Prosus NV (PROSY) Exchange: PINK
Data as of May 3, 2024
$7.19 ($0.14) 1.99%
Prosus NV - Daily Information
Click for more stock information on Prosus NV.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $7.31 |
| Previous Close | $7.19 |
| High | $7.32 |
| Low | $7.16 |
| Adjusted Open | $7.31 |
| Previous Adjusted Close | $7.19 |
| Adjusted High | $7.32 |
| Adjusted Low | $7.16 |
About Prosus NV (PROSY)
Invest in Prosus NV (PROSY)
Historical Stock Data for Prosus NV (PROSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $7.31 | $7.32 | $7.16 | $7.19 | $7.19 | 2,139,580 |
| 2024-05-02 | $7.05 | $7.12 | $6.97 | $7.05 | $7.05 | 1,708,001 |
| 2024-05-01 | $6.75 | $6.84 | $6.64 | $6.81 | $6.81 | 349,558 |
| 2024-04-30 | $6.77 | $6.82 | $6.71 | $6.71 | $6.71 | 1,470,923 |
| 2024-04-29 | $6.80 | $6.82 | $6.73 | $6.73 | $6.73 | 989,314 |
| 2024-04-26 | $6.78 | $6.85 | $6.76 | $6.81 | $6.81 | 1,255,872 |
| 2024-04-25 | $6.62 | $6.66 | $6.55 | $6.66 | $6.66 | 1,569,344 |
| 2024-04-24 | $6.74 | $6.77 | $6.68 | $6.69 | $6.69 | 1,483,677 |
| 2024-04-23 | $6.64 | $6.68 | $6.63 | $6.67 | $6.67 | 2,818,676 |
| 2024-04-22 | $6.38 | $6.41 | $6.36 | $6.40 | $6.40 | 1,434,122 |
| 2024-04-19 | $6.11 | $6.15 | $6.10 | $6.12 | $6.12 | 1,113,261 |
| 2024-04-18 | $6.14 | $6.18 | $6.11 | $6.18 | $6.18 | 2,418,156 |
| 2024-04-17 | $6.16 | $6.16 | $6.08 | $6.12 | $6.12 | 1,349,479 |
| 2024-04-16 | $6.09 | $6.15 | $6.07 | $6.08 | $6.08 | 3,470,233 |
| 2024-04-15 | $6.31 | $6.34 | $6.16 | $6.16 | $6.16 | 1,703,978 |
| 2024-04-12 | $6.35 | $6.35 | $6.27 | $6.28 | $6.28 | 1,274,839 |
| 2024-04-11 | $6.46 | $6.49 | $6.38 | $6.48 | $6.48 | 1,954,031 |
| 2024-04-10 | $6.45 | $6.56 | $6.39 | $6.44 | $6.44 | 3,684,863 |
| 2024-04-09 | $6.42 | $6.44 | $6.32 | $6.32 | $6.32 | 2,639,309 |
| 2024-04-08 | $6.46 | $6.49 | $6.43 | $6.47 | $6.47 | 1,649,494 |
| 2024-04-05 | $6.33 | $6.39 | $6.33 | $6.37 | $6.37 | 1,094,230 |
| 2024-04-04 | $6.39 | $6.46 | $6.32 | $6.41 | $6.41 | 1,576,470 |
| 2024-04-03 | $6.32 | $6.42 | $6.28 | $6.35 | $6.35 | 1,246,614 |
| 2024-04-02 | $6.39 | $6.39 | $6.27 | $6.35 | $6.35 | 1,244,913 |
| 2024-04-01 | $6.26 | $6.48 | $6.00 | $6.26 | $6.26 | 280,151 |
| 2024-03-28 | $6.22 | $6.30 | $6.22 | $6.26 | $6.26 | 279,624 |
| 2024-03-27 | $6.27 | $6.29 | $6.18 | $6.21 | $6.21 | 490,015 |
| 2024-03-26 | $6.07 | $6.16 | $6.07 | $6.10 | $6.10 | 664,950 |
| 2024-03-25 | $5.99 | $6.01 | $5.94 | $5.98 | $5.98 | 1,287,553 |
| 2024-03-22 | $5.99 | $5.99 | $5.89 | $5.97 | $5.97 | 441,359 |
| 2024-03-21 | $6.09 | $6.14 | $5.99 | $5.99 | $5.99 | 258,811 |
| 2024-03-20 | $5.92 | $6.00 | $5.89 | $6.00 | $6.00 | 253,728 |
| 2024-03-19 | $5.83 | $5.88 | $5.83 | $5.84 | $5.84 | 616,159 |
| 2024-03-18 | $5.92 | $6.02 | $5.89 | $5.90 | $5.90 | 341,545 |
| 2024-03-15 | $5.99 | $5.99 | $5.84 | $5.87 | $5.87 | 298,901 |
| 2024-03-14 | $5.99 | $6.00 | $5.90 | $5.92 | $5.92 | 258,561 |
| 2024-03-13 | $6.01 | $6.09 | $6.01 | $6.05 | $6.05 | 280,689 |
| 2024-03-12 | $5.97 | $6.01 | $5.94 | $5.97 | $5.97 | 237,267 |
| 2024-03-11 | $5.76 | $5.87 | $5.76 | $5.79 | $5.79 | 378,550 |
| 2024-03-08 | $5.74 | $5.78 | $5.72 | $5.72 | $5.72 | 345,694 |
| 2024-03-07 | $5.73 | $5.81 | $5.73 | $5.75 | $5.75 | 370,720 |
| 2024-03-06 | $5.79 | $5.79 | $5.67 | $5.70 | $5.70 | 469,055 |
| 2024-03-05 | $5.61 | $5.68 | $5.56 | $5.58 | $5.58 | 368,132 |
| 2024-03-04 | $5.78 | $5.78 | $5.71 | $5.72 | $5.72 | 222,493 |
| 2024-03-01 | $5.75 | $5.92 | $5.75 | $5.87 | $5.87 | 373,323 |
| 2024-02-29 | $5.85 | $5.89 | $5.76 | $5.80 | $5.80 | 674,547 |
| 2024-02-28 | $5.88 | $5.90 | $5.85 | $5.89 | $5.89 | 363,204 |
| 2024-02-27 | $6.00 | $6.07 | $5.98 | $6.04 | $6.04 | 701,603 |
| 2024-02-26 | $6.01 | $6.06 | $5.99 | $5.99 | $5.99 | 590,454 |
| 2024-02-23 | $6.10 | $6.13 | $6.06 | $6.10 | $6.10 | 358,359 |
| 2024-02-22 | $6.13 | $6.17 | $6.10 | $6.16 | $6.16 | 778,153 |
| 2024-02-21 | $6.08 | $6.12 | $6.01 | $6.05 | $6.05 | 1,143,767 |
| 2024-02-20 | $6.03 | $6.05 | $5.91 | $5.94 | $5.94 | 521,864 |
| 2024-02-16 | $6.23 | $6.24 | $6.18 | $6.19 | $6.19 | 306,102 |
| 2024-02-15 | $6.20 | $6.28 | $6.20 | $6.28 | $6.28 | 303,448 |
| 2024-02-14 | $6.20 | $6.26 | $6.18 | $6.25 | $6.25 | 326,739 |
| 2024-02-13 | $6.32 | $6.33 | $6.23 | $6.26 | $6.26 | 313,112 |
| 2024-02-12 | $6.35 | $6.42 | $6.35 | $6.39 | $6.39 | 215,478 |
| 2024-02-09 | $6.38 | $6.38 | $6.33 | $6.38 | $6.38 | 235,387 |
| 2024-02-08 | $6.36 | $6.38 | $6.32 | $6.34 | $6.34 | 420,237 |
| 2024-02-07 | $6.36 | $6.40 | $6.33 | $6.38 | $6.38 | 428,031 |
| 2024-02-06 | $6.28 | $6.37 | $6.26 | $6.36 | $6.36 | 597,960 |
| 2024-02-05 | $6.02 | $6.10 | $6.00 | $6.08 | $6.08 | 594,297 |
| 2024-02-02 | $6.12 | $6.14 | $6.07 | $6.12 | $6.12 | 209,768 |
| 2024-02-01 | $6.06 | $6.12 | $6.04 | $6.11 | $6.11 | 373,206 |
| 2024-01-31 | $6.01 | $6.03 | $5.91 | $5.92 | $5.92 | 626,725 |
| 2024-01-30 | $6.06 | $6.07 | $6.02 | $6.05 | $6.05 | 690,842 |
| 2024-01-29 | $6.10 | $6.14 | $6.05 | $6.14 | $6.14 | 1,334,202 |
| 2024-01-26 | $6.12 | $6.15 | $6.08 | $6.08 | $6.08 | 774,071 |
| 2024-01-25 | $6.15 | $6.16 | $6.03 | $6.06 | $6.06 | 683,770 |
| 2024-01-24 | $6.15 | $6.16 | $6.02 | $6.02 | $6.02 | 1,412,618 |
| 2024-01-23 | $5.84 | $5.90 | $5.81 | $5.85 | $5.85 | 3,394,505 |
| 2024-01-22 | $5.64 | $5.66 | $5.60 | $5.61 | $5.61 | 620,841 |
| 2024-01-19 | $5.71 | $5.74 | $5.65 | $5.72 | $5.72 | 786,935 |
| 2024-01-18 | $5.69 | $5.74 | $5.69 | $5.74 | $5.74 | 1,360,590 |
| 2024-01-17 | $5.59 | $5.66 | $5.58 | $5.63 | $5.63 | 1,387,796 |
| 2024-01-16 | $5.75 | $5.80 | $5.72 | $5.75 | $5.75 | 1,138,349 |
| 2024-01-12 | $5.91 | $5.99 | $5.91 | $5.96 | $5.96 | 1,738,964 |
| 2024-01-11 | $5.90 | $5.99 | $5.86 | $5.89 | $5.89 | 1,870,086 |
| 2024-01-10 | $5.82 | $5.88 | $5.76 | $5.84 | $5.84 | 1,850,935 |
| 2024-01-09 | $5.85 | $5.93 | $5.82 | $5.90 | $5.90 | 1,801,613 |
| 2024-01-08 | $5.88 | $6.03 | $5.85 | $6.01 | $6.01 | 1,634,049 |
| 2024-01-05 | $5.97 | $6.04 | $5.94 | $6.01 | $6.01 | 1,634,049 |
| 2024-01-04 | $6.02 | $6.07 | $6.01 | $6.02 | $6.02 | 5,003,437 |
| 2024-01-03 | $5.95 | $5.99 | $5.86 | $5.93 | $5.93 | 1,733,445 |
| 2024-01-02 | $5.88 | $5.93 | $5.83 | $5.90 | $5.90 | 3,194,157 |
| 2023-12-29 | $5.95 | $6.01 | $5.93 | $5.95 | $5.95 | 1,937,687 |
| 2023-12-28 | $5.87 | $5.92 | $5.86 | $5.89 | $5.89 | 2,219,388 |
| 2023-12-27 | $5.85 | $5.87 | $5.77 | $5.82 | $5.82 | 9,868,102 |
| 2023-12-26 | $5.73 | $5.94 | $5.70 | $5.88 | $5.88 | 961,153 |
| 2023-12-22 | $5.51 | $5.74 | $5.47 | $5.74 | $5.74 | 4,163,159 |
| 2023-12-21 | $6.49 | $6.51 | $6.41 | $6.48 | $6.48 | 644,056 |
| 2023-12-20 | $6.45 | $6.53 | $6.32 | $6.34 | $6.34 | 619,979 |
| 2023-12-19 | $6.46 | $6.58 | $6.46 | $6.57 | $6.57 | 424,654 |
| 2023-12-18 | $6.32 | $6.36 | $6.29 | $6.34 | $6.34 | 651,037 |
| 2023-12-15 | $6.60 | $6.64 | $6.53 | $6.55 | $6.55 | 545,130 |
| 2023-12-14 | $6.58 | $6.60 | $6.51 | $6.57 | $6.57 | 486,657 |
| 2023-12-13 | $6.45 | $6.52 | $6.36 | $6.52 | $6.52 | 850,635 |
| 2023-12-12 | $6.42 | $6.47 | $6.41 | $6.44 | $6.44 | 681,928 |
| 2023-12-11 | $6.40 | $6.49 | $6.40 | $6.48 | $6.48 | 804,478 |
| 2023-12-08 | $6.43 | $6.47 | $6.42 | $6.45 | $6.45 | 1,271,657 |
| 2023-12-07 | $6.43 | $6.50 | $6.40 | $6.49 | $6.49 | 254,791 |
| 2023-12-06 | $6.51 | $6.52 | $6.41 | $6.41 | $6.41 | 339,223 |
| 2023-12-05 | $6.45 | $6.47 | $6.41 | $6.42 | $6.42 | 532,906 |
| 2023-12-04 | $6.61 | $6.63 | $6.54 | $6.57 | $6.57 | 759,182 |
| 2023-12-01 | $6.54 | $6.58 | $6.48 | $6.57 | $6.57 | 379,214 |
| 2023-11-30 | $6.64 | $6.66 | $6.57 | $6.57 | $6.57 | 847,866 |
| 2023-11-29 | $6.59 | $6.62 | $6.55 | $6.55 | $6.55 | 255,405 |
| 2023-11-28 | $6.57 | $6.64 | $6.53 | $6.63 | $6.63 | 316,185 |
| 2023-11-27 | $6.61 | $6.64 | $6.56 | $6.63 | $6.63 | 1,350,032 |
| 2023-11-24 | $6.53 | $6.64 | $6.53 | $6.64 | $6.64 | 257,587 |
| 2023-11-22 | $6.53 | $6.57 | $6.49 | $6.53 | $6.53 | 348,141 |
| 2023-11-21 | $6.54 | $6.57 | $6.51 | $6.54 | $6.54 | 322,324 |
| 2023-11-20 | $6.59 | $6.70 | $6.59 | $6.70 | $6.70 | 426,736 |
| 2023-11-17 | $6.56 | $6.59 | $6.52 | $6.56 | $6.56 | 542,184 |
| 2023-11-16 | $6.54 | $6.57 | $6.47 | $6.51 | $6.51 | 845,962 |
| 2023-11-15 | $6.78 | $6.80 | $6.72 | $6.72 | $6.72 | 860,325 |
| 2023-11-14 | $6.41 | $6.44 | $6.34 | $6.41 | $6.41 | 631,562 |
| 2023-11-13 | $6.15 | $6.19 | $6.08 | $6.13 | $6.13 | 614,225 |
| 2023-11-10 | $6.00 | $6.08 | $5.97 | $6.08 | $6.08 | 266,734 |
| 2023-11-09 | $6.16 | $6.19 | $6.07 | $6.09 | $6.09 | 574,293 |
| 2023-11-08 | $6.13 | $6.14 | $6.05 | $6.09 | $6.09 | 379,691 |
| 2023-11-07 | $6.04 | $6.07 | $6.00 | $6.04 | $6.04 | 786,680 |
| 2023-11-06 | $6.12 | $6.20 | $6.06 | $6.07 | $6.07 | 529,620 |
| 2023-11-03 | $6.00 | $6.06 | $5.99 | $6.06 | $6.06 | 668,476 |
| 2023-11-02 | $5.73 | $5.77 | $5.67 | $5.71 | $5.71 | 737,406 |
| 2023-11-01 | $5.53 | $5.63 | $5.53 | $5.63 | $5.62 | 737,876 |
| 2023-10-31 | $5.60 | $5.60 | $5.52 | $5.54 | $5.53 | 1,866,511 |
| 2023-10-30 | $5.53 | $5.61 | $5.52 | $5.60 | $5.59 | 910,525 |
| 2023-10-27 | $5.55 | $5.58 | $5.44 | $5.45 | $5.44 | 952,023 |
| 2023-10-26 | $5.49 | $5.50 | $5.39 | $5.41 | $5.40 | 1,013,185 |
| 2023-10-25 | $5.51 | $5.55 | $5.46 | $5.47 | $5.46 | 1,158,058 |
| 2023-10-24 | $5.54 | $5.61 | $5.52 | $5.56 | $5.55 | 793,098 |
| 2023-10-23 | $5.40 | $5.53 | $5.40 | $5.48 | $5.47 | 696,651 |
| 2023-10-20 | $5.50 | $5.54 | $5.45 | $5.45 | $5.45 | 589,104 |
| 2023-10-19 | $5.55 | $5.60 | $5.51 | $5.55 | $5.55 | 813,978 |
| 2023-10-18 | $5.72 | $5.75 | $5.65 | $5.67 | $5.67 | 724,587 |
| 2023-10-17 | $5.72 | $5.86 | $5.72 | $5.82 | $5.82 | 482,082 |
| 2023-10-16 | $5.82 | $5.89 | $5.80 | $5.85 | $5.85 | 570,989 |
| 2023-10-13 | $5.85 | $5.85 | $5.72 | $5.74 | $5.74 | 524,409 |
| 2023-10-12 | $5.98 | $5.99 | $5.85 | $5.86 | $5.86 | 1,172,973 |
| 2023-10-11 | $6.13 | $6.13 | $6.02 | $6.06 | $6.06 | 379,622 |
| 2023-10-10 | $5.90 | $6.01 | $5.88 | $5.94 | $5.94 | 830,458 |
| 2023-10-09 | $5.74 | $5.80 | $5.72 | $5.79 | $5.79 | 738,947 |
| 2023-10-06 | $5.72 | $5.87 | $5.71 | $5.82 | $5.82 | 712,108 |
| 2023-10-05 | $5.67 | $5.70 | $5.63 | $5.67 | $5.67 | 732,601 |
| 2023-10-04 | $5.69 | $5.71 | $5.64 | $5.69 | $5.69 | 747,783 |
| 2023-10-03 | $5.73 | $5.73 | $5.62 | $5.66 | $5.66 | 568,617 |
| 2023-10-02 | $5.83 | $5.86 | $5.77 | $5.77 | $5.77 | 614,368 |
| 2023-09-29 | $5.93 | $5.96 | $5.83 | $5.84 | $5.84 | 856,582 |
| 2023-09-28 | $5.78 | $5.84 | $5.74 | $5.81 | $5.81 | 606,246 |
| 2023-09-27 | $5.75 | $5.84 | $5.73 | $5.80 | $5.80 | 1,693,150 |
| 2023-09-26 | $5.77 | $5.84 | $5.76 | $5.80 | $5.80 | 810,074 |
| 2023-09-25 | $12.56 | $12.81 | $12.56 | $12.74 | $5.85 | 718,976 |
| 2023-09-22 | $13.11 | $13.29 | $13.11 | $13.18 | $6.05 | 764,282 |
| 2023-09-21 | $12.86 | $12.86 | $12.56 | $12.59 | $5.78 | 546,523 |
| 2023-09-20 | $13.43 | $13.52 | $13.21 | $13.21 | $6.06 | 973,579 |
| 2023-09-19 | $13.45 | $13.58 | $13.30 | $13.42 | $6.16 | 985,084 |
| 2023-09-18 | $13.41 | $13.45 | $13.29 | $13.39 | $6.15 | 652,115 |
| 2023-09-15 | $13.80 | $13.97 | $13.58 | $13.69 | $6.28 | 522,441 |
| 2023-09-14 | $14.29 | $14.29 | $13.69 | $13.71 | $6.29 | 282,873 |
| 2023-09-13 | $13.68 | $13.81 | $13.64 | $13.66 | $6.27 | 776,164 |
| 2023-09-12 | $13.82 | $13.94 | $13.82 | $13.85 | $6.36 | 536,210 |
| 2023-09-11 | $13.89 | $13.90 | $13.73 | $13.84 | $6.35 | 1,104,864 |
| 2023-09-08 | $13.51 | $13.56 | $13.42 | $13.43 | $6.16 | 1,183,127 |
| 2023-09-07 | $13.66 | $13.66 | $13.46 | $13.46 | $6.18 | 389,165 |
| 2023-09-06 | $13.96 | $14.11 | $13.82 | $13.90 | $6.38 | 552,696 |
| 2023-09-05 | $13.89 | $13.95 | $13.84 | $13.92 | $6.39 | 459,564 |
| 2023-09-01 | $13.94 | $14.07 | $13.88 | $13.92 | $6.39 | 159,441 |
| 2023-08-31 | $13.89 | $13.91 | $13.75 | $13.78 | $6.32 | 374,646 |
| 2023-08-30 | $13.75 | $13.84 | $13.70 | $13.78 | $6.32 | 280,428 |
| 2023-08-29 | $13.88 | $14.10 | $13.85 | $14.10 | $6.47 | 311,159 |
| 2023-08-28 | $13.66 | $13.85 | $13.65 | $13.84 | $6.35 | 485,206 |
| 2023-08-25 | $13.64 | $13.67 | $13.36 | $13.57 | $6.23 | 393,891 |
| 2023-08-24 | $13.66 | $13.70 | $13.51 | $13.51 | $6.20 | 671,569 |
| 2023-08-23 | $13.61 | $13.83 | $13.60 | $13.79 | $13.79 | 147,827 |
| 2023-08-22 | $13.83 | $13.85 | $13.63 | $13.67 | $13.67 | 247,536 |
| 2023-08-21 | $13.72 | $13.79 | $13.69 | $13.77 | $13.77 | 188,069 |
| 2023-08-18 | $13.78 | $13.92 | $13.75 | $13.85 | $13.85 | 157,410 |
| 2023-08-17 | $14.18 | $14.18 | $13.97 | $14.04 | $14.04 | 299,782 |
| 2023-08-16 | $13.85 | $13.92 | $13.77 | $13.77 | $13.77 | 239,733 |
| 2023-08-15 | $14.28 | $14.31 | $14.12 | $14.13 | $14.13 | 231,462 |
| 2023-08-14 | $14.04 | $14.26 | $14.00 | $14.20 | $14.20 | 242,615 |
| 2023-08-11 | $14.30 | $14.42 | $14.24 | $14.29 | $14.29 | 91,105 |
| 2023-08-10 | $14.89 | $15.11 | $14.73 | $14.75 | $14.75 | 158,906 |
| 2023-08-09 | $14.59 | $14.68 | $14.51 | $14.57 | $14.57 | 186,272 |
| 2023-08-08 | $14.43 | $14.56 | $14.34 | $14.56 | $14.56 | 237,506 |
| 2023-08-07 | $14.87 | $14.87 | $14.75 | $14.80 | $14.80 | 226,932 |
| 2023-08-04 | $15.12 | $15.21 | $15.00 | $15.00 | $15.00 | 173,633 |
| 2023-08-03 | $15.05 | $15.30 | $15.05 | $15.23 | $15.23 | 153,829 |
| 2023-08-02 | $15.32 | $15.32 | $14.93 | $14.99 | $14.99 | 140,912 |
| 2023-08-01 | $15.75 | $15.80 | $15.63 | $15.66 | $15.66 | 167,801 |
| 2023-07-31 | $15.84 | $16.05 | $15.81 | $15.86 | $15.86 | 263,618 |
| 2023-07-28 | $15.86 | $16.05 | $15.83 | $15.99 | $15.99 | 284,197 |
| 2023-07-27 | $15.30 | $15.44 | $15.09 | $15.13 | $15.13 | 140,386 |
| 2023-07-26 | $14.92 | $15.26 | $14.92 | $15.20 | $15.20 | 87,924 |
| 2023-07-25 | $15.23 | $15.38 | $15.15 | $15.19 | $15.19 | 208,427 |
| 2023-07-24 | $14.79 | $15.12 | $14.75 | $14.98 | $14.98 | 123,572 |
| 2023-07-21 | $14.87 | $14.94 | $14.76 | $14.85 | $14.85 | 112,328 |
| 2023-07-20 | $14.98 | $15.04 | $14.82 | $14.99 | $14.99 | 397,886 |
| 2023-07-19 | $15.15 | $15.28 | $15.14 | $15.23 | $15.23 | 224,778 |
| 2023-07-18 | $15.08 | $15.17 | $14.96 | $15.06 | $15.06 | 469,422 |
| 2023-07-17 | $15.39 | $15.46 | $15.22 | $15.46 | $15.46 | 206,893 |
| 2023-07-14 | $15.65 | $15.67 | $15.48 | $15.51 | $15.51 | 149,602 |
| 2023-07-13 | $15.44 | $15.63 | $15.44 | $15.63 | $15.63 | 113,771 |
| 2023-07-12 | $14.88 | $15.08 | $14.85 | $15.04 | $15.04 | 237,410 |
| 2023-07-11 | $14.28 | $14.35 | $14.21 | $14.30 | $14.30 | 280,025 |
| 2023-07-10 | $13.98 | $14.16 | $13.97 | $14.15 | $14.15 | 172,724 |
| 2023-07-07 | $13.86 | $14.25 | $13.86 | $14.17 | $14.17 | 234,569 |
| 2023-07-06 | $13.88 | $13.92 | $13.67 | $13.75 | $13.75 | 192,429 |
| 2023-07-05 | $14.37 | $14.47 | $14.33 | $14.37 | $14.37 | 279,711 |
| 2023-07-03 | $14.63 | $14.79 | $14.63 | $14.71 | $14.71 | 128,987 |
| 2023-06-30 | $14.45 | $14.70 | $14.42 | $14.70 | $14.70 | 444,132 |
| 2023-06-29 | $14.30 | $14.42 | $14.28 | $14.32 | $14.32 | 604,332 |
| 2023-06-28 | $14.77 | $14.77 | $14.63 | $14.65 | $14.65 | 417,224 |
| 2023-06-27 | $14.65 | $14.86 | $14.59 | $14.85 | $14.85 | 837,507 |
| 2023-06-26 | $13.76 | $13.93 | $13.71 | $13.78 | $13.78 | 436,173 |
| 2023-06-23 | $13.67 | $13.75 | $13.60 | $13.61 | $13.61 | 1,079,514 |
| 2023-06-22 | $14.00 | $14.12 | $13.96 | $14.01 | $14.01 | 847,228 |
| 2023-06-21 | $14.23 | $14.30 | $14.16 | $14.25 | $14.25 | 265,685 |
| 2023-06-20 | $14.63 | $14.74 | $14.34 | $14.38 | $14.38 | 174,406 |
| 2023-06-16 | $15.17 | $15.21 | $15.03 | $15.13 | $15.13 | 103,754 |
| 2023-06-15 | $14.93 | $15.18 | $14.93 | $15.17 | $15.17 | 155,287 |
| 2023-06-14 | $14.51 | $14.79 | $14.51 | $14.75 | $14.75 | 185,821 |
| 2023-06-13 | $14.66 | $14.77 | $14.61 | $14.65 | $14.65 | 287,121 |
| 2023-06-12 | $14.42 | $14.50 | $14.40 | $14.46 | $14.46 | 162,363 |
| 2023-06-09 | $14.21 | $14.39 | $14.17 | $14.28 | $14.28 | 165,284 |
| 2023-06-08 | $14.11 | $14.39 | $14.11 | $14.34 | $14.34 | 367,595 |
| 2023-06-07 | $14.17 | $14.26 | $13.97 | $13.98 | $13.98 | 223,622 |
| 2023-06-06 | $13.90 | $14.20 | $13.83 | $14.16 | $14.16 | 371,306 |
| 2023-06-05 | $14.05 | $14.16 | $14.03 | $14.12 | $14.12 | 367,235 |
| 2023-06-02 | $14.26 | $14.33 | $14.15 | $14.16 | $14.16 | 891,216 |
| 2023-06-01 | $13.32 | $13.73 | $13.32 | $13.72 | $13.72 | 758,946 |
| 2023-05-31 | $13.31 | $13.31 | $13.09 | $13.26 | $13.26 | 590,687 |
| 2023-05-30 | $13.71 | $13.75 | $13.50 | $13.52 | $13.52 | 447,329 |
| 2023-05-26 | $13.65 | $13.94 | $13.65 | $13.87 | $13.87 | 747,228 |
| 2023-05-25 | $13.81 | $13.81 | $13.60 | $13.60 | $13.60 | 1,028,813 |
| 2023-05-24 | $14.05 | $14.18 | $14.05 | $14.07 | $14.07 | 928,928 |
| 2023-05-23 | $14.35 | $14.48 | $14.31 | $14.33 | $14.33 | 495,050 |
| 2023-05-22 | $14.72 | $14.89 | $14.71 | $14.71 | $14.71 | 351,587 |
| 2023-05-19 | $14.58 | $14.74 | $14.52 | $14.65 | $14.65 | 841,928 |
| 2023-05-18 | $14.70 | $14.70 | $14.53 | $14.64 | $14.64 | 2,199,071 |
| 2023-05-17 | $15.00 | $15.14 | $14.92 | $15.05 | $15.05 | 2,541,628 |
| 2023-05-16 | $14.72 | $14.81 | $14.68 | $14.72 | $14.72 | 845,210 |
| 2023-05-15 | $14.58 | $14.84 | $14.58 | $14.82 | $14.82 | 531,932 |
| 2023-05-12 | $14.20 | $14.23 | $13.99 | $14.08 | $14.08 | 533,251 |
| 2023-05-11 | $14.23 | $14.45 | $14.15 | $14.42 | $14.42 | 565,273 |
| 2023-05-10 | $14.21 | $14.25 | $14.07 | $14.15 | $14.15 | 632,676 |
| 2023-05-09 | $14.01 | $14.05 | $13.90 | $13.97 | $13.97 | 811,465 |
| 2023-05-08 | $14.83 | $14.85 | $14.69 | $14.71 | $14.71 | 412,164 |
| 2023-05-05 | $14.66 | $14.94 | $14.64 | $14.92 | $14.92 | 1,095,319 |
| 2023-05-04 | $14.45 | $14.59 | $14.43 | $14.52 | $14.52 | 706,679 |
| 2023-05-03 | $14.59 | $14.74 | $14.53 | $14.58 | $14.58 | 1,057,478 |
| 2023-05-02 | $14.71 | $14.77 | $14.54 | $14.74 | $14.74 | 1,144,641 |
| 2023-05-01 | $14.81 | $15.09 | $14.77 | $14.78 | $14.78 | 91,064 |
| 2023-04-28 | $14.87 | $14.97 | $14.78 | $14.96 | $14.96 | 176,012 |
| 2023-04-27 | $14.72 | $15.00 | $14.70 | $14.98 | $14.98 | 768,540 |
| 2023-04-26 | $14.78 | $14.84 | $14.64 | $14.67 | $14.67 | 215,327 |
| 2023-04-25 | $14.60 | $14.61 | $14.27 | $14.28 | $14.28 | 735,462 |
| 2023-04-24 | $14.84 | $14.90 | $14.69 | $14.76 | $14.76 | 315,729 |
| 2023-04-21 | $15.07 | $15.22 | $14.95 | $15.22 | $15.22 | 203,077 |
| 2023-04-20 | $15.28 | $15.43 | $15.25 | $15.36 | $15.36 | 511,088 |
| 2023-04-19 | $15.24 | $15.38 | $15.19 | $15.35 | $15.35 | 422,338 |
| 2023-04-18 | $15.60 | $15.63 | $15.42 | $15.53 | $15.53 | 315,784 |
| 2023-04-17 | $15.42 | $15.46 | $15.28 | $15.42 | $15.42 | 236,852 |
| 2023-04-14 | $15.01 | $15.05 | $14.82 | $14.89 | $14.89 | 130,796 |
| 2023-04-13 | $14.77 | $14.92 | $14.76 | $14.87 | $14.87 | 100,839 |
| 2023-04-12 | $14.66 | $14.66 | $14.16 | $14.16 | $14.16 | 227,993 |
| 2023-04-11 | $15.01 | $15.11 | $14.89 | $15.00 | $15.00 | 212,299 |
| 2023-04-10 | $14.80 | $15.58 | $14.80 | $15.32 | $15.32 | 163,918 |
| 2023-04-06 | $15.11 | $15.43 | $15.00 | $15.34 | $15.34 | 146,259 |
| 2023-04-05 | $15.42 | $15.42 | $15.11 | $15.20 | $15.20 | 130,938 |
| 2023-04-04 | $15.69 | $15.73 | $15.54 | $15.61 | $15.61 | 206,851 |
| 2023-04-03 | $15.65 | $15.71 | $15.54 | $15.61 | $15.61 | 141,587 |
| 2023-03-31 | $15.65 | $15.70 | $15.46 | $15.50 | $15.50 | 291,413 |
| 2023-03-30 | $15.61 | $15.69 | $15.54 | $15.67 | $15.67 | 147,356 |
| 2023-03-29 | $15.46 | $15.55 | $15.36 | $15.47 | $15.47 | 208,278 |
| 2023-03-28 | $15.00 | $15.23 | $14.92 | $15.23 | $15.23 | 249,157 |
| 2023-03-27 | $14.58 | $14.58 | $14.36 | $14.43 | $14.43 | 177,172 |
| 2023-03-24 | $15.15 | $15.26 | $15.08 | $15.24 | $15.24 | 255,613 |
| 2023-03-23 | $15.27 | $15.57 | $15.21 | $15.32 | $15.32 | 850,682 |
| 2023-03-22 | $14.28 | $14.78 | $14.25 | $14.50 | $14.50 | 505,542 |
| 2023-03-21 | $14.18 | $14.25 | $14.01 | $14.10 | $14.10 | 207,629 |
| 2023-03-20 | $13.93 | $14.14 | $13.87 | $14.03 | $14.03 | 246,460 |
| 2023-03-17 | $13.67 | $13.84 | $13.51 | $13.78 | $13.78 | 260,573 |
| 2023-03-16 | $13.48 | $13.94 | $13.47 | $13.89 | $13.89 | 222,421 |
| 2023-03-15 | $13.45 | $13.76 | $13.44 | $13.71 | $13.71 | 403,525 |
| 2023-03-14 | $14.22 | $14.24 | $14.05 | $14.13 | $14.13 | 474,320 |
| 2023-03-13 | $13.65 | $13.99 | $13.59 | $13.84 | $13.84 | 197,651 |
| 2023-03-10 | $13.77 | $13.88 | $13.65 | $13.69 | $13.69 | 177,920 |
| 2023-03-09 | $14.02 | $14.04 | $13.75 | $13.78 | $13.78 | 271,201 |
| 2023-03-08 | $14.22 | $14.32 | $14.14 | $14.27 | $14.27 | 138,017 |
| 2023-03-07 | $14.58 | $14.58 | $14.21 | $14.22 | $14.22 | 270,050 |
| 2023-03-06 | $14.84 | $14.89 | $14.76 | $14.76 | $14.76 | 316,370 |
| 2023-03-03 | $14.82 | $14.99 | $14.73 | $14.99 | $14.99 | 378,761 |
| 2023-03-02 | $14.43 | $14.86 | $14.42 | $14.82 | $14.82 | 229,627 |
| 2023-03-01 | $15.21 | $15.23 | $14.82 | $14.86 | $14.86 | 564,856 |
| 2023-02-28 | $14.47 | $14.56 | $14.30 | $14.33 | $14.33 | 494,555 |
| 2023-02-27 | $14.41 | $14.44 | $14.24 | $14.29 | $14.29 | 199,901 |
| 2023-02-24 | $14.14 | $14.22 | $13.89 | $13.92 | $13.92 | 350,430 |
| 2023-02-23 | $14.81 | $14.84 | $14.45 | $14.62 | $14.62 | 583,201 |
| 2023-02-22 | $14.68 | $14.73 | $14.47 | $14.54 | $14.54 | 435,515 |
| 2023-02-21 | $14.67 | $14.89 | $14.61 | $14.61 | $14.61 | 589,431 |
| 2023-02-17 | $15.60 | $15.70 | $15.51 | $15.61 | $15.61 | 244,404 |
| 2023-02-16 | $15.82 | $16.04 | $15.75 | $16.04 | $16.04 | 788,787 |
| 2023-02-15 | $15.89 | $16.12 | $15.86 | $16.09 | $16.09 | 184,100 |
| 2023-02-14 | $15.97 | $16.16 | $15.89 | $15.93 | $15.93 | 500,342 |
| 2023-02-13 | $16.07 | $16.30 | $16.00 | $16.26 | $16.26 | 182,734 |
| 2023-02-10 | $15.94 | $15.98 | $15.75 | $15.85 | $15.85 | 210,513 |
| 2023-02-09 | $16.34 | $16.36 | $16.11 | $16.16 | $16.16 | 267,127 |
| 2023-02-08 | $15.87 | $15.92 | $15.77 | $15.87 | $15.87 | 336,166 |
| 2023-02-07 | $15.73 | $15.92 | $15.60 | $15.85 | $15.85 | 267,170 |
| 2023-02-06 | $15.57 | $15.78 | $15.57 | $15.70 | $15.70 | 232,895 |
| 2023-02-03 | $16.09 | $16.28 | $16.05 | $16.06 | $16.06 | 118,078 |
| 2023-02-02 | $16.20 | $16.21 | $15.95 | $16.16 | $16.16 | 628,224 |
| 2023-02-01 | $16.00 | $16.26 | $15.84 | $16.22 | $16.22 | 208,544 |
| 2023-01-31 | $15.90 | $16.15 | $15.90 | $16.15 | $16.15 | 595,488 |
| 2023-01-30 | $15.95 | $16.02 | $15.86 | $15.87 | $15.87 | 257,470 |
| 2023-01-27 | $16.97 | $17.13 | $16.94 | $17.05 | $17.05 | 190,967 |
| 2023-01-26 | $16.94 | $17.02 | $16.82 | $17.01 | $17.01 | 379,162 |
| 2023-01-25 | $16.40 | $16.72 | $16.38 | $16.72 | $16.72 | 202,134 |
| 2023-01-24 | $16.52 | $16.70 | $16.48 | $16.65 | $16.65 | 670,924 |
| 2023-01-23 | $16.29 | $16.64 | $16.28 | $16.64 | $16.64 | 610,641 |
| 2023-01-20 | $16.16 | $16.49 | $16.14 | $16.49 | $16.49 | 561,764 |
| 2023-01-19 | $16.00 | $16.20 | $15.97 | $16.17 | $16.17 | 428,393 |
| 2023-01-18 | $16.45 | $16.50 | $16.07 | $16.10 | $16.10 | 334,992 |
| 2023-01-17 | $16.27 | $16.39 | $16.24 | $16.30 | $16.30 | 338,127 |
| 2023-01-13 | $16.33 | $16.60 | $16.33 | $16.59 | $16.59 | 504,453 |
| 2023-01-12 | $16.19 | $16.37 | $16.00 | $16.30 | $16.30 | 201,494 |
| 2023-01-11 | $16.40 | $16.41 | $16.18 | $16.33 | $16.33 | 175,439 |
| 2023-01-10 | $15.95 | $16.06 | $15.85 | $16.02 | $16.02 | 454,588 |
| 2023-01-09 | $15.98 | $16.05 | $15.81 | $15.81 | $15.81 | 592,930 |
| 2023-01-06 | $15.20 | $15.60 | $15.07 | $15.57 | $15.57 | 519,364 |
| 2023-01-05 | $15.00 | $15.13 | $14.90 | $15.03 | $15.03 | 698,377 |
| 2023-01-04 | $15.16 | $15.61 | $15.13 | $15.61 | $15.61 | 976,667 |
| 2023-01-03 | $14.49 | $14.62 | $14.40 | $14.48 | $14.48 | 475,003 |
| 2022-12-30 | $13.74 | $13.79 | $13.66 | $13.73 | $13.73 | 469,506 |
| 2022-12-29 | $13.91 | $14.09 | $13.87 | $14.07 | $14.07 | 288,509 |
| 2022-12-28 | $13.71 | $13.79 | $13.49 | $13.50 | $13.50 | 407,985 |
| 2022-12-27 | $13.60 | $13.84 | $13.60 | $13.79 | $13.79 | 531,739 |
| 2022-12-23 | $13.37 | $13.54 | $13.28 | $13.38 | $13.38 | 330,899 |
| 2022-12-22 | $13.66 | $13.79 | $13.31 | $13.41 | $13.41 | 735,557 |
| 2022-12-21 | $13.47 | $13.74 | $13.45 | $13.72 | $13.72 | 296,506 |
| 2022-12-20 | $13.41 | $13.50 | $13.31 | $13.33 | $13.33 | 1,507,757 |
| 2022-12-19 | $13.77 | $13.77 | $13.45 | $13.48 | $13.48 | 843,476 |
| 2022-12-16 | $13.56 | $13.69 | $13.41 | $13.43 | $13.43 | 544,708 |
| 2022-12-15 | $13.93 | $14.02 | $13.47 | $13.53 | $13.53 | 579,547 |
| 2022-12-14 | $14.11 | $14.26 | $14.02 | $14.20 | $14.20 | 455,288 |
| 2022-12-13 | $14.22 | $14.38 | $13.94 | $14.01 | $14.01 | 959,120 |
| 2022-12-12 | $13.50 | $13.58 | $13.38 | $13.55 | $13.55 | 1,581,633 |
| 2022-12-09 | $13.59 | $13.70 | $13.50 | $13.50 | $13.50 | 414,262 |
| 2022-12-08 | $13.42 | $13.60 | $13.36 | $13.59 | $13.59 | 467,886 |
| 2022-12-07 | $13.16 | $13.23 | $13.05 | $13.13 | $13.13 | 718,314 |
| 2022-12-06 | $13.27 | $13.29 | $12.99 | $13.04 | $13.04 | 910,634 |
| 2022-12-05 | $13.51 | $13.55 | $13.18 | $13.18 | $13.18 | 963,934 |
| 2022-12-02 | $12.84 | $13.14 | $12.83 | $13.06 | $13.06 | 450,677 |
| 2022-12-01 | $12.81 | $13.00 | $12.74 | $12.89 | $12.89 | 501,308 |
| 2022-11-30 | $12.96 | $13.10 | $12.77 | $12.98 | $12.98 | 452,667 |
| 2022-11-29 | $12.27 | $12.51 | $12.25 | $12.33 | $12.33 | 1,127,246 |
| 2022-11-28 | $12.09 | $12.50 | $12.09 | $12.37 | $12.37 | 728,086 |
| 2022-11-25 | $11.99 | $12.08 | $11.96 | $12.03 | $12.03 | 161,141 |
| 2022-11-23 | $11.76 | $12.00 | $11.74 | $11.99 | $11.99 | 294,250 |
| 2022-11-22 | $11.55 | $11.65 | $11.48 | $11.64 | $11.64 | 466,920 |
| 2022-11-21 | $11.92 | $12.00 | $11.72 | $11.90 | $11.90 | 405,943 |
| 2022-11-18 | $12.41 | $12.41 | $12.07 | $12.14 | $12.14 | 303,244 |
| 2022-11-17 | $12.11 | $12.61 | $12.10 | $12.54 | $12.54 | 477,825 |
| 2022-11-16 | $12.77 | $12.83 | $12.23 | $12.31 | $12.31 | 783,258 |
| 2022-11-15 | $11.89 | $12.29 | $11.81 | $12.04 | $12.04 | 628,180 |
| 2022-11-14 | $11.28 | $11.42 | $11.20 | $11.24 | $11.24 | 267,334 |
| 2022-11-11 | $11.39 | $11.47 | $11.26 | $11.29 | $11.29 | 803,752 |
| 2022-11-10 | $10.32 | $10.51 | $10.24 | $10.48 | $10.48 | 639,100 |
| 2022-11-09 | $9.80 | $9.85 | $9.58 | $9.59 | $9.59 | 1,109,754 |
| 2022-11-08 | $9.88 | $10.34 | $9.81 | $10.20 | $10.20 | 983,938 |
| 2022-11-07 | $10.27 | $10.30 | $10.07 | $10.13 | $10.13 | 386,371 |
| 2022-11-04 | $9.84 | $10.14 | $9.73 | $10.10 | $10.10 | 1,679,244 |
| 2022-11-03 | $8.92 | $9.14 | $8.91 | $9.03 | $9.03 | 688,330 |
| 2022-11-02 | $9.47 | $9.48 | $9.16 | $9.19 | $9.19 | 1,035,833 |
| 2022-11-01 | $9.47 | $9.67 | $9.25 | $9.28 | $9.28 | 2,197,467 |
| 2022-10-31 | $8.58 | $8.71 | $8.53 | $8.58 | $8.58 | 1,913,467 |
| 2022-10-28 | $8.31 | $8.35 | $8.14 | $8.31 | $8.31 | 1,788,807 |
| 2022-10-27 | $8.76 | $8.83 | $8.49 | $8.51 | $8.51 | 863,961 |
| 2022-10-26 | $8.49 | $8.79 | $8.46 | $8.72 | $8.72 | 480,040 |
| 2022-10-25 | $8.11 | $8.31 | $8.10 | $8.25 | $8.25 | 796,767 |
| 2022-10-24 | $8.23 | $8.23 | $7.91 | $8.01 | $8.01 | 1,782,321 |
| 2022-10-21 | $9.47 | $9.70 | $9.44 | $9.60 | $9.60 | 1,766,640 |
| 2022-10-20 | $9.50 | $9.92 | $9.47 | $9.69 | $9.69 | 2,273,798 |
| 2022-10-19 | $9.90 | $9.97 | $9.75 | $9.83 | $9.83 | 504,233 |
| 2022-10-18 | $10.78 | $10.79 | $10.50 | $10.65 | $10.65 | 420,875 |
| 2022-10-17 | $10.25 | $10.51 | $10.22 | $10.43 | $10.43 | 386,782 |
| 2022-10-14 | $10.19 | $10.24 | $9.81 | $10.03 | $10.03 | 925,107 |
| 2022-10-13 | $9.58 | $9.94 | $9.50 | $9.92 | $9.92 | 652,363 |
| 2022-10-12 | $10.03 | $10.15 | $9.99 | $10.06 | $10.06 | 370,159 |
| 2022-10-11 | $10.29 | $10.41 | $10.11 | $10.23 | $10.23 | 881,582 |
| 2022-10-10 | $10.48 | $10.48 | $10.17 | $10.28 | $10.28 | 1,286,298 |
| 2022-10-07 | $10.86 | $10.86 | $10.48 | $10.56 | $10.56 | 680,764 |
| 2022-10-06 | $11.30 | $11.40 | $11.08 | $11.10 | $11.10 | 252,357 |
| 2022-10-05 | $11.02 | $11.08 | $10.78 | $11.00 | $11.00 | 562,017 |
| 2022-10-04 | $10.83 | $11.38 | $10.83 | $11.02 | $11.02 | 1,275,197 |
| 2022-10-03 | $10.49 | $10.68 | $10.38 | $10.68 | $10.68 | 404,726 |
| 2022-09-30 | $10.38 | $10.59 | $10.36 | $10.43 | $10.43 | 395,497 |
| 2022-09-29 | $10.32 | $10.36 | $10.05 | $10.33 | $10.33 | 512,799 |
| 2022-09-28 | $10.32 | $10.70 | $10.29 | $10.67 | $10.67 | 404,609 |
| 2022-09-27 | $10.58 | $10.67 | $10.35 | $10.42 | $10.42 | 598,280 |
| 2022-09-26 | $10.62 | $10.90 | $10.55 | $10.64 | $10.64 | 637,586 |
| 2022-09-23 | $10.55 | $10.58 | $10.22 | $10.35 | $10.35 | 329,030 |
| 2022-09-22 | $10.98 | $11.01 | $10.76 | $10.81 | $10.81 | 341,670 |
| 2022-09-21 | $11.24 | $11.27 | $11.00 | $11.00 | $11.00 | 339,239 |
| 2022-09-20 | $11.35 | $11.47 | $11.28 | $11.33 | $11.33 | 404,686 |
| 2022-09-19 | $11.35 | $11.48 | $11.29 | $11.44 | $11.44 | 472,201 |
| 2022-09-16 | $11.50 | $11.50 | $11.36 | $11.41 | $11.41 | 271,836 |
| 2022-09-15 | $11.72 | $11.89 | $11.69 | $11.71 | $11.71 | 265,313 |
| 2022-09-14 | $11.84 | $11.93 | $11.76 | $11.82 | $11.82 | 556,563 |
| 2022-09-13 | $11.91 | $12.07 | $11.72 | $11.72 | $11.72 | 293,736 |
| 2022-09-12 | $12.16 | $12.35 | $12.14 | $12.19 | $12.19 | 334,684 |
| 2022-09-09 | $12.02 | $12.16 | $11.92 | $11.95 | $11.95 | 236,889 |
| 2022-09-08 | $11.35 | $11.70 | $11.30 | $11.62 | $11.62 | 549,882 |
| 2022-09-07 | $11.43 | $11.64 | $11.41 | $11.64 | $11.64 | 2,017,576 |
| 2022-09-06 | $11.66 | $11.67 | $11.35 | $11.42 | $11.42 | 1,251,612 |
| 2022-09-02 | $12.09 | $12.19 | $11.71 | $11.89 | $11.89 | 452,551 |
| 2022-09-01 | $12.07 | $12.15 | $11.73 | $11.94 | $11.94 | 287,001 |
| 2022-08-31 | $12.52 | $12.67 | $12.34 | $12.37 | $12.34 | 339,299 |
| 2022-08-30 | $12.80 | $12.82 | $12.28 | $12.43 | $12.40 | 241,043 |
| 2022-08-29 | $12.91 | $13.00 | $12.67 | $12.68 | $12.65 | 336,696 |
| 2022-08-26 | $13.57 | $13.60 | $12.91 | $12.91 | $12.88 | 452,636 |
| 2022-08-25 | $13.09 | $13.50 | $13.05 | $13.45 | $13.42 | 581,371 |
| 2022-08-24 | $12.38 | $12.52 | $12.35 | $12.39 | $12.36 | 293,728 |
| 2022-08-23 | $12.30 | $12.55 | $12.30 | $12.48 | $12.45 | 634,999 |
| 2022-08-22 | $12.50 | $12.57 | $12.35 | $12.36 | $12.33 | 307,705 |
| 2022-08-19 | $12.76 | $12.82 | $12.52 | $12.55 | $12.55 | 432,312 |
| 2022-08-18 | $12.98 | $13.00 | $12.71 | $12.79 | $12.79 | 203,190 |
| 2022-08-17 | $13.13 | $13.37 | $13.05 | $13.26 | $13.26 | 374,564 |
| 2022-08-16 | $13.01 | $13.21 | $13.00 | $13.12 | $13.12 | 470,752 |
| 2022-08-15 | $12.86 | $12.94 | $12.81 | $12.89 | $12.89 | 405,250 |
| 2022-08-12 | $12.84 | $12.94 | $12.80 | $12.91 | $12.91 | 384,607 |
| 2022-08-11 | $13.04 | $13.35 | $12.91 | $12.95 | $12.95 | 606,526 |
| 2022-08-10 | $13.02 | $13.08 | $12.80 | $12.80 | $12.80 | 675,007 |
| 2022-08-09 | $12.95 | $12.95 | $12.73 | $12.76 | $12.76 | 771,720 |
| 2022-08-08 | $13.11 | $13.27 | $12.88 | $12.92 | $12.92 | 991,543 |
| 2022-08-05 | $12.91 | $13.11 | $12.85 | $13.01 | $13.01 | 148,356 |
| 2022-08-04 | $13.32 | $13.44 | $13.12 | $13.32 | $13.32 | 191,675 |
| 2022-08-03 | $12.96 | $13.23 | $12.89 | $13.22 | $13.22 | 239,156 |
| 2022-08-02 | $12.72 | $12.85 | $12.54 | $12.73 | $12.73 | 373,949 |
| 2022-08-01 | $12.88 | $13.03 | $12.72 | $12.92 | $12.92 | 765,924 |
| 2022-07-29 | $12.99 | $13.08 | $12.85 | $12.98 | $12.98 | 805,928 |
| 2022-07-28 | $13.56 | $13.64 | $13.29 | $13.59 | $13.59 | 311,518 |
| 2022-07-27 | $13.33 | $13.59 | $13.27 | $13.54 | $13.54 | 203,330 |
| 2022-07-26 | $13.65 | $13.69 | $13.39 | $13.47 | $13.47 | 246,795 |
| 2022-07-25 | $13.96 | $14.00 | $13.68 | $13.84 | $13.84 | 515,192 |
| 2022-07-22 | $14.26 | $14.31 | $13.88 | $13.93 | $13.93 | 693,689 |
| 2022-07-21 | $14.12 | $14.32 | $14.08 | $14.24 | $14.24 | 1,067,807 |
| 2022-07-20 | $13.81 | $14.06 | $13.79 | $13.97 | $13.97 | 892,902 |
| 2022-07-19 | $13.77 | $13.95 | $13.72 | $13.84 | $13.84 | 922,620 |
| 2022-07-18 | $13.29 | $13.50 | $13.25 | $13.27 | $13.27 | 1,479,122 |
| 2022-07-15 | $12.90 | $12.96 | $12.68 | $12.88 | $12.88 | 1,337,900 |
| 2022-07-14 | $13.00 | $13.12 | $12.77 | $12.92 | $12.92 | 3,314,614 |
| 2022-07-13 | $12.87 | $13.26 | $12.77 | $13.12 | $13.12 | 2,012,639 |
| 2022-07-12 | $13.61 | $13.71 | $13.33 | $13.45 | $13.45 | 1,939,293 |
| 2022-07-11 | $13.64 | $13.73 | $13.39 | $13.43 | $13.43 | 344,590 |
| 2022-07-08 | $13.88 | $13.95 | $13.60 | $13.75 | $13.75 | 646,983 |
| 2022-07-07 | $14.08 | $14.62 | $14.08 | $14.56 | $14.56 | 1,116,687 |
| 2022-07-06 | $13.69 | $13.73 | $13.36 | $13.69 | $13.69 | 1,541,218 |
| 2022-07-05 | $13.39 | $13.80 | $13.24 | $13.78 | $13.78 | 1,424,458 |
| 2022-07-01 | $13.09 | $13.49 | $13.07 | $13.45 | $13.45 | 1,567,287 |
| 2022-06-30 | $12.96 | $13.21 | $12.73 | $13.09 | $13.09 | 2,118,144 |
| 2022-06-29 | $12.95 | $13.22 | $12.86 | $13.11 | $13.11 | 2,843,260 |
| 2022-06-28 | $12.76 | $12.96 | $12.59 | $12.77 | $12.77 | 3,746,120 |
| 2022-06-27 | $13.44 | $13.46 | $12.73 | $12.88 | $12.88 | 3,152,847 |
| 2022-06-24 | $10.85 | $11.40 | $10.80 | $11.38 | $11.38 | 1,251,973 |
| 2022-06-23 | $10.58 | $10.81 | $10.50 | $10.79 | $10.79 | 729,759 |
| 2022-06-22 | $10.35 | $10.67 | $10.33 | $10.42 | $10.42 | 731,618 |
| 2022-06-21 | $10.49 | $10.70 | $10.47 | $10.63 | $10.63 | 758,778 |
| 2022-06-17 | $10.45 | $10.49 | $10.15 | $10.31 | $10.31 | 530,372 |
| 2022-06-16 | $10.07 | $10.18 | $9.86 | $10.07 | $10.07 | 531,625 |
| 2022-06-15 | $10.35 | $10.54 | $10.14 | $10.38 | $10.38 | 1,106,948 |
| 2022-06-14 | $10.07 | $10.14 | $9.89 | $9.96 | $9.96 | 1,160,310 |
| 2022-06-13 | $10.15 | $10.24 | $9.95 | $10.06 | $10.06 | 1,009,058 |
| 2022-06-10 | $10.62 | $10.68 | $10.42 | $10.51 | $10.51 | 1,121,226 |
| 2022-06-09 | $11.14 | $11.19 | $10.81 | $10.81 | $10.81 | 716,320 |
| 2022-06-08 | $11.00 | $11.31 | $10.92 | $11.24 | $11.24 | 1,335,593 |
| 2022-06-07 | $10.04 | $10.40 | $10.04 | $10.37 | $10.37 | 3,655,206 |
| 2022-06-06 | $10.47 | $10.59 | $10.32 | $10.38 | $10.38 | 1,989,324 |
| 2022-06-03 | $10.05 | $10.07 | $9.90 | $9.95 | $9.95 | 364,648 |
| 2022-06-02 | $9.93 | $10.22 | $9.93 | $10.20 | $10.20 | 761,548 |
| 2022-06-01 | $10.33 | $10.37 | $9.96 | $10.07 | $10.07 | 707,081 |
| 2022-05-31 | $10.31 | $10.45 | $10.22 | $10.38 | $10.38 | 636,689 |
| 2022-05-27 | $9.67 | $9.83 | $9.65 | $9.80 | $9.80 | 441,507 |
| 2022-05-26 | $9.46 | $9.78 | $9.44 | $9.71 | $9.71 | 649,616 |
| 2022-05-25 | $8.95 | $9.35 | $8.95 | $9.28 | $9.28 | 1,237,111 |
| 2022-05-24 | $9.01 | $9.02 | $8.86 | $8.94 | $8.94 | 712,352 |
| 2022-05-23 | $9.54 | $9.59 | $9.42 | $9.57 | $9.57 | 937,236 |
| 2022-05-20 | $9.80 | $9.81 | $9.46 | $9.62 | $9.62 | 641,275 |
| 2022-05-19 | $9.35 | $9.76 | $9.35 | $9.65 | $9.65 | 749,253 |
| 2022-05-18 | $9.46 | $9.54 | $9.26 | $9.30 | $9.30 | 887,682 |
| 2022-05-17 | $9.98 | $10.05 | $9.77 | $9.98 | $9.98 | 1,703,684 |
| 2022-05-16 | $9.11 | $9.27 | $9.04 | $9.18 | $9.18 | 558,745 |
| 2022-05-13 | $8.82 | $9.25 | $8.81 | $9.18 | $9.18 | 880,431 |
| 2022-05-12 | $8.77 | $9.17 | $8.67 | $8.99 | $8.99 | 1,055,171 |
| 2022-05-11 | $8.97 | $9.21 | $8.82 | $8.84 | $8.84 | 1,564,296 |
| 2022-05-10 | $8.82 | $8.84 | $8.44 | $8.59 | $8.59 | 1,646,886 |
| 2022-05-09 | $8.68 | $8.74 | $8.46 | $8.49 | $8.49 | 1,650,657 |
| 2022-05-06 | $8.88 | $9.03 | $8.76 | $8.96 | $8.96 | 3,573,260 |
| 2022-05-05 | $9.41 | $9.41 | $8.85 | $9.02 | $9.02 | 3,006,128 |
| 2022-05-04 | $9.55 | $9.79 | $9.39 | $9.79 | $9.79 | 3,125,331 |
| 2022-05-03 | $9.79 | $9.89 | $9.71 | $9.81 | $9.81 | 745,756 |
| 2022-05-02 | $9.45 | $9.70 | $9.42 | $9.65 | $9.65 | 785,189 |
| 2022-04-29 | $9.84 | $10.00 | $9.72 | $9.72 | $9.72 | 730,786 |
| 2022-04-28 | $9.08 | $9.16 | $8.93 | $9.13 | $9.13 | 1,318,802 |
| 2022-04-27 | $9.08 | $9.30 | $9.07 | $9.20 | $9.20 | 774,336 |
| 2022-04-26 | $9.30 | $9.30 | $9.08 | $9.14 | $9.14 | 959,785 |
| 2022-04-25 | $9.20 | $9.38 | $9.14 | $9.32 | $9.32 | 873,771 |
| 2022-04-22 | $9.49 | $9.61 | $9.34 | $9.36 | $9.36 | 536,774 |
| 2022-04-21 | $9.51 | $9.63 | $9.21 | $9.25 | $9.25 | 618,807 |
| 2022-04-20 | $9.82 | $9.90 | $9.65 | $9.74 | $9.74 | 698,989 |
| 2022-04-19 | $9.82 | $9.94 | $9.73 | $9.92 | $9.92 | 1,473,504 |
| 2022-04-18 | $10.22 | $10.24 | $10.05 | $10.10 | $10.10 | 629,181 |
| 2022-04-14 | $10.31 | $10.33 | $10.16 | $10.22 | $10.22 | 737,133 |
| 2022-04-13 | $10.19 | $10.67 | $10.18 | $10.62 | $10.62 | 1,139,012 |
| 2022-04-12 | $10.51 | $10.59 | $10.37 | $10.40 | $10.40 | 1,147,266 |
| 2022-04-11 | $10.62 | $10.76 | $10.50 | $10.55 | $10.55 | 1,245,067 |
| 2022-04-08 | $10.29 | $10.48 | $10.24 | $10.39 | $10.39 | 687,577 |
| 2022-04-07 | $10.69 | $10.74 | $10.48 | $10.58 | $10.58 | 884,404 |
| 2022-04-06 | $10.90 | $10.94 | $10.70 | $10.90 | $10.90 | 732,735 |
| 2022-04-05 | $11.79 | $11.80 | $11.38 | $11.44 | $11.44 | 1,330,376 |
| 2022-04-04 | $11.63 | $11.82 | $11.63 | $11.69 | $11.69 | 1,867,838 |
| 2022-04-01 | $11.42 | $11.46 | $11.22 | $11.30 | $11.30 | 717,834 |
| 2022-03-31 | $10.97 | $10.98 | $10.77 | $10.89 | $10.89 | 1,589,908 |
| 2022-03-30 | $11.41 | $11.43 | $11.08 | $11.18 | $11.18 | 460,163 |
| 2022-03-29 | $11.11 | $11.28 | $11.03 | $11.28 | $11.28 | 1,233,949 |
| 2022-03-28 | $10.67 | $10.82 | $10.54 | $10.73 | $10.73 | 1,127,551 |
| 2022-03-25 | $10.72 | $10.81 | $10.54 | $10.69 | $10.69 | 5,073,830 |
| 2022-03-24 | $10.82 | $11.00 | $10.68 | $10.98 | $10.98 | 728,828 |
| 2022-03-23 | $10.90 | $11.20 | $10.82 | $10.98 | $10.98 | 1,409,313 |
| 2022-03-22 | $11.61 | $11.89 | $11.59 | $11.76 | $11.76 | 1,134,627 |
| 2022-03-21 | $11.45 | $11.47 | $11.21 | $11.25 | $11.25 | 803,323 |
| 2022-03-18 | $11.28 | $12.00 | $11.28 | $11.97 | $11.97 | 910,443 |
| 2022-03-17 | $11.29 | $11.52 | $11.18 | $11.39 | $11.39 | 814,384 |
| 2022-03-16 | $11.25 | $12.04 | $11.22 | $12.04 | $12.04 | 1,256,965 |
| 2022-03-15 | $9.29 | $9.54 | $9.06 | $9.29 | $9.29 | 2,177,639 |
| 2022-03-14 | $10.00 | $10.17 | $9.67 | $9.76 | $9.76 | 1,906,652 |
| 2022-03-11 | $11.62 | $11.63 | $10.82 | $10.83 | $10.83 | 928,399 |
| 2022-03-10 | $11.67 | $11.68 | $11.23 | $11.26 | $11.26 | 1,421,386 |
| 2022-03-09 | $11.85 | $12.05 | $11.67 | $11.96 | $11.96 | 1,008,754 |
| 2022-03-08 | $11.24 | $11.28 | $10.79 | $10.99 | $10.99 | 2,717,696 |
| 2022-03-07 | $10.93 | $10.97 | $10.37 | $10.40 | $10.40 | 1,449,934 |
| 2022-03-04 | $10.74 | $10.83 | $10.31 | $10.48 | $10.48 | 2,970,347 |
| 2022-03-03 | $12.04 | $12.04 | $11.44 | $11.49 | $11.49 | 1,730,829 |
| 2022-03-02 | $12.14 | $12.17 | $11.90 | $12.13 | $12.13 | 1,309,471 |
| 2022-03-01 | $12.63 | $12.64 | $12.01 | $12.27 | $12.27 | 1,630,693 |
| 2022-02-28 | $12.17 | $12.55 | $12.16 | $12.41 | $12.41 | 816,763 |
| 2022-02-25 | $12.14 | $12.49 | $12.08 | $12.43 | $12.43 | 873,132 |
| 2022-02-24 | $11.99 | $12.39 | $11.90 | $12.34 | $12.34 | 1,701,634 |
| 2022-02-23 | $13.33 | $13.35 | $12.78 | $12.82 | $12.82 | 1,445,082 |
| 2022-02-22 | $13.52 | $13.76 | $13.48 | $13.58 | $13.58 | 1,747,318 |
| 2022-02-18 | $14.76 | $14.88 | $14.64 | $14.76 | $14.76 | 464,484 |
| 2022-02-17 | $15.21 | $15.40 | $15.06 | $15.10 | $15.10 | 910,147 |
| 2022-02-16 | $15.28 | $15.60 | $15.19 | $15.49 | $15.49 | 808,520 |
| 2022-02-15 | $15.35 | $15.54 | $15.24 | $15.54 | $15.54 | 771,877 |
| 2022-02-14 | $15.36 | $15.44 | $15.24 | $15.41 | $15.41 | 897,046 |
| 2022-02-11 | $15.92 | $15.97 | $15.55 | $15.69 | $15.69 | 540,658 |
| 2022-02-10 | $16.19 | $16.54 | $16.18 | $16.24 | $16.24 | 355,138 |
| 2022-02-09 | $16.78 | $16.92 | $16.69 | $16.87 | $16.87 | 667,196 |
| 2022-02-08 | $16.11 | $16.46 | $16.05 | $16.42 | $16.42 | 348,355 |
| 2022-02-07 | $16.35 | $16.40 | $16.24 | $16.28 | $16.28 | 264,670 |
| 2022-02-04 | $16.18 | $16.49 | $16.14 | $16.38 | $16.38 | 199,157 |
| 2022-02-03 | $16.18 | $16.32 | $16.13 | $16.15 | $16.15 | 678,952 |
| 2022-02-02 | $16.64 | $16.64 | $16.38 | $16.52 | $16.52 | 240,848 |
| 2022-02-01 | $16.85 | $16.92 | $16.58 | $16.90 | $16.90 | 433,384 |
| 2022-01-31 | $16.19 | $16.75 | $16.19 | $16.69 | $16.69 | 569,368 |
| 2022-01-28 | $15.61 | $15.92 | $15.41 | $15.92 | $15.92 | 385,475 |
| 2022-01-27 | $15.71 | $15.84 | $15.60 | $15.65 | $15.65 | 515,799 |
| 2022-01-26 | $16.08 | $16.19 | $15.79 | $15.89 | $15.89 | 627,410 |
| 2022-01-25 | $16.00 | $16.18 | $15.77 | $15.93 | $15.93 | 1,389,329 |
| 2022-01-24 | $16.63 | $16.90 | $16.30 | $16.90 | $16.90 | 1,190,705 |
| 2022-01-21 | $17.24 | $17.44 | $17.06 | $17.32 | $17.32 | 451,977 |
| 2022-01-20 | $17.46 | $17.68 | $17.40 | $17.40 | $17.40 | 601,356 |
| 2022-01-19 | $16.79 | $16.85 | $16.51 | $16.52 | $16.52 | 637,367 |
| 2022-01-18 | $16.99 | $17.17 | $16.86 | $16.97 | $16.97 | 1,010,167 |
| 2022-01-14 | $17.71 | $17.90 | $17.59 | $17.82 | $17.82 | 629,626 |
| 2022-01-13 | $18.07 | $18.09 | $17.61 | $17.61 | $17.61 | 929,482 |
| 2022-01-12 | $18.17 | $18.23 | $17.86 | $18.03 | $18.03 | 548,576 |
| 2022-01-11 | $16.69 | $17.04 | $16.62 | $17.04 | $17.04 | 662,102 |
| 2022-01-10 | $16.17 | $16.22 | $15.99 | $16.19 | $16.19 | 1,005,901 |
| 2022-01-07 | $16.10 | $16.25 | $16.06 | $16.18 | $16.18 | 2,271,998 |
| 2022-01-06 | $15.95 | $16.18 | $15.76 | $16.05 | $16.05 | 810,063 |
| 2022-01-05 | $16.30 | $16.55 | $16.15 | $16.15 | $16.15 | 1,298,390 |
| 2022-01-04 | $16.88 | $16.92 | $16.50 | $16.78 | $16.78 | 1,433,412 |
| 2022-01-03 | $16.69 | $16.84 | $16.54 | $16.80 | $16.80 | 485,615 |
| 2021-12-31 | $16.46 | $16.75 | $16.46 | $16.61 | $16.61 | 540,915 |
| 2021-12-30 | $16.05 | $16.53 | $16.04 | $16.45 | $16.45 | 483,621 |
| 2021-12-29 | $16.05 | $16.06 | $15.90 | $15.99 | $15.99 | 716,833 |
| 2021-12-28 | $16.17 | $16.21 | $16.05 | $16.19 | $16.19 | 526,972 |
| 2021-12-27 | $16.63 | $16.69 | $16.59 | $16.63 | $16.63 | 436,976 |
| 2021-12-23 | $16.30 | $16.67 | $16.25 | $16.56 | $16.56 | 602,301 |
| 2021-12-22 | $15.50 | $15.80 | $15.48 | $15.76 | $15.76 | 978,039 |
| 2021-12-21 | $15.35 | $15.51 | $15.33 | $15.48 | $15.48 | 1,082,772 |
| 2021-12-20 | $15.35 | $15.49 | $15.28 | $15.38 | $15.38 | 1,113,823 |
| 2021-12-17 | $15.34 | $15.59 | $15.22 | $15.45 | $15.45 | 574,149 |
| 2021-12-16 | $15.93 | $15.95 | $15.59 | $15.64 | $15.64 | 418,336 |
| 2021-12-15 | $15.48 | $15.60 | $15.33 | $15.59 | $15.59 | 425,163 |
| 2021-12-14 | $15.64 | $15.86 | $15.57 | $15.57 | $15.57 | 1,122,088 |
| 2021-12-13 | $16.11 | $16.15 | $15.99 | $16.04 | $16.04 | 479,074 |
| 2021-12-10 | $16.38 | $16.51 | $16.26 | $16.34 | $16.34 | 483,424 |
| 2021-12-09 | $16.54 | $16.62 | $16.37 | $16.37 | $16.37 | 239,365 |
| 2021-12-08 | $16.89 | $16.95 | $16.78 | $16.81 | $16.81 | 487,684 |
| 2021-12-07 | $16.59 | $17.10 | $16.59 | $17.04 | $17.04 | 853,482 |
| 2021-12-06 | $15.97 | $16.23 | $15.85 | $16.21 | $16.21 | 636,606 |
| 2021-12-03 | $16.13 | $16.16 | $15.69 | $15.82 | $15.82 | 468,047 |
| 2021-12-02 | $16.25 | $16.42 | $16.13 | $16.23 | $16.23 | 797,065 |
| 2021-12-01 | $16.62 | $16.91 | $16.41 | $16.43 | $16.43 | 586,877 |
| 2021-11-30 | $16.13 | $16.32 | $15.73 | $15.87 | $15.87 | 1,040,748 |
| 2021-11-29 | $16.01 | $16.06 | $15.85 | $15.86 | $15.86 | 513,583 |
| 2021-11-26 | $16.34 | $16.41 | $16.08 | $16.17 | $16.17 | 339,269 |
| 2021-11-24 | $16.37 | $16.56 | $16.26 | $16.52 | $16.52 | 361,560 |
| 2021-11-23 | $16.66 | $16.95 | $16.62 | $16.70 | $16.70 | 925,180 |
| 2021-11-22 | $17.10 | $17.27 | $16.94 | $17.01 | $17.01 | 483,420 |
| 2021-11-19 | $17.51 | $17.54 | $17.30 | $17.37 | $17.37 | 364,442 |
| 2021-11-18 | $17.50 | $17.52 | $17.26 | $17.45 | $17.45 | 480,964 |
| 2021-11-17 | $17.73 | $17.74 | $17.47 | $17.54 | $17.54 | 467,596 |
| 2021-11-16 | $17.88 | $17.97 | $17.71 | $17.81 | $17.81 | 3,407,427 |
| 2021-11-15 | $17.21 | $17.30 | $17.13 | $17.16 | $17.16 | 270,665 |
| 2021-11-12 | $17.27 | $17.28 | $17.07 | $17.13 | $17.13 | 384,140 |
| 2021-11-11 | $16.53 | $16.86 | $16.49 | $16.79 | $16.79 | 1,341,185 |
| 2021-11-10 | $16.47 | $17.00 | $16.45 | $16.94 | $16.94 | 1,253,962 |
| 2021-11-09 | $16.99 | $16.99 | $16.76 | $16.84 | $16.84 | 622,622 |
| 2021-11-08 | $16.79 | $16.95 | $16.77 | $16.90 | $16.90 | 435,187 |
| 2021-11-05 | $17.07 | $17.07 | $16.81 | $16.88 | $16.88 | 538,580 |
| 2021-11-04 | $17.53 | $17.57 | $17.39 | $17.45 | $17.45 | 711,003 |
| 2021-11-03 | $17.48 | $17.75 | $17.47 | $17.73 | $17.73 | 239,910 |
| 2021-11-02 | $17.41 | $17.42 | $17.08 | $17.08 | $17.08 | 335,437 |
| 2021-11-01 | $17.47 | $17.71 | $17.46 | $17.69 | $17.69 | 309,830 |
| 2021-10-29 | $17.60 | $17.69 | $17.47 | $17.55 | $17.55 | 348,608 |
| 2021-10-28 | $17.71 | $17.92 | $17.63 | $17.90 | $17.90 | 829,965 |
| 2021-10-27 | $17.60 | $17.81 | $17.58 | $17.68 | $17.65 | 209,806 |
| 2021-10-26 | $18.19 | $18.22 | $17.77 | $17.79 | $17.76 | 356,747 |
| 2021-10-25 | $17.95 | $18.01 | $17.82 | $17.93 | $17.90 | 309,068 |
| 2021-10-22 | $18.38 | $18.47 | $18.22 | $18.33 | $18.30 | 242,358 |
| 2021-10-21 | $18.18 | $18.40 | $18.17 | $18.35 | $18.32 | 747,788 |
| 2021-10-20 | $18.39 | $18.48 | $18.24 | $18.43 | $18.40 | 920,516 |
| 2021-10-19 | $17.71 | $17.95 | $17.69 | $17.95 | $17.92 | 366,700 |
| 2021-10-18 | $17.07 | $17.25 | $17.00 | $17.23 | $17.20 | 503,338 |
| 2021-10-15 | $16.93 | $17.30 | $16.91 | $17.27 | $17.24 | 272,725 |
| 2021-10-14 | $16.73 | $16.86 | $16.64 | $16.80 | $16.77 | 605,346 |
| 2021-10-13 | $16.53 | $16.67 | $16.46 | $16.66 | $16.63 | 442,294 |
| 2021-10-12 | $16.43 | $16.46 | $16.28 | $16.30 | $16.27 | 286,034 |
| 2021-10-11 | $16.68 | $16.79 | $16.45 | $16.46 | $16.43 | 415,564 |
| 2021-10-08 | $16.71 | $16.83 | $16.59 | $16.79 | $16.76 | 394,933 |
| 2021-10-07 | $16.22 | $16.87 | $16.20 | $16.71 | $16.68 | 419,542 |
| 2021-10-06 | $15.44 | $15.79 | $15.44 | $15.79 | $15.76 | 273,695 |
| 2021-10-05 | $15.62 | $15.90 | $15.62 | $15.82 | $15.79 | 396,451 |
| 2021-10-04 | $15.75 | $15.75 | $15.42 | $15.58 | $15.55 | 361,990 |
| 2021-10-01 | $15.93 | $15.98 | $15.74 | $15.83 | $15.80 | 549,578 |
| 2021-09-30 | $16.02 | $16.17 | $15.93 | $16.04 | $16.01 | 593,980 |
| 2021-09-29 | $16.43 | $16.43 | $16.09 | $16.14 | $16.11 | 360,458 |
| 2021-09-28 | $16.41 | $16.43 | $16.15 | $16.20 | $16.17 | 438,194 |
| 2021-09-27 | $16.40 | $16.61 | $16.31 | $16.59 | $16.56 | 855,405 |
| 2021-09-24 | $16.57 | $16.57 | $16.41 | $16.50 | $16.47 | 640,000 |
| 2021-09-23 | $16.72 | $16.78 | $16.59 | $16.67 | $16.64 | 471,963 |
| 2021-09-22 | $16.02 | $16.35 | $16.00 | $16.26 | $16.23 | 391,894 |
| 2021-09-21 | $15.93 | $16.09 | $15.91 | $16.02 | $15.99 | 482,449 |
| 2021-09-20 | $15.85 | $15.96 | $15.62 | $15.80 | $15.77 | 584,910 |
| 2021-09-17 | $16.17 | $16.24 | $15.99 | $16.19 | $16.16 | 612,831 |
| 2021-09-16 | $16.23 | $16.50 | $16.19 | $16.50 | $16.47 | 401,379 |
| 2021-09-15 | $16.58 | $16.61 | $16.35 | $16.42 | $16.39 | 894,167 |
| 2021-09-14 | $16.81 | $16.90 | $16.75 | $16.77 | $16.74 | 463,359 |
| 2021-09-13 | $17.13 | $17.15 | $16.93 | $17.00 | $16.97 | 310,470 |
| 2021-09-10 | $17.55 | $17.57 | $17.40 | $17.44 | $17.41 | 546,835 |
| 2021-09-09 | $17.54 | $17.75 | $17.50 | $17.57 | $17.54 | 654,073 |
| 2021-09-08 | $18.89 | $18.89 | $18.58 | $18.62 | $18.59 | 360,872 |
| 2021-09-07 | $18.90 | $19.20 | $18.89 | $19.02 | $18.99 | 664,880 |
| 2021-09-03 | $18.26 | $18.51 | $18.25 | $18.48 | $18.45 | 250,474 |
| 2021-09-02 | $18.54 | $18.59 | $18.43 | $18.45 | $18.42 | 385,120 |
| 2021-09-01 | $18.37 | $18.58 | $18.37 | $18.50 | $18.47 | 685,567 |
| 2021-08-31 | $17.63 | $17.80 | $17.50 | $17.72 | $17.69 | 625,607 |
| 2021-08-30 | $16.69 | $16.75 | $16.50 | $16.74 | $16.71 | 577,781 |
| 2021-08-27 | $16.89 | $17.04 | $16.84 | $16.90 | $16.87 | 303,220 |
| 2021-08-26 | $16.70 | $16.80 | $16.60 | $16.69 | $16.66 | 406,254 |
| 2021-08-25 | $16.95 | $17.05 | $16.78 | $16.88 | $16.85 | 695,452 |
| 2021-08-24 | $16.63 | $16.85 | $16.59 | $16.84 | $16.81 | 1,057,699 |
| 2021-08-23 | $16.30 | $16.32 | $15.98 | $16.28 | $16.25 | 580,955 |
| 2021-08-20 | $16.04 | $16.25 | $16.02 | $16.08 | $16.05 | 582,589 |
| 2021-08-19 | $15.90 | $16.16 | $15.87 | $15.95 | $15.92 | 1,526,720 |
| 2021-08-18 | $17.07 | $17.32 | $16.83 | $16.85 | $16.81 | 3,331,042 |
| 2021-08-17 | $16.61 | $17.14 | $16.25 | $16.28 | $16.25 | 4,221,096 |
| 2021-08-16 | $17.09 | $17.36 | $16.95 | $17.35 | $17.32 | 2,977,151 |
| 2021-08-13 | $17.43 | $18.05 | $17.27 | $18.03 | $18.00 | 1,795,629 |
| 2021-08-12 | $17.95 | $18.41 | $17.93 | $18.31 | $18.28 | 868,132 |
| 2021-08-11 | $18.56 | $18.62 | $18.40 | $18.50 | $18.47 | 998,116 |
| 2021-08-10 | $18.39 | $18.62 | $18.34 | $18.39 | $18.36 | 914,400 |
| 2021-08-09 | $17.56 | $17.76 | $17.45 | $17.52 | $17.49 | 1,028,027 |
| 2021-08-06 | $16.99 | $17.15 | $16.88 | $16.96 | $16.93 | 2,780,494 |
| 2021-08-05 | $16.82 | $17.05 | $16.82 | $16.86 | $16.83 | 1,582,084 |
| 2021-08-04 | $17.27 | $17.49 | $17.15 | $17.18 | $17.15 | 1,546,991 |
| 2021-08-03 | $16.93 | $16.97 | $16.63 | $16.80 | $16.77 | 3,506,217 |
| 2021-08-02 | $17.96 | $18.15 | $17.89 | $18.02 | $17.99 | 1,047,734 |
| 2021-07-30 | $17.69 | $18.00 | $17.69 | $17.91 | $17.88 | 1,847,497 |
| 2021-07-29 | $18.11 | $18.18 | $17.94 | $18.10 | $18.07 | 2,084,654 |
| 2021-07-28 | $17.02 | $17.18 | $16.62 | $17.00 | $16.96 | 7,823,030 |
| 2021-07-27 | $16.09 | $16.32 | $15.85 | $16.32 | $16.29 | 5,734,544 |
| 2021-07-26 | $17.24 | $17.35 | $16.66 | $16.73 | $16.70 | 4,231,171 |
| 2021-07-23 | $18.84 | $18.87 | $18.63 | $18.64 | $18.61 | 3,975,664 |
| 2021-07-22 | $19.17 | $19.22 | $19.05 | $19.06 | $19.03 | 2,086,639 |
| 2021-07-21 | $18.79 | $19.01 | $18.77 | $18.97 | $18.94 | 707,594 |
| 2021-07-20 | $18.71 | $18.80 | $18.60 | $18.75 | $18.72 | 1,616,024 |
| 2021-07-19 | $18.95 | $18.98 | $18.75 | $18.85 | $18.82 | 1,554,007 |
| 2021-07-16 | $19.13 | $19.27 | $19.03 | $19.05 | $19.02 | 694,078 |
| 2021-07-15 | $18.95 | $19.14 | $18.91 | $19.14 | $19.11 | 1,067,866 |
| 2021-07-14 | $18.99 | $19.15 | $18.83 | $19.05 | $19.02 | 884,718 |
| 2021-07-13 | $18.55 | $18.75 | $18.52 | $18.68 | $18.65 | 1,112,961 |
| 2021-07-12 | $18.40 | $18.45 | $18.33 | $18.36 | $18.33 | 536,971 |
| 2021-07-09 | $18.23 | $18.51 | $18.08 | $18.45 | $18.42 | 1,173,794 |
| 2021-07-08 | $18.28 | $18.35 | $18.06 | $18.24 | $18.21 | 483,222 |
| 2021-07-07 | $18.85 | $18.90 | $18.65 | $18.68 | $18.65 | 611,936 |
| 2021-07-06 | $18.64 | $18.69 | $18.51 | $18.64 | $18.61 | 499,998 |
| 2021-07-02 | $19.44 | $19.54 | $19.41 | $19.47 | $19.43 | 245,900 |
| 2021-07-01 | $19.40 | $19.46 | $19.26 | $19.34 | $19.31 | 228,280 |
| 2021-06-30 | $19.78 | $19.80 | $19.53 | $19.60 | $19.56 | 244,975 |
| 2021-06-29 | $19.83 | $19.91 | $19.71 | $19.82 | $19.78 | 475,377 |
| 2021-06-28 | $19.60 | $19.72 | $19.59 | $19.68 | $19.64 | 554,103 |
| 2021-06-25 | $19.55 | $19.74 | $19.54 | $19.74 | $19.70 | 277,479 |
| 2021-06-24 | $19.39 | $19.58 | $19.36 | $19.53 | $19.49 | 297,379 |
| 2021-06-23 | $19.76 | $19.81 | $19.60 | $19.64 | $19.60 | 284,830 |
| 2021-06-22 | $19.59 | $19.62 | $19.44 | $19.56 | $19.52 | 498,711 |
| 2021-06-21 | $20.29 | $20.31 | $19.99 | $20.23 | $20.19 | 293,644 |
| 2021-06-18 | $20.10 | $20.11 | $19.85 | $20.00 | $19.96 | 633,091 |
| 2021-06-17 | $20.30 | $20.62 | $20.27 | $20.60 | $20.56 | 284,852 |
| 2021-06-16 | $20.66 | $20.80 | $20.28 | $20.42 | $20.38 | 201,733 |
| 2021-06-15 | $20.44 | $20.44 | $20.29 | $20.32 | $20.28 | 1,290,463 |
| 2021-06-14 | $20.70 | $20.73 | $20.56 | $20.62 | $20.58 | 756,098 |
| 2021-06-11 | $20.58 | $20.69 | $20.46 | $20.52 | $20.48 | 460,091 |
| 2021-06-10 | $20.50 | $20.80 | $20.48 | $20.78 | $20.74 | 372,538 |
| 2021-06-09 | $20.80 | $20.89 | $20.59 | $20.63 | $20.59 | 247,262 |
| 2021-06-08 | $20.92 | $20.96 | $20.76 | $20.82 | $20.78 | 326,009 |
| 2021-06-07 | $20.85 | $20.91 | $20.73 | $20.87 | $20.83 | 775,255 |
| 2021-06-04 | $21.06 | $21.19 | $21.05 | $21.15 | $21.11 | 888,716 |
| 2021-06-03 | $20.91 | $20.93 | $20.66 | $20.76 | $20.72 | 233,861 |
| 2021-06-02 | $21.12 | $21.33 | $21.12 | $21.21 | $21.17 | 502,166 |
| 2021-06-01 | $21.31 | $21.31 | $20.92 | $21.05 | $21.01 | 1,021,747 |
| 2021-05-28 | $20.58 | $20.80 | $20.56 | $20.70 | $20.66 | 231,763 |
| 2021-05-27 | $20.40 | $20.46 | $20.25 | $20.29 | $20.25 | 282,474 |
| 2021-05-26 | $20.79 | $20.85 | $20.67 | $20.70 | $20.66 | 162,196 |
| 2021-05-25 | $20.91 | $21.02 | $20.77 | $20.86 | $20.82 | 342,451 |
| 2021-05-24 | $20.27 | $20.51 | $20.26 | $20.45 | $20.41 | 280,278 |
| 2021-05-21 | $20.55 | $20.55 | $20.16 | $20.17 | $20.13 | 316,421 |
| 2021-05-20 | $20.68 | $20.80 | $20.56 | $20.63 | $20.59 | 181,016 |
| 2021-05-19 | $20.08 | $20.35 | $20.07 | $20.24 | $20.20 | 225,187 |
| 2021-05-18 | $20.55 | $20.66 | $20.52 | $20.62 | $20.58 | 494,834 |
| 2021-05-17 | $20.60 | $20.65 | $20.41 | $20.58 | $20.54 | 276,480 |
| 2021-05-14 | $20.29 | $20.46 | $20.07 | $20.40 | $20.36 | 401,875 |
| 2021-05-13 | $20.15 | $20.42 | $19.88 | $20.09 | $20.05 | 993,247 |
| 2021-05-12 | $21.00 | $21.13 | $20.74 | $20.87 | $20.83 | 865,484 |
| 2021-05-11 | $20.31 | $20.78 | $20.30 | $20.78 | $20.74 | 344,671 |
| 2021-05-10 | $21.29 | $21.29 | $20.92 | $20.99 | $20.95 | 208,789 |
| 2021-05-07 | $21.66 | $21.90 | $21.64 | $21.66 | $21.62 | 171,602 |
| 2021-05-06 | $21.21 | $21.31 | $21.13 | $21.22 | $21.18 | 338,106 |
| 2021-05-05 | $21.20 | $21.23 | $21.02 | $21.05 | $21.01 | 217,480 |
| 2021-05-04 | $21.19 | $21.21 | $20.87 | $21.12 | $21.08 | 388,405 |
| 2021-05-03 | $21.68 | $21.93 | $21.65 | $21.69 | $21.65 | 351,647 |
| 2021-04-30 | $21.72 | $21.96 | $21.65 | $21.75 | $21.71 | 132,993 |
| 2021-04-29 | $22.35 | $22.38 | $22.00 | $22.24 | $22.20 | 110,883 |
| 2021-04-28 | $22.33 | $22.66 | $22.29 | $22.59 | $22.55 | 177,746 |
| 2021-04-27 | $22.31 | $22.40 | $22.23 | $22.40 | $22.36 | 120,148 |
| 2021-04-26 | $22.30 | $22.34 | $22.18 | $22.26 | $22.22 | 206,014 |
| 2021-04-23 | $22.15 | $22.63 | $22.13 | $22.54 | $22.50 | 329,654 |
| 2021-04-22 | $22.13 | $22.35 | $22.05 | $22.15 | $22.11 | 262,492 |
| 2021-04-21 | $21.98 | $22.16 | $21.90 | $22.15 | $22.11 | 188,464 |
| 2021-04-20 | $22.37 | $22.40 | $22.15 | $22.24 | $22.20 | 317,075 |
| 2021-04-19 | $22.70 | $22.81 | $22.56 | $22.67 | $22.63 | 214,334 |
| 2021-04-16 | $23.07 | $23.17 | $22.94 | $23.16 | $23.12 | 274,539 |
| 2021-04-15 | $22.81 | $23.11 | $22.81 | $23.02 | $22.98 | 177,343 |
| 2021-04-14 | $22.76 | $22.78 | $22.49 | $22.54 | $22.50 | 378,324 |
| 2021-04-13 | $22.20 | $22.52 | $22.20 | $22.47 | $22.43 | 329,758 |
| 2021-04-12 | $22.04 | $22.14 | $21.94 | $22.03 | $21.99 | 485,545 |
| 2021-04-09 | $22.55 | $22.55 | $22.35 | $22.43 | $22.38 | 581,133 |
| 2021-04-08 | $22.60 | $22.81 | $22.53 | $22.81 | $22.77 | 157,132 |
| 2021-04-07 | $22.39 | $22.43 | $22.22 | $22.22 | $22.18 | 282,898 |
| 2021-04-06 | $23.09 | $23.43 | $23.07 | $23.36 | $23.32 | 298,181 |
| 2021-04-05 | $23.75 | $23.86 | $23.29 | $23.50 | $23.46 | 197,155 |
| 2021-04-01 | $23.50 | $23.70 | $23.34 | $23.35 | $23.31 | 240,947 |
| 2021-03-31 | $22.16 | $22.38 | $22.10 | $22.23 | $22.19 | 247,364 |
| 2021-03-30 | $22.13 | $22.33 | $22.07 | $22.23 | $22.19 | 299,456 |
| 2021-03-29 | $22.13 | $22.20 | $21.89 | $22.01 | $21.97 | 330,684 |
| 2021-03-26 | $22.02 | $22.29 | $21.90 | $22.20 | $22.16 | 315,767 |
| 2021-03-25 | $21.47 | $21.96 | $21.45 | $21.90 | $21.86 | 245,895 |
| 2021-03-24 | $22.16 | $22.19 | $21.56 | $21.58 | $21.54 | 342,127 |
| 2021-03-23 | $22.54 | $22.65 | $22.43 | $22.50 | $22.46 | 195,312 |
| 2021-03-22 | $22.34 | $22.59 | $22.28 | $22.50 | $22.46 | 389,305 |
| 2021-03-19 | $22.16 | $22.32 | $22.07 | $22.18 | $22.13 | 692,406 |
| 2021-03-18 | $22.17 | $22.23 | $21.77 | $21.77 | $21.73 | 370,594 |
| 2021-03-17 | $21.94 | $22.59 | $21.83 | $22.59 | $22.55 | 197,430 |
| 2021-03-16 | $22.51 | $22.63 | $22.44 | $22.50 | $22.46 | 250,668 |
| 2021-03-15 | $22.43 | $22.62 | $22.15 | $22.50 | $22.46 | 2,368,140 |
| 2021-03-12 | $22.59 | $22.77 | $22.50 | $22.77 | $22.73 | 369,177 |
| 2021-03-11 | $24.25 | $24.49 | $24.08 | $24.41 | $24.37 | 168,647 |
| 2021-03-10 | $23.29 | $23.55 | $23.16 | $23.36 | $23.32 | 343,222 |
| 2021-03-09 | $22.83 | $23.17 | $22.83 | $23.09 | $23.05 | 202,592 |
| 2021-03-08 | $22.16 | $22.28 | $21.87 | $22.01 | $21.97 | 465,422 |
| 2021-03-05 | $23.10 | $23.23 | $22.53 | $23.20 | $23.16 | 329,541 |
| 2021-03-04 | $23.61 | $23.85 | $23.10 | $23.14 | $23.10 | 309,808 |
| 2021-03-03 | $24.51 | $24.55 | $23.92 | $23.98 | $23.94 | 213,057 |
| 2021-03-02 | $24.39 | $24.50 | $24.11 | $24.23 | $24.19 | 152,350 |
| 2021-03-01 | $24.18 | $24.40 | $24.04 | $24.37 | $24.32 | 233,379 |
| 2021-02-26 | $23.84 | $23.85 | $23.44 | $23.80 | $23.75 | 247,814 |
| 2021-02-25 | $24.35 | $24.57 | $23.77 | $24.28 | $24.23 | 389,908 |
| 2021-02-24 | $24.42 | $24.42 | $24.00 | $24.28 | $24.23 | 389,908 |
| 2021-02-23 | $24.32 | $24.69 | $23.93 | $24.67 | $24.63 | 710,300 |
| 2021-02-22 | $25.19 | $25.30 | $24.95 | $24.96 | $24.91 | 354,469 |
| 2021-02-19 | $26.41 | $26.45 | $25.96 | $26.02 | $25.97 | 254,578 |
| 2021-02-18 | $26.25 | $26.43 | $26.01 | $26.25 | $26.20 | 538,238 |
| 2021-02-17 | $26.22 | $26.30 | $26.14 | $26.25 | $26.20 | 538,238 |
| 2021-02-16 | $25.40 | $25.66 | $25.34 | $25.55 | $25.50 | 682,601 |
| 2021-02-12 | $25.41 | $25.61 | $25.40 | $25.55 | $25.50 | 217,552 |
| 2021-02-11 | $25.06 | $25.40 | $25.03 | $25.18 | $25.13 | 409,743 |
| 2021-02-10 | $25.02 | $25.33 | $24.92 | $25.01 | $24.96 | 207,180 |
| 2021-02-09 | $24.45 | $24.91 | $24.41 | $24.85 | $24.81 | 302,602 |
| 2021-02-08 | $24.37 | $24.49 | $24.26 | $24.30 | $24.26 | 325,833 |
| 2021-02-05 | $24.14 | $24.25 | $23.97 | $23.97 | $23.93 | 445,898 |
| 2021-02-04 | $24.02 | $24.22 | $23.98 | $24.20 | $24.16 | 1,212,045 |
| 2021-02-03 | $24.14 | $24.26 | $24.01 | $24.16 | $24.12 | 1,393,068 |
| 2021-02-02 | $23.83 | $24.14 | $23.75 | $24.10 | $24.06 | 503,613 |
| 2021-02-01 | $23.65 | $23.86 | $23.55 | $23.76 | $23.72 | 472,052 |
| 2021-01-29 | $23.39 | $23.58 | $23.20 | $23.44 | $23.40 | 274,719 |
| 2021-01-28 | $23.53 | $23.94 | $23.50 | $23.84 | $23.80 | 250,070 |
| 2021-01-27 | $23.55 | $23.56 | $23.19 | $23.35 | $23.31 | 320,130 |
| 2021-01-26 | $24.30 | $24.47 | $24.21 | $24.45 | $24.41 | 323,075 |
| 2021-01-25 | $25.25 | $25.44 | $24.70 | $24.93 | $24.88 | 439,808 |
| 2021-01-22 | $23.99 | $24.47 | $23.99 | $24.40 | $24.36 | 441,441 |
| 2021-01-21 | $23.63 | $23.85 | $23.60 | $23.78 | $23.74 | 284,408 |
| 2021-01-20 | $23.62 | $23.88 | $23.56 | $23.85 | $23.81 | 297,883 |
| 2021-01-19 | $23.07 | $23.50 | $22.98 | $23.45 | $23.41 | 328,198 |
| 2021-01-15 | $22.25 | $22.39 | $22.11 | $22.23 | $22.19 | 628,926 |
| 2021-01-14 | $22.31 | $22.61 | $22.29 | $22.40 | $22.36 | 362,094 |
| 2021-01-13 | $21.26 | $21.89 | $21.20 | $21.75 | $21.71 | 598,447 |
| 2021-01-12 | $21.35 | $21.50 | $21.27 | $21.48 | $21.44 | 356,965 |
| 2021-01-11 | $21.33 | $21.37 | $21.17 | $21.24 | $21.20 | 498,137 |
| 2021-01-08 | $20.99 | $21.70 | $20.82 | $21.39 | $21.35 | 420,911 |
| 2021-01-07 | $20.89 | $20.89 | $20.55 | $20.82 | $20.78 | 371,266 |
| 2021-01-06 | $21.84 | $22.07 | $21.08 | $21.33 | $21.29 | 293,280 |
| 2021-01-05 | $21.99 | $22.38 | $21.99 | $22.38 | $22.34 | 165,733 |
| 2021-01-04 | $21.98 | $21.99 | $21.54 | $21.67 | $21.63 | 196,443 |
| 2020-12-31 | $22.00 | $22.00 | $21.54 | $21.69 | $21.65 | 176,820 |
| 2020-12-30 | $21.84 | $21.90 | $21.73 | $21.77 | $21.73 | 247,679 |
| 2020-12-29 | $21.43 | $21.55 | $21.31 | $21.49 | $21.45 | 192,430 |
| 2020-12-28 | $21.22 | $21.22 | $20.95 | $21.01 | $20.97 | 238,658 |
| 2020-12-24 | $22.16 | $22.16 | $21.10 | $21.30 | $21.26 | 144,305 |
| 2020-12-23 | $22.07 | $22.16 | $21.96 | $22.09 | $22.05 | 437,633 |
| 2020-12-22 | $21.91 | $21.98 | $21.70 | $21.73 | $21.69 | 120,492 |
| 2020-12-21 | $22.00 | $22.37 | $21.86 | $22.28 | $22.24 | 128,268 |
| 2020-12-18 | $22.16 | $22.19 | $21.89 | $22.17 | $22.13 | 276,781 |
| 2020-12-17 | $22.55 | $22.61 | $22.44 | $22.55 | $22.51 | 214,463 |
| 2020-12-16 | $22.05 | $22.20 | $22.02 | $22.15 | $22.11 | 197,679 |
| 2020-12-15 | $22.12 | $22.20 | $22.03 | $22.18 | $22.14 | 249,463 |
| 2020-12-14 | $22.20 | $22.31 | $21.85 | $21.86 | $21.82 | 308,201 |
| 2020-12-11 | $22.50 | $22.61 | $22.45 | $22.48 | $22.44 | 171,379 |
| 2020-12-10 | $22.09 | $22.50 | $22.05 | $22.42 | $22.38 | 355,753 |
| 2020-12-09 | $22.45 | $22.55 | $22.26 | $22.33 | $22.29 | 128,942 |
| 2020-12-08 | $22.30 | $22.40 | $22.20 | $22.34 | $22.30 | 258,091 |
| 2020-12-07 | $22.49 | $22.62 | $22.43 | $22.55 | $22.51 | 248,940 |
| 2020-12-04 | $22.75 | $22.77 | $22.55 | $22.77 | $22.73 | 236,241 |
| 2020-12-03 | $22.86 | $22.99 | $22.75 | $22.81 | $22.77 | 218,888 |
| 2020-12-02 | $22.34 | $22.46 | $22.20 | $22.43 | $22.39 | 137,681 |
| 2020-12-01 | $22.29 | $22.60 | $22.26 | $22.48 | $22.44 | 278,289 |
| 2020-11-30 | $21.97 | $22.00 | $21.62 | $21.80 | $21.76 | 192,946 |
| 2020-11-27 | $22.27 | $22.45 | $22.26 | $22.28 | $22.24 | 181,972 |
| 2020-11-25 | $21.91 | $22.06 | $21.82 | $22.04 | $22.00 | 226,894 |
| 2020-11-24 | $21.84 | $22.15 | $21.78 | $22.08 | $22.04 | 268,038 |
| 2020-11-23 | $21.95 | $22.06 | $21.58 | $21.68 | $21.64 | 286,411 |
| 2020-11-20 | $21.35 | $21.64 | $21.30 | $21.57 | $21.53 | 174,896 |
| 2020-11-19 | $20.56 | $20.98 | $20.54 | $20.97 | $20.93 | 173,196 |
| 2020-11-18 | $21.12 | $21.15 | $20.90 | $20.98 | $20.94 | 201,830 |
| 2020-11-17 | $20.74 | $20.89 | $20.61 | $20.78 | $20.74 | 284,336 |
| 2020-11-16 | $21.04 | $21.06 | $20.71 | $20.77 | $20.73 | 242,019 |
| 2020-11-13 | $21.21 | $21.33 | $20.94 | $21.01 | $20.97 | 235,462 |
| 2020-11-12 | $21.11 | $21.46 | $20.63 | $20.70 | $20.66 | 423,576 |
| 2020-11-11 | $19.58 | $20.60 | $19.49 | $20.50 | $20.46 | 621,146 |
| 2020-11-10 | $21.45 | $21.53 | $20.67 | $21.13 | $21.09 | 799,782 |
| 2020-11-09 | $23.01 | $23.01 | $22.40 | $22.50 | $22.46 | 361,355 |
| 2020-11-06 | $22.98 | $23.25 | $22.91 | $22.99 | $22.95 | 419,499 |
| 2020-11-05 | $22.18 | $22.51 | $22.04 | $22.43 | $22.39 | 443,882 |
| 2020-11-04 | $20.66 | $21.43 | $20.63 | $21.22 | $21.18 | 330,123 |
| 2020-11-03 | $20.18 | $20.18 | $19.84 | $19.98 | $19.94 | 293,602 |
| 2020-11-02 | $20.39 | $20.54 | $20.33 | $20.47 | $20.44 | 254,068 |
| 2020-10-30 | $20.19 | $20.29 | $19.85 | $20.01 | $19.97 | 731,769 |
| 2020-10-29 | $19.29 | $19.59 | $19.22 | $19.56 | $19.52 | 546,489 |
| 2020-10-28 | $19.31 | $19.61 | $19.20 | $19.51 | $19.47 | 1,832,660 |
| 2020-10-27 | $19.67 | $19.87 | $19.52 | $19.71 | $19.67 | 429,144 |
| 2020-10-26 | $19.04 | $19.19 | $18.94 | $19.10 | $19.07 | 271,204 |
| 2020-10-23 | $18.96 | $19.03 | $18.76 | $19.03 | $19.00 | 179,974 |
| 2020-10-22 | $19.21 | $19.21 | $18.91 | $19.03 | $19.00 | 113,850 |
| 2020-10-21 | $19.35 | $19.49 | $19.24 | $19.33 | $19.27 | 182,912 |
| 2020-10-20 | $19.58 | $19.65 | $19.48 | $19.62 | $19.56 | 230,155 |
| 2020-10-19 | $19.40 | $19.65 | $19.32 | $19.46 | $19.40 | 130,760 |
| 2020-10-16 | $19.49 | $19.69 | $19.48 | $19.68 | $19.62 | 290,399 |
| 2020-10-15 | $19.01 | $19.38 | $19.01 | $19.35 | $19.29 | 103,329 |
| 2020-10-14 | $19.80 | $19.88 | $19.63 | $19.63 | $19.57 | 101,799 |
| 2020-10-13 | $19.50 | $19.67 | $19.36 | $19.63 | $19.57 | 134,006 |
| 2020-10-12 | $19.21 | $19.45 | $19.21 | $19.45 | $19.39 | 196,773 |
| 2020-10-09 | $18.73 | $18.96 | $18.62 | $18.88 | $18.82 | 456,003 |
| 2020-10-08 | $18.22 | $18.38 | $18.18 | $18.32 | $18.26 | 176,029 |
| 2020-10-07 | $18.48 | $18.63 | $18.36 | $18.43 | $18.37 | 321,083 |
| 2020-10-06 | $18.92 | $18.96 | $18.64 | $18.64 | $18.58 | 399,006 |
| 2020-10-05 | $18.71 | $18.98 | $18.65 | $18.92 | $18.86 | 162,517 |
| 2020-10-02 | $18.33 | $18.57 | $18.31 | $18.31 | $18.25 | 373,432 |
| 2020-10-01 | $18.55 | $18.72 | $18.51 | $18.71 | $18.65 | 381,026 |
| 2020-09-30 | $18.26 | $18.57 | $18.26 | $18.53 | $18.47 | 176,590 |
| 2020-09-29 | $18.14 | $18.33 | $18.04 | $18.12 | $18.06 | 123,230 |
| 2020-09-28 | $18.37 | $18.38 | $18.15 | $18.28 | $18.22 | 219,835 |
| 2020-09-25 | $18.00 | $18.25 | $17.88 | $18.20 | $18.14 | 164,240 |
| 2020-09-24 | $18.28 | $18.65 | $18.23 | $18.53 | $18.47 | 168,672 |
| 2020-09-23 | $18.64 | $18.68 | $18.19 | $18.24 | $18.18 | 546,614 |
| 2020-09-22 | $18.24 | $18.37 | $18.12 | $18.28 | $18.22 | 203,779 |
| 2020-09-21 | $17.89 | $18.18 | $17.71 | $18.18 | $18.12 | 425,887 |
| 2020-09-18 | $18.71 | $18.72 | $18.39 | $18.65 | $18.59 | 631,383 |
| 2020-09-17 | $18.70 | $19.17 | $18.70 | $18.92 | $18.86 | 177,486 |
| 2020-09-16 | $19.50 | $19.56 | $19.25 | $19.26 | $19.20 | 232,417 |
| 2020-09-15 | $19.51 | $19.53 | $19.38 | $19.47 | $19.41 | 124,569 |
| 2020-09-14 | $19.38 | $19.53 | $19.28 | $19.37 | $19.30 | 277,863 |
| 2020-09-11 | $19.11 | $19.23 | $18.89 | $19.15 | $19.09 | 285,351 |
| 2020-09-10 | $19.19 | $19.31 | $18.95 | $18.98 | $18.92 | 229,955 |
| 2020-09-09 | $19.05 | $19.32 | $19.05 | $19.30 | $19.24 | 248,206 |
| 2020-09-08 | $18.52 | $18.91 | $18.47 | $18.69 | $18.63 | 314,338 |
| 2020-09-04 | $19.36 | $19.50 | $18.81 | $19.35 | $19.29 | 477,663 |
| 2020-09-03 | $20.30 | $20.41 | $19.50 | $19.65 | $19.59 | 167,570 |
| 2020-09-02 | $20.75 | $20.85 | $20.50 | $20.70 | $20.63 | 293,067 |
| 2020-09-01 | $20.58 | $20.94 | $20.50 | $20.94 | $20.87 | 408,602 |
| 2020-08-31 | $20.14 | $20.20 | $19.96 | $20.15 | $20.09 | 333,241 |
| 2020-08-28 | $20.54 | $20.69 | $20.38 | $20.60 | $20.53 | 238,471 |
| 2020-08-27 | $21.00 | $21.16 | $20.71 | $20.76 | $20.69 | 164,186 |
| 2020-08-26 | $20.44 | $20.75 | $20.44 | $20.74 | $20.67 | 256,751 |
| 2020-08-25 | $19.82 | $20.05 | $19.77 | $20.04 | $19.98 | 237,636 |
| 2020-08-24 | $19.75 | $19.80 | $19.55 | $19.58 | $19.52 | 918,704 |
| 2020-08-21 | $18.62 | $19.42 | $18.62 | $19.35 | $19.29 | 313,369 |
| 2020-08-20 | $18.18 | $18.43 | $18.16 | $18.43 | $18.37 | 207,929 |
| 2020-08-19 | $18.64 | $18.66 | $18.42 | $18.45 | $18.39 | 274,110 |
| 2020-08-18 | $18.79 | $18.98 | $18.63 | $18.85 | $18.79 | 181,674 |
| 2020-08-17 | $18.85 | $19.01 | $18.85 | $18.94 | $18.88 | 141,052 |
| 2020-08-14 | $18.85 | $18.91 | $18.70 | $18.80 | $18.74 | 183,580 |
| 2020-08-13 | $19.05 | $19.10 | $18.87 | $18.96 | $18.90 | 218,347 |
| 2020-08-12 | $19.48 | $19.61 | $19.42 | $19.57 | $19.51 | 659,057 |
| 2020-08-11 | $18.83 | $19.08 | $18.71 | $18.72 | $18.66 | 206,404 |
| 2020-08-10 | $18.59 | $18.61 | $18.22 | $18.34 | $18.28 | 299,378 |
| 2020-08-07 | $18.87 | $19.15 | $18.79 | $18.90 | $18.84 | 403,629 |
| 2020-08-06 | $19.91 | $20.20 | $19.85 | $20.15 | $20.09 | 353,461 |
| 2020-08-05 | $20.16 | $20.28 | $20.06 | $20.20 | $20.14 | 192,512 |
| 2020-08-04 | $19.48 | $19.66 | $19.47 | $19.65 | $19.59 | 257,821 |
| 2020-08-03 | $19.64 | $19.86 | $19.62 | $19.81 | $19.75 | 161,516 |
| 2020-07-31 | $19.62 | $19.64 | $19.31 | $19.43 | $19.37 | 288,949 |
| 2020-07-30 | $19.18 | $19.57 | $19.12 | $19.48 | $19.42 | 198,411 |
| 2020-07-29 | $19.59 | $19.89 | $19.58 | $19.83 | $19.77 | 478,557 |
| 2020-07-28 | $19.46 | $19.63 | $19.37 | $19.41 | $19.35 | 280,438 |
| 2020-07-27 | $19.22 | $19.46 | $19.20 | $19.40 | $19.33 | 214,749 |
| 2020-07-24 | $19.04 | $19.20 | $18.96 | $19.15 | $19.09 | 1,296,632 |
| 2020-07-23 | $19.79 | $20.03 | $19.60 | $19.65 | $19.59 | 564,247 |
| 2020-07-22 | $19.88 | $19.96 | $19.62 | $19.74 | $19.68 | 246,162 |
| 2020-07-21 | $20.53 | $20.55 | $20.27 | $20.39 | $20.33 | 336,042 |
| 2020-07-20 | $19.46 | $19.74 | $19.33 | $19.70 | $19.64 | 304,092 |
| 2020-07-17 | $19.30 | $19.39 | $19.27 | $19.35 | $19.29 | 130,577 |
| 2020-07-16 | $19.36 | $19.42 | $19.25 | $19.38 | $19.32 | 208,730 |
| 2020-07-15 | $19.87 | $19.87 | $19.62 | $19.70 | $19.64 | 244,644 |
| 2020-07-14 | $19.30 | $19.43 | $19.12 | $19.38 | $19.31 | 232,905 |
| 2020-07-13 | $19.77 | $20.02 | $19.43 | $19.43 | $19.37 | 397,311 |
| 2020-07-10 | $19.72 | $19.73 | $19.53 | $19.59 | $19.53 | 231,569 |
| 2020-07-09 | $20.46 | $20.59 | $19.90 | $20.02 | $19.95 | 345,059 |
| 2020-07-08 | $19.75 | $19.92 | $19.60 | $19.91 | $19.85 | 539,152 |
| 2020-07-07 | $19.14 | $19.19 | $19.01 | $19.03 | $18.97 | 330,707 |
| 2020-07-06 | $18.96 | $19.24 | $18.93 | $19.21 | $19.15 | 257,668 |
| 2020-07-02 | $18.93 | $18.97 | $18.82 | $18.88 | $18.82 | 450,901 |
| 2020-07-01 | $18.60 | $18.74 | $18.55 | $18.71 | $18.65 | 318,571 |
| 2020-06-30 | $18.43 | $18.63 | $18.32 | $18.60 | $18.54 | 418,403 |
| 2020-06-29 | $17.97 | $18.12 | $17.91 | $18.06 | $18.00 | 210,296 |
| 2020-06-26 | $17.99 | $18.14 | $17.84 | $17.88 | $17.82 | 226,939 |
| 2020-06-25 | $18.05 | $18.08 | $17.91 | $18.04 | $17.98 | 450,486 |
| 2020-06-24 | $18.55 | $18.69 | $18.27 | $18.39 | $18.33 | 280,058 |
| 2020-06-23 | $19.06 | $19.21 | $18.59 | $18.98 | $18.92 | 287,814 |
| 2020-06-22 | $18.21 | $18.59 | $18.17 | $18.56 | $18.50 | 282,338 |
| 2020-06-19 | $17.88 | $18.02 | $17.80 | $17.90 | $17.84 | 343,386 |
| 2020-06-18 | $17.88 | $18.22 | $17.80 | $18.18 | $18.12 | 504,612 |
| 2020-06-17 | $17.81 | $17.92 | $17.69 | $17.82 | $17.76 | 362,318 |
| 2020-06-16 | $17.62 | $17.75 | $17.50 | $17.56 | $17.50 | 371,540 |
| 2020-06-15 | $16.78 | $17.13 | $16.71 | $17.08 | $17.02 | 198,365 |
| 2020-06-12 | $17.53 | $17.53 | $17.15 | $17.40 | $17.34 | 243,280 |
| 2020-06-11 | $17.66 | $17.71 | $17.26 | $17.29 | $17.23 | 424,588 |
| 2020-06-10 | $17.77 | $17.90 | $17.60 | $17.82 | $17.76 | 272,226 |
| 2020-06-09 | $16.79 | $17.31 | $16.70 | $17.18 | $17.13 | 383,052 |
| 2020-06-08 | $16.76 | $16.93 | $16.59 | $16.93 | $16.88 | 545,233 |
| 2020-06-05 | $16.99 | $17.10 | $16.92 | $16.97 | $16.92 | 330,453 |
| 2020-06-04 | $16.81 | $16.96 | $16.75 | $16.91 | $16.85 | 315,123 |
| 2020-06-03 | $16.84 | $17.15 | $16.80 | $17.12 | $17.07 | 334,362 |
| 2020-06-02 | $17.04 | $17.17 | $16.92 | $17.05 | $17.00 | 475,010 |
| 2020-06-01 | $16.89 | $17.00 | $16.83 | $17.00 | $16.95 | 326,948 |
| 2020-05-29 | $16.31 | $16.82 | $16.19 | $16.79 | $16.74 | 592,786 |
| 2020-05-28 | $16.42 | $16.51 | $16.25 | $16.31 | $16.26 | 274,105 |
| 2020-05-27 | $16.34 | $16.90 | $16.12 | $16.35 | $16.30 | 795,822 |
| 2020-05-26 | $17.06 | $17.24 | $17.01 | $17.10 | $17.05 | 474,818 |
| 2020-05-22 | $17.01 | $17.05 | $16.85 | $16.95 | $16.90 | 376,930 |
| 2020-05-21 | $18.09 | $18.10 | $17.68 | $17.74 | $17.68 | 729,478 |
| 2020-05-20 | $18.31 | $18.45 | $18.10 | $18.16 | $18.10 | 992,299 |
| 2020-05-19 | $17.67 | $17.77 | $17.60 | $17.62 | $17.56 | 438,381 |
| 2020-05-18 | $17.28 | $17.29 | $17.02 | $17.26 | $17.21 | 380,131 |
| 2020-05-15 | $17.04 | $17.12 | $16.78 | $16.96 | $16.91 | 399,012 |
| 2020-05-14 | $17.42 | $17.50 | $17.20 | $17.50 | $17.44 | 422,856 |
| 2020-05-13 | $17.75 | $18.03 | $17.59 | $17.67 | $17.61 | 666,841 |
| 2020-05-12 | $16.93 | $17.01 | $16.75 | $16.77 | $16.72 | 559,375 |
| 2020-05-11 | $16.40 | $16.70 | $16.38 | $16.69 | $16.63 | 564,116 |
| 2020-05-08 | $15.77 | $15.98 | $15.74 | $15.94 | $15.89 | 443,519 |
| 2020-05-07 | $15.07 | $15.30 | $14.98 | $15.24 | $15.19 | 3,496,112 |
| 2020-05-06 | $15.02 | $15.04 | $14.88 | $14.90 | $14.85 | 2,008,852 |
| 2020-05-05 | $14.70 | $15.06 | $14.67 | $14.95 | $14.90 | 511,368 |
| 2020-05-04 | $14.58 | $14.72 | $14.52 | $14.65 | $14.60 | 478,224 |
| 2020-05-01 | $14.76 | $14.80 | $14.33 | $14.43 | $14.38 | 431,053 |
| 2020-04-30 | $14.92 | $15.10 | $14.75 | $14.81 | $14.76 | 520,908 |
| 2020-04-29 | $14.94 | $14.99 | $14.80 | $14.95 | $14.90 | 390,179 |
| 2020-04-28 | $15.10 | $15.12 | $14.87 | $14.91 | $14.86 | 385,074 |
| 2020-04-27 | $14.83 | $14.85 | $14.69 | $14.79 | $14.74 | 391,869 |
| 2020-04-24 | $14.65 | $14.66 | $14.50 | $14.64 | $14.59 | 424,474 |
| 2020-04-23 | $14.64 | $14.77 | $14.39 | $14.39 | $14.35 | 351,323 |
| 2020-04-22 | $14.53 | $14.66 | $14.43 | $14.64 | $14.59 | 373,298 |
| 2020-04-21 | $14.20 | $14.32 | $14.02 | $14.04 | $14.00 | 315,694 |
| 2020-04-20 | $14.41 | $14.60 | $14.40 | $14.40 | $14.35 | 590,128 |
| 2020-04-17 | $14.27 | $14.35 | $14.05 | $14.17 | $14.13 | 1,038,321 |
| 2020-04-16 | $14.13 | $14.25 | $13.99 | $14.24 | $14.19 | 560,033 |
| 2020-04-15 | $13.52 | $13.65 | $13.42 | $13.59 | $13.55 | 333,788 |
| 2020-04-14 | $13.71 | $13.84 | $13.65 | $13.81 | $13.77 | 515,877 |
| 2020-04-13 | $13.90 | $13.90 | $13.50 | $13.61 | $13.57 | 430,820 |
| 2020-04-09 | $13.77 | $13.92 | $13.68 | $13.68 | $13.64 | 401,976 |
| 2020-04-08 | $13.62 | $13.77 | $13.51 | $13.75 | $13.71 | 572,154 |
| 2020-04-07 | $13.97 | $13.99 | $13.69 | $13.73 | $13.69 | 490,650 |
| 2020-04-06 | $13.29 | $13.51 | $13.22 | $13.51 | $13.47 | 525,212 |
| 2020-04-03 | $12.95 | $13.11 | $12.86 | $12.97 | $12.93 | 447,092 |
| 2020-04-02 | $13.12 | $13.40 | $13.07 | $13.32 | $13.28 | 442,583 |
| 2020-04-01 | $13.06 | $13.49 | $12.94 | $13.12 | $13.08 | 319,807 |
| 2020-03-31 | $13.61 | $13.86 | $13.60 | $13.69 | $13.65 | 394,923 |
| 2020-03-30 | $13.62 | $13.85 | $13.57 | $13.78 | $13.74 | 624,208 |
| 2020-03-27 | $13.28 | $14.01 | $13.13 | $13.85 | $13.81 | 404,561 |
| 2020-03-26 | $13.56 | $14.10 | $13.56 | $14.09 | $14.05 | 544,959 |
| 2020-03-25 | $13.32 | $13.98 | $13.18 | $13.79 | $13.75 | 580,376 |
| 2020-03-24 | $12.90 | $13.13 | $12.77 | $12.97 | $12.93 | 776,324 |
| 2020-03-23 | $11.64 | $12.25 | $11.59 | $12.10 | $12.06 | 990,266 |
| 2020-03-20 | $12.00 | $12.07 | $11.18 | $11.31 | $11.27 | 509,219 |
| 2020-03-19 | $10.88 | $11.35 | $10.75 | $11.15 | $11.11 | 635,101 |
| 2020-03-18 | $10.16 | $10.70 | $10.16 | $10.57 | $10.53 | 995,280 |
| 2020-03-17 | $10.95 | $11.82 | $10.71 | $11.41 | $11.37 | 1,068,644 |
| 2020-03-16 | $10.70 | $11.48 | $10.54 | $10.95 | $10.92 | 1,237,111 |
| 2020-03-13 | $12.63 | $12.64 | $11.52 | $11.98 | $11.94 | 1,108,679 |
| 2020-03-12 | $12.20 | $12.22 | $11.52 | $11.85 | $11.81 | 2,194,907 |
| 2020-03-11 | $13.28 | $13.48 | $13.15 | $13.25 | $13.21 | 4,085,261 |
| 2020-03-10 | $13.84 | $13.85 | $13.22 | $13.43 | $13.39 | 5,625,208 |
| 2020-03-09 | $13.37 | $13.72 | $13.30 | $13.44 | $13.40 | 1,370,351 |
| 2020-03-06 | $14.38 | $14.48 | $14.14 | $14.33 | $14.28 | 848,428 |
| 2020-03-05 | $14.68 | $15.09 | $14.68 | $14.99 | $14.94 | 462,298 |
| 2020-03-04 | $14.51 | $14.91 | $14.47 | $14.90 | $14.85 | 532,320 |
| 2020-03-03 | $14.53 | $14.72 | $14.25 | $14.33 | $14.28 | 585,507 |
| 2020-03-02 | $14.31 | $14.56 | $14.18 | $14.52 | $14.47 | 513,241 |
| 2020-02-28 | $13.56 | $14.14 | $13.50 | $14.05 | $14.01 | 1,236,641 |
| 2020-02-27 | $14.38 | $14.53 | $14.31 | $14.40 | $14.35 | 780,453 |
| 2020-02-26 | $14.78 | $14.99 | $14.73 | $14.92 | $14.87 | 639,518 |
| 2020-02-25 | $14.87 | $14.91 | $14.70 | $14.77 | $14.72 | 1,744,239 |
| 2020-02-24 | $14.63 | $14.80 | $14.61 | $14.73 | $14.68 | 457,235 |
| 2020-02-21 | $15.37 | $15.46 | $15.34 | $15.37 | $15.32 | 786,763 |
| 2020-02-20 | $15.43 | $15.54 | $15.38 | $15.39 | $15.34 | 186,210 |
| 2020-02-19 | $15.49 | $15.67 | $15.45 | $15.62 | $15.57 | 293,564 |
| 2020-02-18 | $15.38 | $15.47 | $15.35 | $15.39 | $15.34 | 775,626 |
| 2020-02-14 | $15.62 | $15.65 | $15.53 | $15.54 | $15.49 | 274,814 |
| 2020-02-13 | $15.65 | $15.73 | $15.58 | $15.66 | $15.61 | 275,202 |
| 2020-02-12 | $15.68 | $15.75 | $15.59 | $15.73 | $15.68 | 346,218 |
| 2020-02-11 | $15.35 | $15.57 | $15.34 | $15.50 | $15.45 | 826,203 |
| 2020-02-10 | $14.93 | $15.09 | $14.92 | $15.04 | $14.99 | 220,426 |
| 2020-02-07 | $15.11 | $15.26 | $15.11 | $15.15 | $15.10 | 2,588,554 |
| 2020-02-06 | $15.44 | $15.47 | $15.33 | $15.35 | $15.30 | 5,932,605 |
| 2020-02-05 | $15.58 | $15.59 | $15.25 | $15.37 | $15.32 | 3,650,585 |
| 2020-02-04 | $15.20 | $15.43 | $15.20 | $15.34 | $15.29 | 609,647 |
| 2020-02-03 | $14.56 | $14.88 | $14.55 | $14.81 | $14.76 | 471,415 |
| 2020-01-31 | $14.56 | $14.62 | $14.40 | $14.55 | $14.50 | 628,372 |
| 2020-01-30 | $14.70 | $15.00 | $14.70 | $15.00 | $14.95 | 422,481 |
| 2020-01-29 | $14.90 | $15.05 | $14.85 | $15.00 | $14.95 | 530,484 |
| 2020-01-28 | $14.41 | $14.78 | $14.39 | $14.77 | $14.72 | 467,444 |
| 2020-01-27 | $14.38 | $14.55 | $14.33 | $14.45 | $14.40 | 1,143,118 |
| 2020-01-24 | $15.18 | $15.19 | $14.92 | $15.00 | $14.95 | 456,592 |
| 2020-01-23 | $15.09 | $15.22 | $14.93 | $15.21 | $15.16 | 443,788 |
| 2020-01-22 | $15.26 | $15.36 | $15.25 | $15.36 | $15.31 | 643,460 |
| 2020-01-21 | $15.80 | $15.82 | $15.15 | $15.26 | $15.21 | 1,320,226 |
| 2020-01-17 | $15.96 | $15.97 | $15.90 | $15.93 | $15.88 | 413,865 |
| 2020-01-16 | $15.76 | $15.84 | $15.73 | $15.83 | $15.78 | 590,964 |
| 2020-01-15 | $15.84 | $15.88 | $15.71 | $15.80 | $15.75 | 586,672 |
| 2020-01-14 | $15.79 | $15.95 | $15.78 | $15.84 | $15.79 | 334,593 |
| 2020-01-13 | $15.71 | $16.09 | $15.70 | $16.06 | $16.01 | 739,520 |
| 2020-01-10 | $15.75 | $16.05 | $15.52 | $15.93 | $15.88 | 1,029,127 |
| 2020-01-09 | $15.38 | $15.50 | $15.37 | $15.48 | $15.43 | 386,955 |
| 2020-01-08 | $15.05 | $15.34 | $15.05 | $15.21 | $15.16 | 138,903 |
| 2020-01-07 | $15.09 | $15.18 | $15.04 | $15.14 | $15.09 | 427,447 |
| 2020-01-06 | $14.88 | $15.10 | $14.88 | $15.04 | $14.99 | 588,981 |
| 2020-01-03 | $14.94 | $15.00 | $14.82 | $14.88 | $14.83 | 358,519 |
| 2020-01-02 | $15.15 | $15.35 | $15.15 | $15.35 | $15.30 | 880,207 |
| 2019-12-31 | $14.93 | $14.98 | $14.88 | $14.90 | $14.85 | 174,612 |
| 2019-12-30 | $15.06 | $15.08 | $14.93 | $14.95 | $14.90 | 492,822 |
| 2019-12-27 | $15.01 | $15.02 | $14.92 | $14.95 | $14.90 | 664,103 |
| 2019-12-26 | $14.78 | $14.91 | $14.75 | $14.90 | $14.85 | 691,862 |
| 2019-12-24 | $14.80 | $14.82 | $14.77 | $14.79 | $14.74 | 148,911 |
| 2019-12-23 | $14.75 | $14.83 | $14.75 | $14.81 | $14.76 | 682,622 |
| 2019-12-20 | $14.68 | $14.85 | $14.67 | $14.81 | $14.76 | 1,386,654 |
| 2019-12-19 | $14.49 | $14.64 | $14.38 | $14.61 | $14.56 | 460,744 |
| 2019-12-18 | $14.53 | $14.62 | $14.51 | $14.56 | $14.51 | 848,316 |
| 2019-12-17 | $14.29 | $14.54 | $14.26 | $14.52 | $14.47 | 457,418 |
| 2019-12-16 | $13.87 | $14.03 | $13.82 | $14.00 | $13.95 | 520,433 |
| 2019-12-13 | $13.77 | $13.89 | $13.55 | $13.65 | $13.61 | 476,824 |
| 2019-12-12 | $13.28 | $13.56 | $13.26 | $13.53 | $13.48 | 635,712 |
| 2019-12-11 | $13.04 | $13.14 | $13.04 | $13.12 | $13.08 | 1,087,261 |
| 2019-12-10 | $13.08 | $13.10 | $13.00 | $13.04 | $13.00 | 907,353 |
| 2019-12-09 | $13.29 | $13.31 | $13.15 | $13.15 | $13.11 | 383,658 |
| 2019-12-06 | $13.24 | $13.29 | $13.19 | $13.24 | $13.20 | 699,139 |
| 2019-12-05 | $13.24 | $13.32 | $13.19 | $13.29 | $13.25 | 483,675 |
| 2019-12-04 | $13.38 | $13.43 | $13.36 | $13.38 | $13.34 | 454,461 |
| 2019-12-03 | $13.25 | $13.35 | $13.22 | $13.35 | $13.31 | 495,796 |
| 2019-12-02 | $13.37 | $13.53 | $13.35 | $13.45 | $13.41 | 472,989 |
| 2019-11-29 | $13.74 | $13.76 | $13.61 | $13.62 | $13.58 | 367,696 |
| 2019-11-27 | $13.76 | $13.94 | $13.72 | $13.88 | $13.84 | 2,269,960 |
| 2019-11-26 | $13.83 | $14.12 | $13.78 | $14.12 | $14.08 | 1,900,374 |
| 2019-11-25 | $13.95 | $14.11 | $13.95 | $14.10 | $14.06 | 673,664 |
| 2019-11-22 | $13.83 | $14.07 | $13.80 | $14.03 | $13.98 | 567,263 |
| 2019-11-21 | $13.71 | $13.91 | $13.71 | $13.79 | $13.75 | 365,203 |
| 2019-11-20 | $13.78 | $13.88 | $13.67 | $13.73 | $13.69 | 829,768 |
| 2019-11-19 | $13.96 | $14.10 | $13.95 | $14.08 | $14.04 | 1,765,702 |
| 2019-11-18 | $13.67 | $13.90 | $13.66 | $13.80 | $13.76 | 795,473 |
| 2019-11-15 | $13.49 | $13.60 | $13.44 | $13.53 | $13.49 | 1,464,107 |
| 2019-11-14 | $13.35 | $13.46 | $13.34 | $13.39 | $13.35 | 2,089,949 |
| 2019-11-13 | $13.28 | $13.45 | $13.27 | $13.43 | $13.39 | 2,058,887 |
| 2019-11-12 | $13.70 | $13.78 | $13.70 | $13.74 | $13.70 | 1,147,213 |
| 2019-11-11 | $13.73 | $13.89 | $13.73 | $13.85 | $13.81 | 909,357 |
| 2019-11-08 | $13.98 | $14.01 | $13.90 | $13.96 | $13.92 | 759,360 |
| 2019-11-07 | $14.07 | $14.14 | $14.02 | $14.07 | $14.03 | 884,872 |
| 2019-11-06 | $13.99 | $14.02 | $13.90 | $13.94 | $13.90 | 1,217,480 |
| 2019-11-05 | $14.02 | $14.09 | $13.98 | $14.05 | $14.01 | 1,627,812 |
| 2019-11-04 | $13.94 | $13.96 | $13.85 | $13.89 | $13.85 | 378,439 |
| 2019-11-01 | $13.83 | $13.93 | $13.81 | $13.90 | $13.86 | 296,555 |
| 2019-10-31 | $13.90 | $13.93 | $13.80 | $13.84 | $13.80 | 333,521 |
| 2019-10-30 | $13.80 | $13.90 | $13.71 | $13.89 | $13.85 | 371,592 |
| 2019-10-29 | $13.93 | $14.10 | $13.93 | $14.02 | $13.98 | 470,774 |
| 2019-10-28 | $14.03 | $14.21 | $14.00 | $14.15 | $14.10 | 355,172 |
| 2019-10-25 | $13.81 | $13.97 | $13.75 | $13.87 | $13.83 | 471,745 |
| 2019-10-24 | $14.23 | $14.25 | $14.12 | $14.18 | $14.13 | 546,353 |
| 2019-10-23 | $14.13 | $14.15 | $13.95 | $14.09 | $14.05 | 1,763,870 |
| 2019-10-22 | $14.78 | $14.95 | $14.77 | $14.81 | $14.76 | 1,796,836 |
| 2019-10-21 | $14.81 | $14.85 | $14.75 | $14.84 | $14.79 | 854,098 |
| 2019-10-18 | $14.85 | $14.97 | $14.83 | $14.91 | $14.86 | 4,098,608 |
| 2019-10-17 | $14.98 | $15.00 | $14.88 | $14.95 | $14.90 | 2,918,671 |
| 2019-10-16 | $14.63 | $14.65 | $14.54 | $14.60 | $14.56 | 344,716 |
| 2019-10-15 | $14.48 | $14.64 | $14.46 | $14.57 | $14.52 | 1,312,981 |
| 2019-10-14 | $14.33 | $14.60 | $14.33 | $14.49 | $14.44 | 1,707,959 |
| 2019-10-11 | $14.33 | $14.70 | $14.32 | $14.57 | $14.52 | 1,866,755 |
| 2019-10-10 | $14.17 | $14.24 | $14.07 | $14.14 | $14.10 | 1,491,609 |
| 2019-10-09 | $14.13 | $14.21 | $14.06 | $14.18 | $14.13 | 2,524,402 |
| 2019-10-08 | $14.25 | $14.27 | $14.06 | $14.13 | $14.09 | 555,959 |
| 2019-10-07 | $14.26 | $14.50 | $14.25 | $14.37 | $14.32 | 506,377 |
| 2019-10-04 | $14.35 | $14.39 | $14.28 | $14.36 | $14.31 | 568,243 |
| 2019-10-03 | $14.32 | $14.44 | $14.30 | $14.36 | $14.32 | 994,171 |
| 2019-10-02 | $14.28 | $14.33 | $14.15 | $14.25 | $14.20 | 1,406,487 |
| 2019-10-01 | $14.77 | $14.81 | $14.62 | $14.64 | $14.59 | 589,904 |
| 2019-09-30 | $14.48 | $14.78 | $14.48 | $14.57 | $14.52 | 447,867 |
| 2019-09-27 | $14.71 | $14.83 | $14.29 | $14.40 | $14.35 | 974,609 |
| 2019-09-26 | $15.02 | $15.07 | $14.91 | $14.94 | $14.89 | 743,157 |
| 2019-09-25 | $14.96 | $15.06 | $14.93 | $15.05 | $15.00 | 2,541,340 |
| 2019-09-24 | $15.41 | $15.75 | $15.16 | $15.17 | $15.12 | 1,325,806 |
| 2019-09-23 | $15.35 | $15.59 | $15.32 | $15.50 | $15.45 | 4,340,786 |
| 2019-09-20 | $15.16 | $15.36 | $15.08 | $15.32 | $15.27 | 2,598,108 |
| 2019-09-19 | $15.11 | $15.30 | $15.06 | $15.06 | $15.01 | 638,204 |
| 2019-09-18 | $14.92 | $14.98 | $14.81 | $14.94 | $14.89 | 674,654 |
| 2019-09-17 | $15.15 | $15.50 | $15.15 | $15.34 | $15.29 | 216,150 |
| 2019-09-16 | $16.40 | $16.40 | $15.57 | $15.82 | $15.77 | 15,667 |
| 2019-09-13 | $16.55 | $16.55 | $16.55 | $16.55 | $16.50 | 3,701 |
Prosus NV (PROSY) News Headlines
Recent Prosus NV (PROSY) News
Similar Companies to Prosus NV (PROSY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |