33 | $12.43 | $12.43 | 57,775 |
| 2023-02-03 | $12.67 | $13.19 | $12.60 | $12.76 | $12.76 | 167,508 |
| 2023-02-02 | $13.29 | $13.88 | $12.48 | $12.76 | $12.76 | 161,339 |
| 2023-02-01 | $12.92 | $13.40 | $12.69 | $13.27 | $13.27 | 213,491 |
| 2023-01-31 | $12.20 | $12.98 | $12.14 | $12.94 | $12.94 | 186,548 |
| 2023-01-30 | $12.21 | $12.26 | $11.90 | $12.16 | $12.16 | 104,158 |
| 2023-01-27 | $12.12 | $12.49 | $12.00 | $12.28 | $12.28 | 78,069 |
| 2023-01-26 | $12.05 | $12.39 | $11.92 | $12.18 | $12.18 | 131,973 |
| 2023-01-25 | $11.27 | $12.00 | $11.11 | $11.92 | $11.92 | 100,087 |
| 2023-01-24 | $11.32 | $11.53 | $10.47 | $11.34 | $11.34 | 90,235 |
| 2023-01-23 | $12.02 | $12.11 | $10.82 | $11.35 | $11.35 | 226,388 |
| 2023-01-20 | $11.97 | $12.32 | $11.62 | $12.07 | $12.07 | 124,056 |
| 2023-01-19 | $11.37 | $11.90 | $11.37 | $11.82 | $11.82 | 145,290 |
| 2023-01-18 | $10.96 | $11.97 | $10.88 | $11.51 | $11.51 | 184,886 |
| 2023-01-17 | $10.92 | $11.02 | $10.56 | $10.80 | $10.80 | 155,638 |
| 2023-01-13 | $10.82 | $11.14 | $10.10 | $11.09 | $11.09 | 178,292 |
| 2023-01-12 | $10.47 | $10.89 | $10.31 | $10.88 | $10.88 | 186,020 |
| 2023-01-11 | $10.68 | $10.79 | $10.33 | $10.43 | $10.43 | 253,574 |
| 2023-01-10 | $11.53 | $11.53 | $10.58 | $10.74 | $10.74 | 225,972 |
| 2023-01-09 | $10.49 | $11.02 | $10.45 | $10.84 | $10.84 | 197,716 |
| 2023-01-06 | $10.44 | $10.57 | $10.00 | $10.46 | $10.46 | 235,890 |
| 2023-01-05 | $11.17 | $11.21 | $10.35 | $10.36 | $10.36 | 176,000 |
| 2023-01-04 | $10.99 | $11.26 | $10.67 | $11.18 | $11.18 | 269,130 |
| 2023-01-03 | $11.08 | $11.11 | $10.57 | $10.78 | $10.78 | 215,562 |
| 2022-12-30 | $10.79 | $11.09 | $10.78 | $10.98 | $10.98 | 141,977 |
| 2022-12-29 | $10.10 | $10.97 | $9.99 | $10.92 | $10.92 | 280,876 |
| 2022-12-28 | $10.21 | $10.40 | $9.95 | $9.99 | $9.99 | 162,345 |
| 2022-12-27 | $9.98 | $10.38 | $9.75 | $10.18 | $10.18 | 289,997 |
| 2022-12-23 | $10.39 | $10.94 | $9.81 | $9.95 | $9.95 | 319,447 |
| 2022-12-22 | $10.75 | $10.75 | $10.04 | $10.39 | $10.39 | 495,071 |
| 2022-12-21 | $11.42 | $11.58 | $10.78 | $10.87 | $10.87 | 199,666 |
| 2022-12-20 | $11.26 | $11.61 | $11.13 | $11.37 | $11.37 | 240,014 |
| 2022-12-19 | $11.64 | $11.66 | $11.11 | $11.31 | $11.31 | 284,070 |
| 2022-12-16 | $11.10 | $11.74 | $11.08 | $11.65 | $11.65 | 900,757 |
| 2022-12-15 | $11.56 | $11.75 | $11.06 | $11.28 | $11.28 | 423,811 |
| 2022-12-14 | $10.68 | $11.96 | $10.32 | $11.66 | $11.66 | 688,798 |
| 2022-12-13 | $10.64 | $10.78 | $10.24 | $10.29 | $10.29 | 237,722 |
| 2022-12-12 | $10.05 | $10.26 | $9.80 | $10.19 | $10.19 | 262,385 |
| 2022-12-09 | $10.66 | $10.74 | $9.99 | $10.02 | $10.02 | 142,755 |
| 2022-12-08 | $10.75 | $10.91 | $10.50 | $10.75 | $10.75 | 250,235 |
| 2022-12-07 | $10.59 | $10.79 | $10.19 | $10.63 | $10.63 | 188,105 |
| 2022-12-06 | $10.90 | $10.98 | $10.37 | $10.56 | $10.56 | 145,781 |
| 2022-12-05 | $10.92 | $11.01 | $10.67 | $10.91 | $10.91 | 157,053 |
| 2022-12-02 | $10.23 | $10.70 | $10.01 | $10.59 | $10.59 | 93,613 |
| 2022-12-01 | $10.48 | $10.83 | $9.99 | $10.47 | $10.47 | 144,731 |
| 2022-11-30 | $10.48 | $10.51 | $9.83 | $10.34 | $10.34 | 263,688 |
| 2022-11-29 | $10.07 | $10.93 | $10.07 | $10.36 | $10.36 | 102,449 |
| 2022-11-28 | $9.92 | $10.02 | $9.79 | $9.93 | $9.93 | 193,915 |
| 2022-11-25 | $9.92 | $10.02 | $9.76 | $9.93 | $9.93 | 59,511 |
| 2022-11-23 | $9.93 | $10.00 | $9.74 | $9.87 | $9.87 | 202,625 |
| 2022-11-22 | $10.08 | $10.12 | $9.26 | $9.86 | $9.86 | 222,653 |
| 2022-11-21 | $9.70 | $10.22 | $9.55 | $9.99 | $9.99 | 167,159 |
| 2022-11-18 | $10.64 | $10.64 | $9.54 | $9.73 | $9.73 | 122,461 |
| 2022-11-17 | $10.12 | $10.61 | $9.69 | $10.31 | $10.31 | 79,816 |
| 2022-11-16 | $11.23 | $11.71 | $10.09 | $10.35 | $10.35 | 194,198 |
| 2022-11-15 | $11.60 | $11.77 | $11.34 | $11.48 | $11.48 | 110,055 |
| 2022-11-14 | $11.76 | $12.19 | $11.19 | $11.31 | $11.31 | 154,983 |
| 2022-11-11 | $11.81 | $12.34 | $11.35 | $11.85 | $11.85 | 96,526 |
| 2022-11-10 | $11.05 | $12.03 | $11.05 | $11.95 | $11.95 | 152,015 |
| 2022-11-09 | $11.50 | $11.69 | $10.59 | $10.82 | $10.82 | 154,506 |
| 2022-11-08 | $12.90 | $12.90 | $9.64 | $11.77 | $11.77 | 358,145 |
| 2022-11-07 | $13.12 | $13.74 | $12.88 | $13.55 | $13.55 | 97,224 |
| 2022-11-04 | $12.77 | $13.52 | $12.28 | $13.28 | $13.28 | 92,596 |
| 2022-11-03 | $12.54 | $12.84 | $12.30 | $12.83 | $12.83 | 144,453 |
| 2022-11-02 | $12.88 | $13.55 | $12.43 | $12.85 | $12.85 | 212,046 |
| 2022-11-01 | $12.87 | $13.24 | $12.74 | $13.05 | $13.05 | 103,762 |
| 2022-10-31 | $11.96 | $12.42 | $11.96 | $12.31 | $12.31 | 99,508 |
| 2022-10-28 | $11.81 | $12.35 | $11.23 | $12.03 | $12.03 | 97,070 |
| 2022-10-27 | $11.69 | $11.93 | $11.21 | $11.65 | $11.65 | 131,432 |
| 2022-10-26 | $11.56 | $12.10 | $11.50 | $11.69 | $11.69 | 85,038 |
| 2022-10-25 | $10.81 | $11.66 | $10.81 | $11.50 | $11.50 | 99,627 |
| 2022-10-24 | $10.89 | $10.98 | $10.54 | $10.81 | $10.81 | 100,642 |
| 2022-10-21 | $10.13 | $10.99 | $10.13 | $10.91 | $10.91 | 128,630 |
| 2022-10-20 | $9.91 | $10.25 | $9.86 | $10.03 | $10.03 | 97,316 |
| 2022-10-19 | $9.97 | $10.42 | $9.59 | $9.94 | $9.94 | 79,259 |
| 2022-10-18 | $10.11 | $10.35 | $9.99 | $10.03 | $10.03 | 92,749 |
| 2022-10-17 | $9.54 | $10.02 | $9.34 | $9.82 | $9.82 | 114,696 |
| 2022-10-14 | $9.58 | $9.59 | $8.92 | $9.27 | $9.27 | 123,165 |
| 2022-10-13 | $8.94 | $9.58 | $8.68 | $9.54 | $9.54 | 141,109 |
| 2022-10-12 | $10.29 | $10.48 | $9.10 | $9.13 | $9.13 | 163,114 |
| 2022-10-11 | $10.56 | $10.65 | $10.15 | $10.36 | $10.36 | 125,833 |
| 2022-10-10 | $10.36 | $10.81 | $10.19 | $10.69 | $10.69 | 154,578 |
| 2022-10-07 | $10.43 | $10.67 | $10.21 | $10.30 | $10.30 | 97,729 |
| 2022-10-06 | $10.95 | $11.02 | $10.32 | $10.45 | $10.45 | 121,440 |
| 2022-10-05 | $11.53 | $11.53 | $10.47 | $10.92 | $10.92 | 188,974 |
| 2022-10-04 | $11.02 | $11.39 | $10.88 | $11.31 | $11.31 | 226,852 |
| 2022-10-03 | $10.69 | $10.76 | $10.18 | $10.70 | $10.70 | 160,775 |
| 2022-09-30 | $10.75 | $11.13 | $10.38 | $10.41 | $10.41 | 203,344 |
| 2022-09-29 | $11.72 | $11.72 | $10.70 | $10.76 | $10.76 | 94,318 |
| 2022-09-28 | $11.66 | $11.97 | $11.66 | $11.81 | $11.81 | 148,413 |
| 2022-09-27 | $11.86 | $11.86 | $11.25 | $11.68 | $11.68 | 253,251 |
| 2022-09-26 | $12.57 | $12.76 | $11.18 | $11.76 | $11.76 | 119,625 |
| 2022-09-23 | $13.55 | $13.56 | $12.36 | $12.63 | $12.63 | 97,617 |
| 2022-09-22 | $14.68 | $15.09 | $13.68 | $13.85 | $13.85 | 54,155 |
| 2022-09-21 | $14.94 | $15.14 | $14.54 | $14.70 | $14.70 | 88,790 |
| 2022-09-20 | $15.19 | $15.27 | $14.67 | $14.80 | $14.80 | 46,938 |
| 2022-09-19 | $15.30 | $15.51 | $14.88 | $15.48 | $15.48 | 64,840 |
| 2022-09-16 | $15.48 | $15.80 | $15.03 | $15.45 | $15.45 | 219,367 |
| 2022-09-15 | $15.81 | $16.33 | $15.23 | $15.66 | $15.66 | 87,080 |
| 2022-09-14 | $16.02 | $16.22 | $15.72 | $16.07 | $16.07 | 89,414 |
| 2022-09-13 | $15.90 | $16.58 | $15.87 | $16.13 | $16.13 | 97,703 |
| 2022-09-12 | $15.41 | $16.25 | $15.31 | $16.01 | $16.01 | 210,734 |
| 2022-09-09 | $15.62 | $15.62 | $15.11 | $15.20 | $15.20 | 116,159 |
| 2022-09-08 | $15.40 | $15.83 | $15.17 | $15.35 | $15.35 | 178,775 |
| 2022-09-07 | $15.07 | $15.73 | $14.96 | $15.61 | $15.61 | 257,937 |
| 2022-09-06 | $14.81 | $15.28 | $14.70 | $14.98 | $14.98 | 120,822 |
| 2022-09-02 | $15.58 | $15.62 | $14.74 | $14.81 | $14.81 | 95,108 |
| 2022-09-01 | $15.57 | $15.58 | $15.11 | $15.30 | $15.30 | 91,241 |
| 2022-08-31 | $15.60 | $15.99 | $15.26 | $15.67 | $15.67 | 81,503 |
| 2022-08-30 | $16.02 | $16.15 | $15.33 | $15.47 | $15.47 | 65,497 |
| 2022-08-29 | $16.04 | $16.24 | $15.71 | $16.06 | $16.06 | 56,343 |
| 2022-08-26 | $17.32 | $17.32 | $16.10 | $16.21 | $16.21 | 86,048 |
| 2022-08-25 | $16.84 | $17.34 | $16.49 | $17.15 | $17.15 | 184,531 |
| 2022-08-24 | $16.27 | $16.78 | $15.84 | $16.48 | $16.48 | 43,547 |
| 2022-08-23 | $16.38 | $16.81 | $16.30 | $16.36 | $16.36 | 86,296 |
| 2022-08-22 | $16.28 | $16.64 | $16.01 | $16.45 | $16.45 | 58,772 |
| 2022-08-19 | $16.65 | $16.83 | $16.35 | $16.53 | $16.53 | 58,034 |
| 2022-08-18 | $16.80 | $16.85 | $16.30 | $16.76 | $16.76 | 88,506 |
| 2022-08-17 | $16.55 | $17.00 | $16.53 | $16.78 | $16.78 | 80,544 |
| 2022-08-16 | $17.13 | $17.13 | $16.16 | $16.47 | $16.47 | 119,726 |
| 2022-08-15 | $17.43 | $17.80 | $16.80 | $17.42 | $17.42 | 106,554 |
| 2022-08-12 | $16.84 | $17.61 | $16.66 | $17.47 | $17.47 | 63,814 |
| 2022-08-11 | $17.06 | $17.51 | $16.39 | $16.71 | $16.71 | 115,139 |
| 2022-08-10 | $16.90 | $17.37 | $16.57 | $17.07 | $17.07 | 110,203 |
| 2022-08-09 | $16.24 | $17.35 | $14.93 | $16.57 | $16.57 | 142,522 |
| 2022-08-08 | $15.64 | $16.24 | $15.14 | $16.06 | $16.06 | 135,155 |
| 2022-08-05 | $14.48 | $15.55 | $14.41 | $15.51 | $15.51 | 111,007 |
| 2022-08-04 | $15.28 | $15.37 | $14.77 | $14.96 | $14.96 | 102,535 |
| 2022-08-03 | $14.48 | $15.16 | $14.06 | $15.11 | $15.11 | 128,728 |
| 2022-08-02 | $13.39 | $14.49 | $13.39 | $14.41 | $14.41 | 135,972 |
| 2022-08-01 | $13.14 | $13.51 | $12.84 | $13.46 | $13.46 | 123,018 |
| 2022-07-29 | $13.00 | $13.50 | $12.86 | $13.34 | $13.34 | 83,348 |
| 2022-07-28 | $12.96 | $13.11 | $12.51 | $12.98 | $12.98 | 70,387 |
| 2022-07-27 | $13.67 | $13.96 | $12.90 | $12.91 | $12.91 | 112,527 |
| 2022-07-26 | $13.25 | $13.75 | $13.16 | $13.65 | $13.65 | 62,827 |
| 2022-07-25 | $13.55 | $13.80 | $13.23 | $13.43 | $13.43 | 119,149 |
| 2022-07-22 | $13.25 | $13.60 | $12.93 | $13.55 | $13.55 | 135,839 |
| 2022-07-21 | $12.56 | $13.06 | $12.37 | $13.05 | $13.05 | 119,678 |
| 2022-07-20 | $12.01 | $12.71 | $12.01 | $12.66 | $12.66 | 151,381 |
| 2022-07-19 | $11.59 | $12.28 | $11.49 | $12.03 | $12.03 | 117,755 |
| 2022-07-18 | $11.21 | $11.70 | $11.15 | $11.44 | $11.44 | 137,381 |
| 2022-07-15 | $10.71 | $11.29 | $10.35 | $11.03 | $11.03 | 106,460 |
| 2022-07-14 | $10.75 | $10.91 | $10.07 | $10.40 | $10.40 | 112,616 |
| 2022-07-13 | $10.96 | $11.06 | $10.71 | $10.89 | $10.89 | 145,592 |
| 2022-07-12 | $10.68 | $11.09 | $10.62 | $11.01 | $11.01 | 131,468 |
| 2022-07-11 | $12.03 | $12.39 | $10.68 | $10.77 | $10.77 | 169,826 |
| 2022-07-08 | $12.16 | $12.62 | $11.95 | $12.24 | $12.24 | 71,653 |
| 2022-07-07 | $11.97 | $12.67 | $11.97 | $12.23 | $12.23 | 96,197 |
| 2022-07-06 | $12.60 | $12.60 | $11.69 | $11.90 | $11.90 | 104,247 |
| 2022-07-05 | $12.94 | $13.72 | $12.20 | $12.60 | $12.60 | 189,646 |
| 2022-07-01 | $12.74 | $13.13 | $12.41 | $12.88 | $12.88 | 136,879 |
| 2022-06-30 | $12.61 | $13.15 | $12.42 | $12.81 | $12.81 | 107,410 |
| 2022-06-29 | $13.17 | $13.47 | $12.41 | $12.97 | $12.97 | 87,099 |
| 2022-06-28 | $13.60 | $14.01 | $13.03 | $13.12 | $13.12 | 88,701 |
| 2022-06-27 | $14.52 | $14.55 | $13.54 | $13.61 | $13.61 | 94,240 |
| 2022-06-24 | $13.34 | $14.36 | $12.99 | $14.31 | $14.31 | 352,324 |
| 2022-06-23 | $13.27 | $13.71 | $13.05 | $13.50 | $13.50 | 187,106 |
| 2022-06-22 | $13.24 | $13.85 | $12.44 | $13.22 | $13.22 | 142,828 |
| 2022-06-21 | $14.47 | $14.64 | $12.29 | $13.80 | $13.80 | 309,750 |
| 2022-06-17 | $14.81 | $15.87 | $14.74 | $15.46 | $15.46 | 142,772 |
| 2022-06-16 | $14.58 | $15.18 | $14.10 | $14.84 | $14.84 | 91,359 |
| 2022-06-15 | $15.57 | $15.77 | $14.80 | $15.12 | $15.12 | 101,181 |
| 2022-06-14 | $15.22 | $15.41 | $14.49 | $15.20 | $15.20 | 162,799 |
| 2022-06-13 | $15.51 | $15.67 | $15.06 | $15.15 | $15.15 | 62,034 |
| 2022-06-10 | $16.29 | $16.64 | $15.78 | $16.21 | $16.21 | 73,404 |
| 2022-06-09 | $16.42 | $16.80 | $16.13 | $16.65 | $16.65 | 84,481 |
| 2022-06-08 | $17.74 | $17.93 | $16.20 | $16.62 | $16.62 | 152,302 |
| 2022-06-07 | $18.57 | $19.22 | $17.90 | $18.00 | $18.00 | 239,984 |
| 2022-06-06 | $18.74 | $18.90 | $18.20 | $18.89 | $18.89 | 186,893 |
| 2022-06-03 | $19.00 | $19.22 | $18.27 | $18.44 | $18.44 | 71,062 |
| 2022-06-02 | $18.04 | $19.34 | $18.04 | $19.25 | $19.25 | 48,034 |
| 2022-06-01 | $19.33 | $19.48 | $18.02 | $18.03 | $18.03 | 97,442 |
| 2022-05-31 | $18.85 | $19.37 | $18.27 | $19.13 | $19.13 | 88,312 |
| 2022-05-27 | $18.08 | $19.09 | $17.62 | $19.05 | $19.05 | 84,441 |
| 2022-05-26 | $17.67 | $18.30 | $17.63 | $17.95 | $17.95 | 101,567 |
| 2022-05-25 | $17.34 | $18.02 | $17.26 | $17.47 | $17.47 | 65,023 |
| 2022-05-24 | $17.43 | $17.64 | $16.80 | $17.36 | $17.36 | 62,413 |
| 2022-05-23 | $17.93 | $18.09 | $17.04 | $17.55 | $17.55 | 86,725 |
| 2022-05-20 | $17.78 | $17.78 | $17.11 | $17.66 | $17.66 | 68,483 |
| 2022-05-19 | $17.80 | $18.52 | $17.35 | $17.44 | $17.44 | 112,185 |
| 2022-05-18 | $18.15 | $19.00 | $17.56 | $17.99 | $17.99 | 208,499 |
| 2022-05-17 | $17.95 | $18.93 | $17.56 | $18.71 | $18.71 | 172,675 |
| 2022-05-16 | $17.37 | $17.87 | $16.94 | $17.51 | $17.51 | 165,151 |
| 2022-05-13 | $17.09 | $17.78 | $16.78 | $17.32 | $17.32 | 150,380 |
| 2022-05-12 | $15.31 | $17.00 | $15.31 | $16.91 | $16.91 | 262,259 |
| 2022-05-11 | $14.56 | $16.25 | $14.56 | $15.40 | $15.40 | 162,778 |
| 2022-05-10 | $13.49 | $15.72 | $13.49 | $14.61 | $14.61 | 395,912 |
| 2022-05-09 | $13.52 | $13.64 | $12.39 | $12.80 | $12.80 | 243,973 |
| 2022-05-06 | $14.26 | $14.57 | $13.34 | $13.70 | $13.70 | 102,519 |
| 2022-05-05 | $15.38 | $15.54 | $14.15 | $14.34 | $14.34 | 76,899 |
| 2022-05-04 | $15.26 | $15.80 | $14.52 | $15.57 | $15.57 | 209,310 |
| 2022-05-03 | $16.61 | $16.61 | $15.10 | $15.28 | $15.28 | 129,559 |
| 2022-05-02 | $16.60 | $17.54 | $16.12 | $16.63 | $16.63 | 163,301 |
| 2022-04-29 | $16.21 | $16.98 | $15.73 | $16.39 | $16.39 | 122,031 |
| 2022-04-28 | $16.87 | $17.02 | $15.85 | $16.49 | $16.49 | 100,441 |
| 2022-04-27 | $18.30 | $18.30 | $16.44 | $16.65 | $16.65 | 118,706 |
| 2022-04-26 | $18.74 | $18.96 | $18.30 | $18.39 | $18.39 | 135,401 |
| 2022-04-25 | $18.25 | $19.33 | $17.92 | $19.05 | $19.05 | 244,935 |
| 2022-04-22 | $18.69 | $18.82 | $17.91 | $18.44 | $18.44 | 353,946 |
| 2022-04-21 | $18.69 | $19.29 | $18.58 | $18.89 | $18.89 | 167,137 |
| 2022-04-20 | $17.86 | $19.22 | $17.65 | $18.53 | $18.53 | 144,462 |
| 2022-04-19 | $16.50 | $17.89 | $16.46 | $17.61 | $17.61 | 258,104 |
| 2022-04-18 | $17.31 | $17.76 | $16.33 | $16.40 | $16.40 | 163,605 |
| 2022-04-14 | $16.78 | $17.05 | $16.47 | $16.92 | $16.92 | 91,734 |
| 2022-04-13 | $16.83 | $17.11 | $16.49 | $16.67 | $16.67 | 158,913 |
| 2022-04-12 | $17.65 | $17.83 | $16.56 | $16.66 | $16.66 | 165,816 |
| 2022-04-11 | $17.87 | $18.20 | $17.18 | $17.27 | $17.27 | 154,246 |
| 2022-04-08 | $18.14 | $18.32 | $17.55 | $17.95 | $17.95 | 218,191 |
| 2022-04-07 | $18.37 | $18.72 | $17.60 | $18.12 | $18.12 | 191,716 |
| 2022-04-06 | $18.13 | $18.32 | $17.49 | $18.24 | $18.24 | 106,679 |
| 2022-04-05 | $19.15 | $20.28 | $18.23 | $18.33 | $18.33 | 173,426 |
| 2022-04-04 | $19.16 | $19.89 | $18.85 | $19.45 | $19.45 | 330,742 |
| 2022-04-01 | $18.70 | $19.21 | $18.45 | $19.21 | $19.21 | 168,424 |
| 2022-03-31 | $18.32 | $19.21 | $17.79 | $18.63 | $18.63 | 135,371 |
| 2022-03-30 | $18.18 | $19.16 | $17.99 | $18.33 | $18.33 | 117,990 |
| 2022-03-29 | $16.83 | $18.30 | $16.83 | $18.22 | $18.22 | 179,175 |
| 2022-03-28 | $17.16 | $17.16 | $16.36 | $16.57 | $16.57 | 207,057 |
| 2022-03-25 | $16.64 | $16.99 | $16.02 | $16.80 | $16.80 | 87,459 |
| 2022-03-24 | $16.40 | $16.81 | $15.89 | $16.68 | $16.68 | 51,931 |
| 2022-03-23 | $16.56 | $16.97 | $16.25 | $16.35 | $16.35 | 67,625 |
| 2022-03-22 | $16.80 | $17.04 | $16.48 | $16.75 | $16.75 | 246,821 |
| 2022-03-21 | $17.18 | $17.50 | $16.25 | $16.51 | $16.51 | 271,584 |
| 2022-03-18 | $16.36 | $17.50 | $16.36 | $17.32 | $17.32 | 433,808 |
| 2022-03-17 | $16.01 | $16.85 | $15.41 | $16.83 | $16.83 | 246,797 |
| 2022-03-16 | $15.00 | $15.92 | $14.49 | $15.83 | $15.83 | 264,024 |
| 2022-03-15 | $13.84 | $14.56 | $13.65 | $14.52 | $14.52 | 166,533 |
| 2022-03-14 | $14.10 | $14.70 | $13.47 | $13.84 | $13.84 | 284,775 |
| 2022-03-11 | $16.01 | $16.01 | $14.14 | $14.15 | $14.15 | 177,147 |
| 2022-03-10 | $16.53 | $16.53 | $15.31 | $15.54 | $15.54 | 147,564 |
| 2022-03-09 | $17.33 | $17.81 | $16.93 | $17.04 | $17.04 | 208,089 |
| 2022-03-08 | $15.77 | $17.40 | $15.75 | $16.93 | $16.93 | 220,370 |
| 2022-03-07 | $15.10 | $15.82 | $14.65 | $15.56 | $15.56 | 179,481 |
| 2022-03-04 | $14.54 | $15.07 | $14.39 | $14.94 | $14.94 | 128,972 |
| 2022-03-03 | $15.20 | $15.20 | $14.50 | $14.88 | $14.88 | 223,408 |
| 2022-03-02 | $15.10 | $15.14 | $13.94 | $15.02 | $15.02 | 252,413 |
| 2022-03-01 | $11.38 | $15.10 | $11.38 | $15.02 | $15.02 | 591,895 |
| 2022-02-28 | $16.06 | $16.78 | $15.89 | $16.25 | $16.25 | 193,777 |
| 2022-02-25 | $14.73 | $16.41 | $14.59 | $16.23 | $16.23 | 258,071 |
| 2022-02-24 | $13.08 | $14.56 | $12.94 | $14.54 | $14.54 | 224,485 |
| 2022-02-23 | $13.97 | $14.57 | $13.40 | $13.76 | $13.76 | 198,449 |
| 2022-02-22 | $13.97 | $14.27 | $13.65 | $13.88 | $13.88 | 102,705 |
| 2022-02-18 | $14.66 | $14.88 | $13.98 | $14.13 | $14.13 | 89,682 |
| 2022-02-17 | $16.09 | $16.36 | $14.50 | $14.86 | $14.86 | 73,382 |
| 2022-02-16 | $16.42 | $16.76 | $15.96 | $16.43 | $16.43 | 58,159 |
| 2022-02-15 | $16.03 | $16.75 | $16.03 | $16.48 | $16.48 | 182,038 |
| 2022-02-14 | $16.51 | $17.08 | $15.49 | $15.74 | $15.74 | 107,275 |
| 2022-02-11 | $16.44 | $17.32 | $16.44 | $16.72 | $16.72 | 206,883 |
| 2022-02-10 | $15.91 | $17.37 | $15.78 | $16.62 | $16.62 | 233,964 |
| 2022-02-09 | $15.84 | $16.67 | $15.63 | $16.57 | $16.57 | 141,591 |
| 2022-02-08 | $14.51 | $15.67 | $14.33 | $15.63 | $15.63 | 149,487 |
| 2022-02-07 | $14.61 | $15.25 | $14.41 | $14.50 | $14.50 | 106,425 |
| 2022-02-04 | $14.81 | $15.17 | $14.10 | $14.71 | $14.71 | 121,499 |
| 2022-02-03 | $15.41 | $15.87 | $14.89 | $14.97 | $14.97 | 112,250 |
| 2022-02-02 | $16.45 | $16.45 | $15.47 | $15.76 | $15.76 | 153,342 |
| 2022-02-01 | $16.73 | $17.93 | $15.99 | $16.45 | $16.45 | 103,810 |
| 2022-01-31 | $15.96 | $16.72 | $15.61 | $16.62 | $16.62 | 191,279 |
| 2022-01-28 | $15.83 | $16.35 | $15.25 | $16.00 | $16.00 | 137,304 |
| 2022-01-27 | $16.23 | $17.00 | $15.39 | $15.58 | $15.58 | 140,955 |
| 2022-01-26 | $17.48 | $17.48 | $16.04 | $16.28 | $16.28 | 127,244 |
| 2022-01-25 | $16.97 | $17.06 | $16.21 | $16.68 | $16.68 | 141,256 |
| 2022-01-24 | $15.95 | $17.82 | $15.42 | $17.47 | $17.47 | 270,249 |
| 2022-01-21 | $16.08 | $16.83 | $15.78 | $16.33 | $16.33 | 143,757 |
| 2022-01-20 | $16.79 | $17.51 | $16.35 | $16.46 | $16.46 | 131,194 |
| 2022-01-19 | $17.40 | $18.11 | $16.66 | $16.75 | $16.75 | 126,303 |
| 2022-01-18 | $18.43 | $18.43 | $17.30 | $17.45 | $17.45 | 171,737 |
| 2022-01-14 | $18.91 | $19.96 | $18.12 | $18.75 | $18.75 | 113,423 |
| 2022-01-13 | $19.68 | $19.80 | $18.45 | $19.20 | $19.20 | 109,066 |
| 2022-01-12 | $20.21 | $20.90 | $19.07 | $19.40 | $19.40 | 182,208 |
| 2022-01-11 | $18.92 | $20.08 | $18.92 | $20.00 | $20.00 | 121,438 |
| 2022-01-10 | $19.24 | $19.44 | $17.89 | $18.99 | $18.99 | 169,119 |
| 2022-01-07 | $20.49 | $21.00 | $19.24 | $19.26 | $19.26 | 175,597 |
| 2022-01-06 | $21.32 | $21.99 | $20.49 | $20.64 | $20.64 | 108,656 |
| 2022-01-05 | $21.99 | $22.27 | $21.05 | $21.10 | $21.10 | 139,234 |
| 2022-01-04 | $23.89 | $23.89 | $21.93 | $21.99 | $21.99 | 176,928 |
| 2022-01-03 | $23.59 | $24.23 | $22.72 | $23.75 | $23.75 | 160,436 |
| 2021-12-31 | $22.99 | $23.29 | $22.71 | $23.08 | $23.08 | 128,743 |
| 2021-12-30 | $21.91 | $22.97 | $21.19 | $22.96 | $22.96 | 100,470 |
| 2021-12-29 | $22.03 | $22.14 | $21.45 | $21.88 | $21.88 | 90,518 |
| 2021-12-28 | $21.68 | $23.15 | $21.65 | $21.81 | $21.81 | 115,229 |
| 2021-12-27 | $22.16 | $22.64 | $21.45 | $21.98 | $21.98 | 205,354 |
| 2021-12-23 | $21.70 | $22.88 | $21.28 | $21.90 | $21.90 | 403,731 |
| 2021-12-22 | $21.16 | $22.07 | $20.93 | $22.03 | $22.03 | 249,629 |
| 2021-12-21 | $20.03 | $21.48 | $20.03 | $21.45 | $21.45 | 118,299 |
| 2021-12-20 | $19.59 | $20.04 | $18.88 | $19.95 | $19.95 | 302,376 |
| 2021-12-17 | $18.68 | $20.63 | $18.39 | $20.23 | $20.23 | 860,591 |
| 2021-12-16 | $19.43 | $19.92 | $18.74 | $18.94 | $18.94 | 155,860 |
| 2021-12-15 | $19.02 | $19.09 | $17.52 | $19.09 | $19.09 | 282,314 |
| 2021-12-14 | $19.61 | $20.45 | $19.05 | $19.14 | $19.14 | 123,694 |
| 2021-12-13 | $20.46 | $21.06 | $19.69 | $19.71 | $19.71 | 159,942 |
| 2021-12-10 | $20.63 | $21.22 | $20.38 | $20.48 | $20.48 | 108,576 |
| 2021-12-09 | $21.86 | $22.78 | $20.17 | $20.63 | $20.63 | 176,648 |
| 2021-12-08 | $21.61 | $22.73 | $21.34 | $22.19 | $22.19 | 264,327 |
| 2021-12-07 | $21.36 | $21.92 | $20.93 | $21.39 | $21.39 | 156,877 |
| 2021-12-06 | $20.67 | $21.41 | $19.52 | $20.62 | $20.62 | 197,502 |
| 2021-12-03 | $21.58 | $21.93 | $19.58 | $20.60 | $20.60 | 238,277 |
| 2021-12-02 | $20.13 | $21.76 | $20.13 | $21.64 | $21.64 | 186,013 |
| 2021-12-01 | $21.05 | $22.72 | $20.04 | $20.17 | $20.17 | 2,400,174 |
| 2021-11-30 | $20.32 | $21.46 | $20.06 | $20.33 | $20.33 | 173,415 |
| 2021-11-29 | $20.69 | $20.97 | $19.87 | $20.69 | $20.69 | 129,404 |
| 2021-11-26 | $20.75 | $20.75 | $19.01 | $20.45 | $20.45 | 117,784 |
| 2021-11-24 | $21.92 | $22.36 | $21.21 | $21.54 | $21.54 | 91,159 |
| 2021-11-23 | $22.28 | $22.70 | $21.79 | $22.01 | $22.01 | 118,698 |
| 2021-11-22 | $22.56 | $23.03 | $21.84 | $22.59 | $22.59 | 99,701 |
| 2021-11-19 | $23.10 | $23.48 | $22.44 | $22.52 | $22.52 | 73,773 |
| 2021-11-18 | $24.19 | $24.19 | $22.87 | $23.45 | $23.45 | 141,302 |
| 2021-11-17 | $24.41 | $24.63 | $23.97 | $24.35 | $24.35 | 79,625 |
| 2021-11-16 | $25.78 | $25.78 | $24.20 | $24.61 | $24.61 | 96,191 |
| 2021-11-15 | $26.55 | $26.74 | $24.97 | $25.93 | $25.93 | 120,733 |
| 2021-11-12 | $26.62 | $27.22 | $26.28 | $26.45 | $26.45 | 178,131 |
| 2021-11-11 | $25.13 | $26.56 | $25.04 | $26.50 | $26.50 | 133,141 |
| 2021-11-10 | $24.59 | $25.71 | $23.61 | $25.56 | $25.56 | 128,003 |
| 2021-11-09 | $23.60 | $25.01 | $21.97 | $24.84 | $24.84 | 227,458 |
| 2021-11-08 | $24.41 | $25.16 | $21.84 | $24.33 | $24.33 | 127,645 |
| 2021-11-05 | $22.14 | $23.87 | $22.14 | $23.80 | $23.80 | 181,246 |
| 2021-11-04 | $22.59 | $23.25 | $21.88 | $22.00 | $22.00 | 119,967 |
| 2021-11-03 | $20.77 | $23.40 | $20.26 | $22.73 | $22.73 | 327,016 |
| 2021-11-02 | $26.57 | $26.57 | $19.03 | $20.80 | $20.80 | 995,633 |
| 2021-11-01 | $25.58 | $27.60 | $24.77 | $27.11 | $27.11 | 145,660 |
| 2021-10-29 | $24.87 | $25.82 | $24.71 | $25.57 | $25.57 | 93,209 |
| 2021-10-28 | $24.00 | $25.21 | $23.89 | $24.90 | $24.90 | 86,893 |
| 2021-10-27 | $24.04 | $24.35 | $23.63 | $24.00 | $24.00 | 82,656 |
| 2021-10-26 | $24.40 | $24.50 | $23.31 | $24.04 | $24.04 | 92,489 |
| 2021-10-25 | $24.01 | $24.59 | $23.33 | $24.50 | $24.50 | 152,289 |
| 2021-10-22 | $23.85 | $24.00 | $23.16 | $23.74 | $23.74 | 64,599 |
| 2021-10-21 | $23.55 | $24.09 | $23.10 | $24.09 | $24.09 | 74,424 |
| 2021-10-20 | $25.30 | $25.30 | $23.19 | $23.47 | $23.47 | 67,506 |
| 2021-10-19 | $26.24 | $26.42 | $24.86 | $25.43 | $25.43 | 81,277 |
| 2021-10-18 | $25.57 | $26.33 | $24.70 | $25.74 | $25.74 | 104,909 |
| 2021-10-15 | $25.66 | $26.76 | $25.56 | $25.94 | $25.94 | 105,460 |
| 2021-10-14 | $24.72 | $25.93 | $24.21 | $25.24 | $25.24 | 77,162 |
| 2021-10-13 | $24.03 | $25.20 | $23.88 | $24.21 | $24.21 | 61,303 |
| 2021-10-12 | $23.55 | $24.48 | $22.63 | $24.19 | $24.19 | 63,939 |
| 2021-10-11 | $24.10 | $24.53 | $23.42 | $23.51 | $23.51 | 54,200 |
| 2021-10-08 | $25.54 | $25.95 | $24.10 | $24.16 | $24.16 | 57,853 |
| 2021-10-07 | $25.30 | $25.76 | $25.16 | $25.48 | $25.48 | 99,637 |
| 2021-10-06 | $26.28 | $26.70 | $25.03 | $25.30 | $25.30 | 89,367 |
| 2021-10-05 | $27.05 | $27.39 | $26.11 | $26.34 | $26.34 | 76,862 |
| 2021-10-04 | $27.88 | $28.27 | $26.30 | $27.19 | $27.19 | 61,594 |
| 2021-10-01 | $28.60 | $28.60 | $27.00 | $28.04 | $28.04 | 122,706 |
| 2021-09-30 | $29.97 | $29.98 | $27.97 | $28.09 | $28.09 | 96,269 |
| 2021-09-29 | $31.15 | $31.40 | $29.39 | $29.64 | $29.64 | 87,534 |
| 2021-09-28 | $30.96 | $32.20 | $30.41 | $30.71 | $30.71 | 77,551 |
| 2021-09-27 | $30.53 | $32.29 | $29.50 | $31.39 | $31.39 | 80,365 |
| 2021-09-24 | $31.50 | $31.50 | $29.90 | $30.15 | $30.15 | 81,919 |
| 2021-09-23 | $31.30 | $33.44 | $30.69 | $31.88 | $31.88 | 67,030 |
| 2021-09-22 | $31.89 | $33.55 | $30.97 | $31.61 | $31.61 | 89,006 |
| 2021-09-21 | $30.75 | $32.24 | $30.02 | $31.73 | $31.73 | 77,957 |
| 2021-09-20 | $30.60 | $31.40 | $29.32 | $29.88 | $29.88 | 69,515 |
| 2021-09-17 | $30.16 | $32.03 | $28.83 | $31.41 | $31.41 | 341,530 |
| 2021-09-16 | $29.78 | $30.50 | $28.73 | $30.21 | $30.21 | 70,277 |
| 2021-09-15 | $31.63 | $32.27 | $29.15 | $29.61 | $29.61 | 146,836 |
| 2021-09-14 | $33.27 | $33.27 | $31.84 | $32.17 | $32.17 | 88,339 |
| 2021-09-13 | $33.02 | $33.46 | $31.96 | $33.08 | $33.08 | 61,579 |
| 2021-09-10 | $32.89 | $33.72 | $31.75 | $32.89 | $32.89 | 95,153 |
| 2021-09-09 | $32.21 | $33.91 | $32.13 | $32.74 | $32.74 | 91,757 |
| 2021-09-08 | $33.14 | $33.14 | $32.09 | $32.66 | $32.66 | 52,076 |
| 2021-09-07 | $31.90 | $34.19 | $31.90 | $33.28 | $33.28 | 97,494 |
| 2021-09-03 | $31.64 | $32.14 | $31.30 | $31.78 | $31.78 | 64,452 |
| 2021-09-02 | $31.52 | $32.33 | $31.33 | $32.13 | $32.13 | 74,711 |
| 2021-09-01 | $30.58 | $31.11 | $30.20 | $31.03 | $31.03 | 40,963 |
| 2021-08-31 | $29.57 | $30.79 | $28.93 | $30.57 | $30.57 | 71,980 |
| 2021-08-30 | $29.73 | $29.73 | $28.23 | $29.10 | $29.10 | 72,542 |
| 2021-08-27 | $28.24 | $30.10 | $27.59 | $29.76 | $29.76 | 93,997 |
| 2021-08-26 | $29.14 | $29.21 | $28.00 | $28.32 | $28.32 | 53,909 |
| 2021-08-25 | $29.60 | $30.00 | $28.72 | $28.91 | $28.91 | 62,106 |
| 2021-08-24 | $28.41 | $29.89 | $28.41 | $29.59 | $29.59 | 105,404 |
| 2021-08-23 | $26.33 | $28.56 | $26.24 | $28.44 | $28.44 | 124,788 |
| 2021-08-20 | $25.37 | $26.48 | $25.35 | $26.19 | $26.19 | 97,611 |
| 2021-08-19 | $26.41 | $27.14 | $25.52 | $25.63 | $25.63 | 74,466 |
| 2021-08-18 | $28.24 | $28.52 | $26.40 | $26.47 | $26.47 | 241,560 |
| 2021-08-17 | $26.96 | $28.19 | $26.65 | $28.07 | $28.07 | 73,918 |
| 2021-08-16 | $27.51 | $28.64 | $27.03 | $27.38 | $27.38 | 74,220 |
| 2021-08-13 | $28.71 | $29.25 | $27.75 | $27.75 | $27.75 | 59,590 |
| 2021-08-12 | $30.11 | $30.21 | $28.00 | $28.85 | $28.85 | 84,734 |
| 2021-08-11 | $30.51 | $30.74 | $29.32 | $29.91 | $29.91 | 90,253 |
| 2021-08-10 | $32.25 | $33.48 | $30.64 | $30.75 | $30.75 | 106,198 |
| 2021-08-09 | $32.34 | $32.34 | $30.82 | $31.71 | $31.71 | 151,815 |
| 2021-08-06 | $32.37 | $33.37 | $31.85 | $32.65 | $32.65 | 59,642 |
| 2021-08-05 | $33.53 | $34.20 | $31.60 | $32.15 | $32.15 | 86,149 |
| 2021-08-04 | $33.04 | $34.05 | $32.71 | $33.33 | $33.33 | 57,861 |
| 2021-08-03 | $33.13 | $34.56 | $32.06 | $33.50 | $33.50 | 100,939 |
| 2021-08-02 | $34.61 | $34.61 | $32.51 | $32.77 | $32.77 | 81,175 |
| 2021-07-30 | $33.97 | $35.30 | $33.73 | $34.22 | $34.22 | 50,476 |
| 2021-07-29 | $34.44 | $35.19 | $34.22 | $34.22 | $34.22 | 28,688 |
| 2021-07-28 | $33.33 | $34.84 | $32.66 | $34.12 | $34.12 | 49,176 |
| 2021-07-27 | $33.68 | $33.70 | $32.26 | $32.95 | $32.95 | 60,945 |
| 2021-07-26 | $34.70 | $34.70 | $33.50 | $33.79 | $33.79 | 30,784 |
| 2021-07-23 | $34.89 | $35.50 | $33.85 | $34.43 | $34.43 | 58,340 |
| 2021-07-22 | $37.03 | $37.35 | $34.66 | $34.80 | $34.80 | 43,900 |
| 2021-07-21 | $37.05 | $38.00 | $36.61 | $37.01 | $37.01 | 66,103 |
| 2021-07-20 | $35.50 | $38.35 | $35.40 | $36.69 | $36.69 | 123,959 |
| 2021-07-19 | $34.92 | $36.42 | $34.62 | $35.51 | $35.51 | 75,737 |
| 2021-07-16 | $36.19 | $36.76 | $35.53 | $35.79 | $35.79 | 62,586 |
| 2021-07-15 | $36.71 | $37.48 | $35.10 | $35.57 | $35.57 | 62,017 |
| 2021-07-14 | $38.01 | $38.53 | $36.59 | $36.95 | $36.95 | 44,460 |
| 2021-07-13 | $39.52 | $40.24 | $37.73 | $37.87 | $37.87 | 90,436 |
| 2021-07-12 | $39.07 | $40.12 | $38.01 | $39.83 | $39.83 | 108,447 |
| 2021-07-09 | $40.59 | $40.67 | $38.62 | $38.97 | $38.97 | 81,585 |
| 2021-07-08 | $41.29 | $42.13 | $39.67 | $40.18 | $40.18 | 71,047 |
| 2021-07-07 | $42.12 | $42.99 | $41.10 | $42.31 | $42.31 | 81,104 |
| 2021-07-06 | $42.04 | $42.21 | $40.50 | $42.21 | $42.21 | 56,629 |
| 2021-07-02 | $42.58 | $42.84 | $41.62 | $42.03 | $42.03 | 39,639 |
| 2021-07-01 | $41.22 | $42.58 | $40.50 | $42.45 | $42.45 | 69,389 |
| 2021-06-30 | $40.84 | $41.47 | $40.31 | $40.90 | $40.90 | 91,430 |
| 2021-06-29 | $41.94 | $42.58 | $40.97 | $41.17 | $41.17 | 49,030 |
| 2021-06-28 | $42.63 | $43.39 | $41.50 | $42.00 | $42.00 | 71,563 |
| 2021-06-25 | $42.27 | $42.82 | $41.27 | $42.50 | $42.50 | 258,935 |
| 2021-06-24 | $41.83 | $42.63 | $41.66 | $42.33 | $42.33 | 61,698 |
| 2021-06-23 | $41.99 | $42.56 | $41.16 | $41.70 | $41.70 | 89,887 |
| 2021-06-22 | $42.66 | $42.66 | $41.14 | $41.91 | $41.91 | 67,254 |
| 2021-06-21 | $43.97 | $44.23 | $42.66 | $43.00 | $43.00 | 197,267 |
| 2021-06-18 | $42.51 | $43.96 | $42.13 | $43.42 | $43.42 | 290,705 |
| 2021-06-17 | $40.86 | $43.78 | $40.43 | $43.58 | $43.58 | 222,583 |
| 2021-06-16 | $39.99 | $41.18 | $39.74 | $41.00 | $41.00 | 177,424 |
| 2021-06-15 | $38.92 | $40.41 | $38.11 | $40.10 | $40.10 | 351,822 |
| 2021-06-14 | $38.36 | $39.36 | $37.88 | $39.01 | $39.01 | 213,875 |
| 2021-06-11 | $37.42 | $39.24 | $37.11 | $38.44 | $38.44 | 124,028 |
| 2021-06-10 | $38.01 | $39.15 | $36.95 | $37.31 | $37.31 | 210,259 |
| 2021-06-09 | $34.84 | $37.11 | $34.84 | $36.17 | $36.17 | 157,404 |
| 2021-06-08 | $34.61 | $36.11 | $34.61 | $34.77 | $34.77 | 118,121 |
| 2021-06-07 | $33.73 | $34.89 | $33.70 | $34.28 | $34.28 | 70,801 |
| 2021-06-04 | $33.46 | $34.21 | $33.05 | $33.66 | $33.66 | 102,367 |
| 2021-06-03 | $34.29 | $35.10 | $33.11 | $33.44 | $33.44 | 138,159 |
| 2021-06-02 | $35.47 | $36.49 | $34.48 | $34.61 | $34.61 | 176,830 |
| 2021-06-01 | $34.27 | $35.98 | $33.76 | $35.40 | $35.40 | 238,983 |
| 2021-05-28 | $33.01 | $34.59 | $32.71 | $34.27 | $34.27 | 144,840 |
| 2021-05-27 | $32.58 | $33.00 | $32.33 | $32.87 | $32.87 | 80,365 |
| 2021-05-26 | $31.76 | $32.76 | $31.49 | $32.49 | $32.49 | 75,994 |
| 2021-05-25 | $32.51 | $32.68 | $31.44 | $31.54 | $31.54 | 66,152 |
| 2021-05-24 | $33.44 | $34.00 | $32.36 | $32.47 | $32.47 | 109,222 |
| 2021-05-21 | $33.70 | $34.38 | $33.11 | $33.22 | $33.22 | 130,163 |
| 2021-05-20 | $32.12 | $33.35 | $31.99 | $33.18 | $33.18 | 66,295 |
| 2021-05-19 | $30.97 | $32.72 | $30.38 | $32.20 | $32.20 | 112,423 |
| 2021-05-18 | $32.70 | $33.32 | $31.50 | $31.55 | $31.55 | 154,685 |
| 2021-05-17 | $32.31 | $33.49 | $31.46 | $32.61 | $32.61 | 187,572 |
| 2021-05-14 | $33.47 | $33.68 | $32.43 | $32.59 | $32.59 | 97,135 |
| 2021-05-13 | $33.25 | $33.59 | $31.44 | $32.92 | $32.92 | 201,242 |
| 2021-05-12 | $35.26 | $35.64 | $32.71 | $32.96 | $32.96 | 139,157 |
| 2021-05-11 | $35.36 | $36.83 | $34.65 | $35.55 | $35.55 | 184,809 |
| 2021-05-10 | $37.51 | $38.64 | $36.11 | $36.57 | $36.57 | 168,462 |
| 2021-05-07 | $37.00 | $39.28 | $34.80 | $38.38 | $38.38 | 217,092 |
| 2021-05-06 | $39.21 | $39.68 | $37.63 | $39.29 | $39.29 | 126,637 |
| 2021-05-05 | $39.83 | $40.47 | $38.92 | $39.23 | $39.23 | 60,069 |
| 2021-05-04 | $40.18 | $40.73 | $39.02 | $39.72 | $39.72 | 121,367 |
| 2021-05-03 | $41.03 | $42.06 | $39.98 | $40.49 | $40.49 | 125,355 |
| 2021-04-30 | $41.55 | $42.63 | $40.03 | $40.42 | $40.42 | 86,971 |
| 2021-04-29 | $42.46 | $42.75 | $41.51 | $41.93 | $41.93 | 48,263 |
| 2021-04-28 | $42.43 | $42.86 | $41.82 | $42.24 | $42.24 | 44,383 |
| 2021-04-27 | $42.75 | $43.15 | $42.17 | $42.59 | $42.59 | 76,950 |
| 2021-04-26 | $41.96 | $43.30 | $41.87 | $42.78 | $42.78 | 62,665 |
| 2021-04-23 | $41.59 | $43.01 | $41.36 | $41.81 | $41.81 | 115,990 |
| 2021-04-22 | $41.72 | $42.81 | $39.63 | $41.32 | $41.32 | 64,540 |
| 2021-04-21 | $40.03 | $42.03 | $39.20 | $41.38 | $41.38 | 121,680 |
| 2021-04-20 | $40.79 | $41.71 | $39.71 | $40.19 | $40.19 | 101,457 |
| 2021-04-19 | $41.67 | $41.85 | $40.05 | $41.12 | $41.12 | 135,670 |
| 2021-04-16 | $43.14 | $43.69 | $41.51 | $42.09 | $42.09 | 83,715 |
| 2021-04-15 | $43.70 | $44.16 | $42.26 | $42.75 | $42.75 | 56,301 |
| 2021-04-14 | $42.18 | $45.33 | $42.18 | $43.48 | $43.48 | 96,095 |
| 2021-04-13 | $41.81 | $43.23 | $41.51 | $42.35 | $42.35 | 235,392 |
| 2021-04-12 | $43.64 | $44.47 | $41.44 | $41.93 | $41.93 | 148,993 |
| 2021-04-09 | $44.17 | $44.62 | $43.19 | $43.97 | $43.97 | 145,862 |
| 2021-04-08 | $43.53 | $45.35 | $43.44 | $44.52 | $44.52 | 153,758 |
| 2021-04-07 | $43.90 | $45.96 | $43.51 | $43.53 | $43.53 | 136,631 |
| 2021-04-06 | $45.03 | $46.79 | $44.02 | $44.27 | $44.27 | 95,536 |
| 2021-04-05 | $46.64 | $46.90 | $45.13 | $45.39 | $45.39 | 84,516 |
| 2021-04-01 | $46.38 | $46.72 | $44.12 | $46.03 | $46.03 | 101,114 |
| 2021-03-31 | $44.32 | $46.52 | $44.32 | $45.80 | $45.80 | 291,016 |
| 2021-03-30 | $44.81 | $45.02 | $43.02 | $44.29 | $44.29 | 103,344 |
| 2021-03-29 | $46.54 | $47.81 | $44.11 | $44.58 | $44.58 | 108,383 |
| 2021-03-26 | $48.06 | $48.06 | $45.53 | $47.07 | $47.07 | 113,448 |
| 2021-03-25 | $44.45 | $48.03 | $43.27 | $47.54 | $47.54 | 113,910 |
| 2021-03-24 | $46.84 | $47.36 | $45.19 | $45.22 | $45.22 | 111,810 |
| 2021-03-23 | $47.78 | $47.94 | $45.67 | $46.12 | $46.12 | 98,207 |
| 2021-03-22 | $50.76 | $51.50 | $47.65 | $48.43 | $48.43 | 75,618 |
| 2021-03-19 | $47.64 | $50.93 | $46.57 | $50.19 | $50.19 | 420,531 |
| 2021-03-18 | $48.64 | $50.00 | $47.56 | $47.83 | $47.83 | 124,882 |
| 2021-03-17 | $49.06 | $50.92 | $47.70 | $49.20 | $49.20 | 93,826 |
| 2021-03-16 | $51.83 | $51.83 | $48.52 | $49.15 | $49.15 | 122,824 |
| 2021-03-15 | $56.66 | $56.78 | $51.25 | $51.30 | $51.30 | 163,334 |
| 2021-03-12 | $54.72 | $58.21 | $54.68 | $57.30 | $57.30 | 183,965 |
| 2021-03-11 | $54.47 | $55.38 | $53.05 | $55.38 | $55.38 | 80,135 |
| 2021-03-10 | $54.02 | $55.41 | $54.02 | $54.34 | $54.34 | 54,397 |
| 2021-03-09 | $51.63 | $55.36 | $49.85 | $53.48 | $53.48 | 118,250 |
| 2021-03-08 | $49.40 | $51.98 | $48.80 | $51.07 | $51.07 | 109,039 |
| 2021-03-05 | $49.63 | $49.63 | $45.64 | $49.17 | $49.17 | 119,275 |
| 2021-03-04 | $48.02 | $50.81 | $47.37 | $48.85 | $48.85 | 165,460 |
| 2021-03-03 | $52.47 | $53.00 | $47.96 | $48.78 | $48.78 | 145,319 |
| 2021-03-02 | $52.33 | $53.32 | $49.64 | $52.40 | $52.40 | 117,537 |
| 2021-03-01 | $53.63 | $54.46 | $51.56 | $52.38 | $52.38 | 79,322 |
| 2021-02-26 | $52.00 | $55.38 | $52.00 | $52.78 | $52.78 | 166,630 |
| 2021-02-25 | $54.78 | $56.73 | $51.00 | $51.89 | $51.89 | 390,617 |
| 2021-02-24 | $56.94 | $59.17 | $55.70 | $57.25 | $57.25 | 89,377 |
| 2021-02-23 | $56.21 | $58.58 | $55.81 | $56.61 | $56.61 | 151,151 |
| 2021-02-22 | $58.88 | $58.88 | $55.09 | $56.47 | $56.47 | 98,943 |
| 2021-02-19 | $56.21 | $61.15 | $56.21 | $59.07 | $59.07 | 113,459 |
| 2021-02-18 | $55.75 | $57.35 | $55.10 | $56.37 | $56.37 | 77,547 |
| 2021-02-17 | $54.66 | $57.95 | $54.59 | $56.54 | $56.54 | 67,909 |
| 2021-02-16 | $56.49 | $57.53 | $54.91 | $55.86 | $55.86 | 72,845 |
| 2021-02-12 | $57.09 | $58.80 | $56.11 | $57.08 | $57.08 | 103,887 |
| 2021-02-11 | $56.12 | $56.95 | $53.84 | $56.63 | $56.63 | 99,296 |
| 2021-02-10 | $56.84 | $58.53 | $55.53 | $56.20 | $56.20 | 75,942 |
| 2021-02-09 | $54.65 | $58.88 | $53.69 | $57.59 | $57.59 | 118,312 |
| 2021-02-08 | $54.96 | $55.62 | $53.26 | $54.02 | $54.02 | 101,618 |
| 2021-02-05 | $57.68 | $57.77 | $54.03 | $55.63 | $55.63 | 87,874 |
| 2021-02-04 | $55.18 | $57.54 | $53.62 | $56.60 | $56.60 | 63,998 |
| 2021-02-03 | $54.00 | $56.34 | $53.34 | $55.38 | $55.38 | 89,371 |
| 2021-02-02 | $56.68 | $56.70 | $53.65 | $54.00 | $54.00 | 97,196 |
| 2021-02-01 | $53.90 | $56.57 | $53.35 | $56.07 | $56.07 | 65,521 |
| 2021-01-29 | $55.62 | $55.71 | $53.01 | $53.77 | $53.77 | 93,182 |
| 2021-01-28 | $55.23 | $57.58 | $53.97 | $55.77 | $55.77 | 101,189 |
| 2021-01-27 | $58.00 | $62.75 | $53.87 | $54.83 | $54.83 | 148,552 |
| 2021-01-26 | $63.27 | $63.27 | $59.16 | $59.28 | $59.28 | 59,952 |
| 2021-01-25 | $62.03 | $64.25 | $60.76 | $62.44 | $62.44 | 73,527 |
| 2021-01-22 | $59.34 | $62.85 | $58.87 | $62.71 | $62.71 | 86,960 |
| 2021-01-21 | $61.06 | $61.46 | $57.42 | $60.35 | $60.35 | 98,477 |
| 2021-01-20 | $59.64 | $64.05 | $59.21 | $60.61 | $60.61 | 108,794 |
| 2021-01-19 | $58.37 | $60.23 | $56.19 | $60.19 | $60.19 | 140,590 |
| 2021-01-15 | $62.72 | $62.72 | $56.49 | $57.54 | $57.54 | 174,677 |
| 2021-01-14 | $62.44 | $64.39 | $62.06 | $63.22 | $63.22 | 104,143 |
| 2021-01-13 | $62.49 | $63.94 | $61.42 | $61.60 | $61.60 | 58,028 |
| 2021-01-12 | $62.32 | $64.36 | $62.00 | $62.79 | $62.79 | 77,018 |
| 2021-01-11 | $62.99 | $64.18 | $60.46 | $62.82 | $62.82 | 112,741 |
| 2021-01-08 | $63.96 | $65.44 | $61.34 | $63.66 | $63.66 | 87,095 |
| 2021-01-07 | $66.00 | $69.56 | $62.75 | $63.29 | $63.29 | 162,285 |
| 2021-01-06 | $63.89 | $66.85 | $62.86 | $66.48 | $66.48 | 187,251 |
| 2021-01-05 | $62.16 | $64.38 | $60.81 | $62.60 | $62.60 | 134,265 |
| 2021-01-04 | $59.37 | $62.39 | $58.19 | $61.46 | $61.46 | 140,290 |
| 2020-12-31 | $59.55 | $59.55 | $56.54 | $58.06 | $58.06 | 254,913 |
| 2020-12-30 | $61.30 | $63.04 | $58.38 | $59.39 | $59.39 | 113,403 |
| 2020-12-29 | $61.17 | $62.08 | $59.16 | $61.10 | $61.10 | 71,614 |
| 2020-12-28 | $62.47 | $63.84 | $60.81 | $62.30 | $62.30 | 111,072 |
| 2020-12-24 | $60.03 | $61.56 | $59.32 | $61.00 | $61.00 | 43,280 |
| 2020-12-23 | $59.66 | $60.70 | $59.16 | $60.03 | $60.03 | 125,962 |
| 2020-12-22 | $60.54 | $61.60 | $58.40 | $58.96 | $58.96 | 111,036 |
| 2020-12-21 | $61.54 | $62.00 | $58.00 | $60.00 | $60.00 | 189,307 |
| 2020-12-18 | $63.16 | $66.62 | $61.65 | $62.73 | $62.73 | 373,953 |
| 2020-12-17 | $59.00 | $62.34 | $58.75 | $62.00 | $62.00 | 121,064 |
| 2020-12-16 | $59.70 | $61.19 | $58.82 | $59.00 | $59.00 | 134,194 |
| 2020-12-15 | $55.97 | $60.05 | $55.79 | $59.80 | $59.80 | 91,222 |
| 2020-12-14 | $56.76 | $59.99 | $55.69 | $55.84 | $55.84 | 139,454 |
| 2020-12-11 | $56.06 | $59.96 | $55.54 | $56.65 | $56.65 | 74,614 |
| 2020-12-10 | $56.35 | $59.25 | $53.91 | $56.59 | $56.59 | 100,052 |
| 2020-12-09 | $58.85 | $59.93 | $55.59 | $56.75 | $56.75 | 124,545 |
| 2020-12-08 | $55.68 | $59.21 | $55.14 | $58.02 | $58.02 | 126,075 |
| 2020-12-07 | $55.53 | $56.49 | $53.48 | $55.95 | $55.95 | 91,681 |
| 2020-12-04 | $53.17 | $55.67 | $52.63 | $55.51 | $55.51 | 80,482 |
| 2020-12-03 | $52.84 | $53.87 | $51.92 | $52.57 | $52.57 | 63,571 |
| 2020-12-02 | $52.21 | $52.79 | $50.27 | $52.51 | $52.51 | 103,758 |
| 2020-12-01 | $51.26 | $53.22 | $50.04 | $52.25 | $52.25 | 108,013 |
| 2020-11-30 | $48.08 | $51.73 | $48.00 | $50.69 | $50.69 | 122,044 |
| 2020-11-27 | $48.27 | $49.64 | $47.42 | $48.46 | $48.46 | 35,213 |
| 2020-11-25 | $47.86 | $48.93 | $46.81 | $47.98 | $47.98 | 92,057 |
| 2020-11-24 | $48.05 | $48.72 | $46.98 | $48.12 | $48.12 | 127,217 |
| 2020-11-23 | $47.45 | $49.30 | $46.98 | $47.91 | $47.91 | 130,866 |
| 2020-11-20 | $45.36 | $47.86 | $45.33 | $47.20 | $47.20 | 93,100 |
| 2020-11-19 | $46.24 | $47.98 | $45.32 | $46.21 | $46.21 | 54,885 |
| 2020-11-18 | $51.13 | $52.84 | $46.07 | $46.60 | $46.60 | 182,485 |
| 2020-11-17 | $48.63 | $52.08 | $48.02 | $51.13 | $51.13 | 119,944 |
| 2020-11-16 | $49.90 | $50.97 | $47.58 | $49.51 | $49.51 | 108,201 |
| 2020-11-13 | $46.08 | $49.66 | $45.98 | $49.21 | $49.21 | 104,046 |
| 2020-11-12 | $46.55 | $48.89 | $44.03 | $45.00 | $45.00 | 133,770 |
| 2020-11-11 | $44.68 | $47.01 | $39.11 | $46.50 | $46.50 | 302,916 |
| 2020-11-10 | $49.35 | $49.35 | $44.53 | $46.34 | $46.34 | 204,261 |
| 2020-11-09 | $48.15 | $51.27 | $46.67 | $46.74 | $46.74 | 166,219 |
| 2020-11-06 | $46.10 | $47.00 | $44.03 | $45.53 | $45.53 | 70,388 |
| 2020-11-05 | $47.42 | $48.87 | $43.76 | $45.75 | $45.75 | 96,990 |
| 2020-11-04 | $46.71 | $48.79 | $45.07 | $47.18 | $47.18 | 86,259 |
| 2020-11-03 | $44.76 | $47.94 | $44.76 | $47.04 | $47.04 | 235,938 |
| 2020-11-02 | $42.24 | $44.33 | $41.85 | $43.93 | $43.93 | 192,095 |
| 2020-10-30 | $39.62 | $42.91 | $39.25 | $41.66 | $41.66 | 143,828 |
| 2020-10-29 | $38.56 | $40.29 | $38.56 | $39.65 | $39.65 | 81,181 |
| 2020-10-28 | $38.84 | $39.81 | $36.62 | $38.88 | $38.88 | 81,123 |
| 2020-10-27 | $40.06 | $40.56 | $39.04 | $39.63 | $39.63 | 82,195 |
| 2020-10-26 | $42.06 | $42.29 | $39.26 | $40.46 | $40.46 | 91,052 |
| 2020-10-23 | $40.86 | $42.99 | $39.76 | $42.45 | $42.45 | 127,531 |
| 2020-10-22 | $38.30 | $40.54 | $38.03 | $39.94 | $39.94 | 161,564 |
| 2020-10-21 | $38.27 | $38.99 | $38.08 | $38.39 | $38.39 | 76,016 |
| 2020-10-20 | $38.18 | $39.79 | $37.82 | $38.33 | $38.33 | 75,057 |
| 2020-10-19 | $38.99 | $38.99 | $37.85 | $38.04 | $38.04 | 53,600 |
| 2020-10-16 | $39.08 | $40.59 | $38.50 | $38.66 | $38.66 | 108,266 |
| 2020-10-15 | $38.00 | $39.50 | $37.51 | $39.45 | $39.45 | 94,821 |
| 2020-10-14 | $38.72 | $39.15 | $37.23 | $38.88 | $38.88 | 104,274 |
| 2020-10-13 | $37.20 | $39.39 | $35.52 | $38.76 | $38.76 | 202,021 |
| 2020-10-12 | $39.28 | $46.44 | $37.05 | $37.71 | $37.71 | 766,218 |
| 2020-10-09 | $38.66 | $39.63 | $37.78 | $38.97 | $38.97 | 59,059 |
| 2020-10-08 | $38.47 | $39.85 | $38.00 | $38.45 | $38.45 | 97,149 |
| 2020-10-07 | $37.97 | $38.37 | $37.25 | $37.67 | $37.67 | 117,006 |
| 2020-10-06 | $37.66 | $38.71 | $36.99 | $37.79 | $37.79 | 131,450 |
| 2020-10-05 | $36.18 | $37.55 | $35.85 | $37.48 | $37.48 | 76,843 |
| 2020-10-02 | $35.15 | $36.85 | $35.05 | $35.91 | $35.91 | 79,491 |
| 2020-10-01 | $39.01 | $39.04 | $35.32 | $36.69 | $36.69 | 176,165 |
| 2020-09-30 | $37.39 | $39.85 | $37.39 | $38.56 | $38.56 | 235,054 |
| 2020-09-29 | $36.63 | $37.59 | $36.07 | $37.36 | $37.36 | 79,321 |
| 2020-09-28 | $37.89 | $37.91 | $36.42 | $37.02 | $37.02 | 121,030 |
| 2020-09-25 | $35.83 | $37.97 | $35.70 | $37.13 | $37.13 | 140,918 |
| 2020-09-24 | $35.73 | $36.87 | $35.03 | $35.90 | $35.90 | 206,961 |
| 2020-09-23 | $38.53 | $40.45 | $34.24 | $35.73 | $35.73 | 381,468 |
| 2020-09-22 | $37.43 | $41.79 | $35.90 | $38.53 | $38.53 | 461,469 |
| 2020-09-21 | $35.30 | $37.32 | $35.00 | $37.26 | $37.26 | 224,200 |
| 2020-09-18 | $36.08 | $37.90 | $35.26 | $36.73 | $36.73 | 616,755 |
| 2020-09-17 | $34.89 | $35.78 | $34.07 | $35.09 | $35.09 | 127,288 |
| 2020-09-16 | $34.12 | $36.56 | $33.21 | $35.37 | $35.37 | 195,767 |
| 2020-09-15 | $34.33 | $34.99 | $32.83 | $33.53 | $33.53 | 98,409 |
| 2020-09-14 | $33.10 | $34.46 | $32.10 | $33.97 | $33.97 | 135,463 |
| 2020-09-11 | $33.59 | $34.61 | $32.63 | $32.93 | $32.93 | 80,497 |
| 2020-09-10 | $33.95 | $35.00 | $33.27 | $33.45 | $33.45 | 75,676 |
| 2020-09-09 | $33.89 | $34.32 | $32.66 | $33.94 | $33.94 | 109,928 |
| 2020-09-08 | $34.95 | $35.12 | $33.08 | $33.24 | $33.24 | 150,955 |
| 2020-09-04 | $37.20 | $37.20 | $35.00 | $35.19 | $35.19 | 83,565 |
| 2020-09-03 | $38.42 | $38.49 | $36.18 | $36.31 | $36.31 | 168,531 |
| 2020-09-02 | $36.73 | $38.41 | $36.32 | $38.16 | $38.16 | 178,641 |
| 2020-09-01 | $36.93 | $38.83 | $36.77 | $36.92 | $36.92 | 211,413 |
| 2020-08-31 | $36.80 | $38.66 | $36.31 | $37.04 | $37.04 | 222,716 |
| 2020-08-28 | $38.34 | $38.71 | $36.27 | $36.79 | $36.79 | 116,193 |
| 2020-08-27 | $38.90 | $40.00 | $38.30 | $38.54 | $38.54 | 57,594 |
| 2020-08-26 | $37.90 | $38.86 | $37.40 | $38.75 | $38.75 | 118,059 |
| 2020-08-25 | $36.71 | $38.08 | $36.42 | $37.70 | $37.70 | 119,933 |
| 2020-08-24 | $37.84 | $38.44 | $35.56 | $36.96 | $36.96 | 173,949 |
| 2020-08-21 | $40.94 | $41.00 | $37.15 | $37.38 | $37.38 | 169,074 |
| 2020-08-20 | $40.50 | $41.90 | $40.00 | $40.61 | $40.61 | 127,456 |
| 2020-08-19 | $39.57 | $43.19 | $39.57 | $41.35 | $41.35 | 223,664 |
| 2020-08-18 | $38.20 | $40.24 | $38.04 | $39.16 | $39.16 | 158,959 |
| 2020-08-17 | $35.16 | $40.32 | $35.16 | $37.98 | $37.98 | 168,746 |
| 2020-08-14 | $37.31 | $37.92 | $34.07 | $35.75 | $35.75 | 220,847 |
| 2020-08-13 | $36.87 | $39.95 | $36.28 | $37.35 | $37.35 | 265,946 |
| 2020-08-12 | $30.00 | $38.00 | $28.78 | $36.77 | $36.77 | 987,109 |
| 2020-08-11 | $29.06 | $29.06 | $25.96 | $26.14 | $26.14 | 198,012 |
| 2020-08-10 | $27.94 | $29.67 | $27.44 | $28.87 | $28.87 | 195,868 |
| 2020-08-07 | $27.17 | $27.79 | $26.92 | $27.77 | $27.77 | 79,362 |
| 2020-08-06 | $26.31 | $27.86 | $26.08 | $27.27 | $27.27 | 83,116 |
| 2020-08-05 | $25.43 | $26.34 | $24.91 | $26.20 | $26.20 | 125,648 |
| 2020-08-04 | $25.06 | $26.23 | $24.89 | $24.96 | $24.96 | 104,303 |
| 2020-08-03 | $25.21 | $26.41 | $24.85 | $25.37 | $25.37 | 130,502 |
| 2020-07-31 | $24.63 | $25.75 | $24.05 | $25.06 | $25.06 | 161,453 |
| 2020-07-30 | $23.58 | $25.94 | $23.58 | $24.92 | $24.92 | 132,172 |
| 2020-07-29 | $22.94 | $24.18 | $22.94 | $24.14 | $24.14 | 100,034 |
| 2020-07-28 | $22.64 | $23.99 | $22.34 | $22.86 | $22.86 | 117,024 |
| 2020-07-27 | $21.86 | $23.29 | $21.86 | $22.93 | $22.93 | 146,682 |
| 2020-07-24 | $22.02 | $22.50 | $21.82 | $21.97 | $21.97 | 90,007 |
| 2020-07-23 | $21.82 | $22.35 | $21.69 | $21.97 | $21.97 | 85,897 |
| 2020-07-22 | $22.15 | $22.76 | $21.53 | $22.04 | $22.04 | 52,950 |
| 2020-07-21 | $22.74 | $23.18 | $21.73 | $22.50 | $22.50 | 146,099 |
| 2020-07-20 | $20.00 | $21.64 | $19.99 | $20.70 | $20.70 | 103,223 |
| 2020-07-17 | $21.32 | $21.55 | $20.09 | $20.09 | $20.09 | 199,400 |
| 2020-07-16 | $22.18 | $22.25 | $20.99 | $21.44 | $21.44 | 97,500 |
| 2020-07-15 | $21.92 | $22.68 | $21.72 | $22.19 | $22.19 | 106,600 |
| 2020-07-14 | $20.80 | $21.42 | $20.50 | $21.24 | $21.24 | 58,500 |
| 2020-07-13 | $22.00 | $22.33 | $20.56 | $20.61 | $20.61 | 70,400 |
| 2020-07-10 | $22.23 | $22.55 | $20.93 | $21.64 | $21.64 | 142,700 |
| 2020-07-09 | $21.75 | $22.58 | $21.12 | $22.07 | $22.07 | 146,200 |
| 2020-07-08 | $21.26 | $21.99 | $20.85 | $21.81 | $21.81 | 58,900 |
| 2020-07-07 | $22.51 | $22.69 | $21.36 | $21.42 | $21.42 | 89,700 |
| 2020-07-06 | $23.37 | $23.37 | $22.20 | $22.84 | $22.84 | 63,100 |
| 2020-07-02 | $23.50 | $23.50 | $21.18 | $22.88 | $22.88 | 165,400 |
| 2020-07-01 | $22.54 | $23.12 | $22.29 | $22.87 | $22.87 | 96,400 |
| 2020-06-30 | $22.17 | $23.24 | $21.84 | $22.60 | $22.60 | 86,300 |
| 2020-06-29 | $21.36 | $23.45 | $21.32 | $22.37 | $22.37 | 122,800 |
| 2020-06-26 | $21.04 | $21.61 | $20.37 | $20.85 | $20.85 | 851,342 |
| 2020-06-25 | $20.18 | $21.35 | $19.81 | $21.33 | $21.33 | 208,849 |
| 2020-06-24 | $22.01 | $22.64 | $20.16 | $20.17 | $20.17 | 189,201 |
| 2020-06-23 | $24.32 | $24.32 | $22.50 | $22.61 | $22.61 | 105,585 |
| 2020-06-22 | $23.39 | $23.89 | $22.87 | $23.82 | $23.82 | 104,518 |
| 2020-06-19 | $24.70 | $24.85 | $22.89 | $23.58 | $23.58 | 325,151 |
| 2020-06-18 | $23.97 | $24.77 | $23.84 | $24.65 | $24.65 | 94,623 |
| 2020-06-17 | $24.65 | $25.30 | $24.04 | $24.17 | $24.17 | 119,003 |
| 2020-06-16 | $25.04 | $25.04 | $24.22 | $24.60 | $24.60 | 169,478 |
| 2020-06-15 | $23.62 | $24.61 | $23.49 | $24.53 | $24.53 | 83,238 |
| 2020-06-12 | $24.67 | $24.99 | $23.47 | $24.68 | $24.68 | 116,494 |
| 2020-06-11 | $24.70 | $25.15 | $22.72 | $22.73 | $22.73 | 136,338 |
| 2020-06-10 | $28.17 | $28.17 | $26.02 | $26.07 | $26.07 | 81,503 |
| 2020-06-09 | $27.58 | $28.64 | $26.93 | $28.24 | $28.24 | 120,610 |
| 2020-06-08 | $27.56 | $28.23 | $27.07 | $27.88 | $27.88 | 75,113 |
| 2020-06-05 | $26.80 | $28.25 | $26.40 | $26.88 | $26.88 | 139,862 |
| 2020-06-04 | $25.96 | $27.39 | $25.57 | $26.68 | $26.68 | 87,671 |
| 2020-06-03 | $24.72 | $27.05 | $24.41 | $26.40 | $26.40 | 119,683 |
| 2020-06-02 | $23.95 | $24.96 | $23.00 | $24.24 | $24.24 | 121,416 |
| 2020-06-01 | $25.43 | $25.65 | $23.51 | $23.95 | $23.95 | 157,596 |
| 2020-05-29 | $25.17 | $25.58 | $23.93 | $25.49 | $25.49 | 136,982 |
| 2020-05-28 | $28.15 | $28.78 | $24.90 | $25.29 | $25.29 | 159,265 |
| 2020-05-27 | $25.82 | $28.52 | $25.63 | $27.56 | $27.56 | 278,491 |
| 2020-05-26 | $26.01 | $26.69 | $25.02 | $26.21 | $26.21 | 180,879 |
| 2020-05-22 | $24.06 | $24.95 | $23.13 | $24.89 | $24.89 | 114,616 |
| 2020-05-21 | $24.59 | $25.07 | $23.57 | $23.84 | $23.84 | 117,921 |
| 2020-05-20 | $23.92 | $25.70 | $23.70 | $24.05 | $24.05 | 197,609 |
| 2020-05-19 | $25.55 | $25.55 | $23.27 | $23.32 | $23.32 | 151,832 |
| 2020-05-18 | $22.48 | $25.80 | $21.96 | $25.64 | $25.64 | 161,491 |
| 2020-05-15 | $19.76 | $22.42 | $18.79 | $21.60 | $21.60 | 284,125 |
| 2020-05-14 | $17.29 | $19.69 | $17.29 | $19.52 | $19.52 | 256,769 |
| 2020-05-13 | $16.77 | $17.52 | $15.80 | $17.41 | $17.41 | 246,672 |
| 2020-05-12 | $17.44 | $17.63 | $16.74 | $16.96 | $16.96 | 171,289 |
| 2020-05-11 | $18.67 | $19.81 | $17.16 | $17.46 | $17.46 | 164,229 |
| 2020-05-08 | $16.96 | $19.51 | $16.54 | $19.09 | $19.09 | 160,942 |
| 2020-05-07 | $16.94 | $17.51 | $16.00 | $16.53 | $16.53 | 130,033 |
| 2020-05-06 | $17.83 | $18.71 | $16.11 | $16.50 | $16.50 | 161,255 |
| 2020-05-05 | $18.92 | $20.25 | $17.56 | $17.61 | $17.61 | 134,075 |
| 2020-05-04 | $18.44 | $18.81 | $18.02 | $18.40 | $18.40 | 96,257 |
| 2020-05-01 | $19.23 | $19.45 | $17.62 | $18.85 | $18.85 | 185,728 |
| 2020-04-30 | $19.53 | $19.90 | $18.70 | $19.79 | $19.79 | 133,258 |
| 2020-04-29 | $19.06 | $20.80 | $18.26 | $20.19 | $20.19 | 174,071 |
| 2020-04-28 | $17.75 | $18.32 | $16.87 | $18.27 | $18.27 | 110,613 |
| 2020-04-27 | $17.13 | $17.67 | $16.91 | $17.21 | $17.21 | 131,406 |
| 2020-04-24 | $17.01 | $17.36 | $16.77 | $17.15 | $17.15 | 58,931 |
| 2020-04-23 | $17.28 | $17.59 | $16.79 | $16.94 | $16.94 | 100,541 |
| 2020-04-22 | $17.21 | $17.70 | $16.95 | $17.05 | $17.05 | 106,670 |
| 2020-04-21 | $16.66 | $17.34 | $16.66 | $16.67 | $16.67 | 86,637 |
| 2020-04-20 | $18.18 | $18.53 | $16.89 | $17.49 | $17.49 | 105,968 |
| 2020-04-17 | $17.84 | $19.29 | $17.23 | $19.12 | $19.12 | 134,109 |
| 2020-04-16 | $16.31 | $17.53 | $15.48 | $17.33 | $17.33 | 140,558 |
| 2020-04-15 | $16.53 | $17.99 | $15.92 | $16.49 | $16.49 | 146,526 |
| 2020-04-14 | $18.08 | $18.98 | $17.15 | $17.50 | $17.50 | 71,638 |
| 2020-04-13 | $18.61 | $18.75 | $17.02 | $17.31 | $17.31 | 122,822 |
| 2020-04-09 | $17.91 | $19.59 | $17.57 | $19.07 | $19.07 | 97,476 |
| 2020-04-08 | $16.39 | $19.71 | $15.50 | $17.32 | $17.32 | 117,685 |
| 2020-04-07 | $16.71 | $17.81 | $15.35 | $16.23 | $16.23 | 150,732 |
| 2020-04-06 | $15.77 | $17.06 | $15.45 | $16.45 | $16.45 | 97,458 |
| 2020-04-03 | $14.23 | $15.82 | $14.23 | $15.00 | $15.00 | 158,468 |
| 2020-04-02 | $13.99 | $14.66 | $13.67 | $14.26 | $14.26 | 137,810 |
| 2020-04-01 | $13.20 | $14.18 | $12.45 | $13.89 | $13.89 | 112,254 |
| 2020-03-31 | $15.22 | $15.87 | $13.54 | $14.16 | $14.16 | 185,262 |
| 2020-03-30 | $15.13 | $16.60 | $14.78 | $15.51 | $15.51 | 91,149 |
| 2020-03-27 | $15.85 | $16.66 | $14.70 | $15.09 | $15.09 | 100,856 |
| 2020-03-26 | $15.06 | $16.65 | $14.42 | $16.55 | $16.55 | 163,674 |
| 2020-03-25 | $15.86 | $16.60 | $13.75 | $14.72 | $14.72 | 172,045 |
| 2020-03-24 | $15.47 | $16.60 | $14.78 | $15.86 | $15.86 | 189,828 |
| 2020-03-23 | $15.01 | $15.45 | $13.48 | $14.32 | $14.32 | 121,095 |
| 2020-03-20 | $12.60 | $14.52 | $12.37 | $13.49 | $13.49 | 342,037 |
| 2020-03-19 | $10.19 | $13.92 | $10.16 | $12.68 | $12.68 | 239,430 |
| 2020-03-18 | $13.16 | $13.16 | $9.40 | $10.13 | $10.13 | 262,593 |
| 2020-03-17 | $12.61 | $14.73 | $12.21 | $13.50 | $13.50 | 266,932 |
| 2020-03-16 | $13.88 | $15.26 | $12.58 | $12.60 | $12.60 | 173,012 |
| 2020-03-13 | $15.46 | $17.01 | $15.08 | $15.40 | $15.40 | 399,438 |
| 2020-03-12 | $16.80 | $19.49 | $15.04 | $15.17 | $15.17 | 254,609 |
| 2020-03-11 | $21.07 | $21.16 | $17.67 | $18.22 | $18.22 | 293,843 |
| 2020-03-10 | $22.80 | $23.83 | $20.36 | $21.71 | $21.71 | 343,875 |
| 2020-03-09 | $25.59 | $25.59 | $22.33 | $23.01 | $23.01 | 386,128 |
| 2020-03-06 | $24.57 | $28.05 | $24.57 | $27.57 | $27.57 | 163,363 |
| 2020-03-05 | $26.32 | $27.75 | $21.80 | $25.76 | $25.76 | 341,807 |
| 2020-03-04 | $27.09 | $28.46 | $26.92 | $28.00 | $28.00 | 100,654 |
| 2020-03-03 | $26.95 | $28.01 | $26.07 | $26.65 | $26.65 | 97,203 |
| 2020-03-02 | $26.50 | $28.27 | $26.46 | $26.91 | $26.91 | 83,690 |
| 2020-02-28 | $30.37 | $31.10 | $25.86 | $27.17 | $27.17 | 193,892 |
| 2020-02-27 | $30.87 | $32.50 | $27.83 | $31.41 | $31.41 | 87,872 |
| 2020-02-26 | $30.64 | $32.50 | $30.24 | $31.53 | $31.53 | 87,407 |
| 2020-02-25 | $31.84 | $32.50 | $30.14 | $30.86 | $30.86 | 66,830 |
| 2020-02-24 | $30.91 | $32.96 | $30.60 | $31.75 | $31.75 | 95,883 |
| 2020-02-21 | $31.90 | $32.97 | $30.90 | $31.89 | $31.89 | 45,544 |
| 2020-02-20 | $31.30 | $32.61 | $29.85 | $31.79 | $31.79 | 103,711 |
| 2020-02-19 | $30.66 | $31.55 | $29.72 | $31.49 | $31.49 | 127,576 |
| 2020-02-18 | $30.56 | $31.86 | $30.02 | $30.66 | $30.66 | 42,290 |
| 2020-02-14 | $32.20 | $33.01 | $30.01 | $30.69 | $30.69 | 88,456 |
| 2020-02-13 | $32.31 | $33.13 | $32.07 | $32.30 | $32.30 | 81,435 |
| 2020-02-12 | $31.36 | $32.95 | $30.70 | $32.49 | $32.49 | 123,277 |
| 2020-02-11 | $30.48 | $33.00 | $30.20 | $31.09 | $31.09 | 158,983 |
| 2020-02-10 | $27.96 | $31.25 | $27.95 | $30.50 | $30.50 | 181,805 |
| 2020-02-07 | $27.60 | $28.11 | $27.14 | $27.97 | $27.97 | 265,328 |
| 2020-02-06 | $28.25 | $28.38 | $27.33 | $27.73 | $27.73 | 56,911 |
| 2020-02-05 | $28.53 | $28.60 | $27.28 | $28.11 | $28.11 | 164,352 |
| 2020-02-04 | $26.56 | $28.85 | $26.56 | $28.20 | $28.20 | 150,832 |
| 2020-02-03 | $26.79 | $26.89 | $25.61 | $26.20 | $26.20 | 101,269 |
| 2020-01-31 | $26.31 | $27.24 | $26.08 | $26.40 | $26.40 | 162,090 |
| 2020-01-30 | $25.05 | $27.11 | $24.09 | $26.61 | $26.61 | 195,702 |
| 2020-01-29 | $26.48 | $26.60 | $25.06 | $25.36 | $25.36 | 71,006 |
| 2020-01-28 | $27.07 | $27.28 | $26.56 | $26.68 | $26.68 | 94,625 |
| 2020-01-27 | $26.56 | $27.19 | $26.30 | $26.96 | $26.96 | 93,964 |
| 2020-01-24 | $28.71 | $28.98 | $26.15 | $26.97 | $26.97 | 116,291 |
| 2020-01-23 | $27.33 | $29.25 | $27.33 | $28.98 | $28.98 | 171,930 |
| 2020-01-22 | $27.16 | $27.82 | $26.18 | $27.33 | $27.33 | 264,356 |
| 2020-01-21 | $26.77 | $27.22 | $26.57 | $27.11 | $27.11 | 90,229 |
| 2020-01-17 | $27.36 | $27.63 | $26.89 | $27.13 | $27.13 | 126,229 |
| 2020-01-16 | $27.32 | $28.24 | $26.89 | $27.34 | $27.34 | 107,017 |
| 2020-01-15 | $25.74 | $27.91 | $25.17 | $27.45 | $27.45 | 122,471 |
| 2020-01-14 | $28.13 | $28.24 | $26.66 | $26.95 | $26.95 | 175,876 |
| 2020-01-13 | $29.57 | $30.00 | $27.51 | $28.34 | $28.34 | 152,532 |
| 2020-01-10 | $30.18 | $30.30 | $29.49 | $29.62 | $29.62 | 101,012 |
| 2020-01-09 | $31.72 | $31.80 | $29.85 | $30.24 | $30.24 | 86,056 |
| 2020-01-08 | $31.89 | $32.22 | $31.38 | $31.52 | $31.52 | 61,326 |
| 2020-01-07 | $31.88 | $32.41 | $31.73 | $31.91 | $31.91 | 74,786 |
| 2020-01-06 | $31.70 | $32.58 | $31.70 | $31.99 | $31.99 | 128,130 |
| 2020-01-03 | $31.64 | $32.71 | $31.37 | $32.32 | $32.32 | 166,123 |
| 2020-01-02 | $33.02 | $33.14 | $31.47 | $32.16 | $32.16 | 184,334 |
| 2019-12-31 | $31.61 | $33.21 | $31.00 | $33.07 | $33.07 | 113,433 |
| 2019-12-30 | $32.15 | $32.15 | $29.83 | $31.69 | $31.69 | 153,684 |
| 2019-12-27 | $34.81 | $34.87 | $28.76 | $32.18 | $32.18 | 272,486 |
| 2019-12-26 | $34.50 | $35.75 | $34.47 | $34.78 | $34.78 | 69,237 |
| 2019-12-24 | $34.76 | $35.99 | $34.02 | $34.59 | $34.59 | 84,054 |
| 2019-12-23 | $34.81 | $35.41 | $34.16 | $34.49 | $34.49 | 132,780 |
| 2019-12-20 | $33.17 | $35.57 | $32.70 | $34.92 | $34.92 | 945,761 |
| 2019-12-19 | $32.50 | $33.73 | $32.50 | $33.12 | $33.12 | 330,257 |
| 2019-12-18 | $31.11 | $32.35 | $30.65 | $32.17 | $32.17 | 261,005 |
| 2019-12-17 | $29.57 | $31.33 | $29.18 | $31.07 | $31.07 | 270,078 |
| 2019-12-16 | $29.62 | $32.34 | $29.55 | $29.83 | $29.83 | 269,445 |
| 2019-12-13 | $30.60 | $31.24 | $29.08 | $29.41 | $29.41 | 170,008 |
| 2019-12-12 | $29.50 | $31.50 | $29.18 | $30.66 | $30.66 | 242,491 |
| 2019-12-11 | $28.02 | $29.61 | $26.90 | $29.26 | $29.26 | 164,854 |
| 2019-12-10 | $26.50 | $28.21 | $26.06 | $28.14 | $28.14 | 131,400 |
| 2019-12-09 | $25.74 | $26.75 | $25.30 | $26.43 | $26.43 | 181,450 |
| 2019-12-06 | $25.13 | $26.25 | $24.80 | $26.19 | $26.19 | 196,026 |
| 2019-12-05 | $25.00 | $25.42 | $24.72 | $25.00 | $25.00 | 153,730 |
| 2019-12-04 | $24.65 | $25.45 | $24.04 | $25.00 | $25.00 | 157,737 |
| 2019-12-03 | $23.10 | $24.81 | $23.00 | $24.58 | $24.58 | 119,585 |
| 2019-12-02 | $23.48 | $23.76 | $22.62 | $23.07 | $23.07 | 133,662 |
| 2019-11-29 | $22.70 | $23.68 | $22.17 | $23.42 | $23.42 | 36,593 |
| 2019-11-27 | $22.83 | $23.55 | $22.09 | $22.76 | $22.76 | 74,174 |
| 2019-11-26 | $24.45 | $25.42 | $22.22 | $22.71 | $22.71 | 148,370 |
| 2019-11-25 | $22.88 | $25.15 | $22.31 | $24.46 | $24.46 | 104,278 |
| 2019-11-22 | $24.51 | $24.51 | $22.11 | $22.94 | $22.94 | 90,274 |
| 2019-11-21 | $24.90 | $26.75 | $24.05 | $24.41 | $24.41 | 226,307 |
| 2019-11-20 | $23.00 | $25.00 | $22.81 | $24.72 | $24.72 | 141,603 |
| 2019-11-19 | $21.75 | $23.84 | $21.26 | $23.08 | $23.08 | 132,590 |
| 2019-11-18 | $19.45 | $22.34 | $18.50 | $21.56 | $21.56 | 154,736 |
| 2019-11-15 | $18.66 | $19.59 | $17.92 | $19.47 | $19.47 | 87,625 |
| 2019-11-14 | $16.03 | $18.60 | $15.76 | $18.54 | $18.54 | 180,223 |
| 2019-11-13 | $18.03 | $18.75 | $15.51 | $16.28 | $16.28 | 244,439 |
| 2019-11-12 | $18.20 | $19.55 | $17.31 | $17.72 | $17.72 | 168,553 |
| 2019-11-11 | $18.53 | $19.29 | $18.10 | $18.20 | $18.20 | 130,364 |
| 2019-11-08 | $18.91 | $19.63 | $18.57 | $18.67 | $18.67 | 105,155 |
| 2019-11-07 | $19.80 | $20.39 | $19.11 | $19.19 | $19.19 | 159,590 |
| 2019-11-06 | $20.05 | $21.16 | $19.51 | $19.72 | $19.72 | 156,808 |
| 2019-11-05 | $20.12 | $20.90 | $19.61 | $20.06 | $20.06 | 261,470 |
| 2019-11-04 | $20.04 | $20.19 | $18.28 | $20.08 | $20.08 | 77,576 |
| 2019-11-01 | $17.97 | $20.11 | $17.97 | $20.07 | $20.07 | 191,413 |
| 2019-10-31 | $18.65 | $18.78 | $17.32 | $17.99 | $17.99 | 523,563 |
| 2019-10-30 | $18.51 | $19.09 | $18.09 | $18.67 | $18.67 | 47,429 |
| 2019-10-29 | $17.86 | $18.99 | $17.86 | $18.94 | $18.94 | 112,494 |
| 2019-10-28 | $18.09 | $19.16 | $17.96 | $18.09 | $18.09 | 72,846 |
| 2019-10-25 | $19.17 | $20.25 | $17.83 | $18.19 | $18.19 | 209,756 |
| 2019-10-24 | $19.58 | $20.56 | $19.05 | $19.18 | $19.18 | 133,622 |
| 2019-10-23 | $17.87 | $19.98 | $17.32 | $19.48 | $19.48 | 194,089 |
| 2019-10-22 | $18.18 | $18.40 | $17.33 | $18.05 | $18.05 | 587,036 |
| 2019-10-21 | $18.41 | $18.58 | $18.03 | $18.41 | $18.41 | 240,375 |
| 2019-10-18 | $18.16 | $18.99 | $18.00 | $18.21 | $18.21 | 292,027 |
| 2019-10-17 | $18.58 | $18.81 | $18.12 | $18.27 | $18.27 | 303,837 |
| 2019-10-16 | $18.30 | $19.20 | $18.04 | $18.48 | $18.48 | 245,069 |
| 2019-10-15 | $18.08 | $18.93 | $17.56 | $18.40 | $18.40 | 281,655 |
| 2019-10-14 | $18.81 | $19.83 | $17.47 | $18.18 | $18.18 | 387,122 |
| 2019-10-11 | $19.98 | $20.57 | $18.80 | $18.97 | $18.97 | 390,176 |
| 2019-10-10 | $20.72 | $21.49 | $19.65 | $19.90 | $19.90 | 615,499 |
| 2019-10-09 | $18.63 | $21.83 | $18.63 | $20.62 | $20.62 | 571,990 |
| 2019-10-08 | $17.45 | $19.16 | $17.29 | $18.63 | $18.63 | 666,289 |
| 2019-10-07 | $15.94 | $19.26 | $15.84 | $17.81 | $17.81 | 721,543 |
| 2019-10-04 | $15.11 | $16.54 | $14.62 | $16.00 | $16.00 | 752,164 |
| 2019-10-03 | $15.25 | $16.99 | $14.46 | $15.35 | $15.35 | 558,722 |
| 2019-10-02 | $14.63 | $17.88 | $14.00 | $16.66 | $16.66 | 410,061 |
| 2019-10-01 | $6.15 | $18.80 | $6.15 | $15.09 | $15.09 | 245,300 |
Pennant Group Inc (PNTG) News Headlines
Recent Pennant Group Inc (PNTG) News
Similar Companies to Pennant Group Inc (PNTG) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |