Personalis Inc (PSNL) Exchange: NASDAQ
Data as of April 16, 2024
$1.39 ($-0.01) -0.71%
Personalis Inc - Daily Information
Click for more stock information on Personalis Inc.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $1.42 |
| Previous Close | $1.39 |
| High | $1.42 |
| Low | $1.37 |
| Adjusted Open | $1.42 |
| Previous Adjusted Close | $1.39 |
| Adjusted High | $1.42 |
| Adjusted Low | $1.37 |
About Personalis Inc (PSNL)
Personalis, Inc. is a leader in advanced cancer genomics for enabling the next generation of precision cancer therapies and diagnostics. The Personalis NeXT Platform ® is designed to adapt to the complex and evolving understanding of cancer, providing its biopharmaceutical customers and clinicians with information on all of the approximately 20,000 human genes, together with the immune system, from a single tissue sample. In population sequencing, Personalis operates one of the largest sequencing laboratories globally and is currently the sole sequencing provider to the VA MVP. To enable cancer and population sequencing, the Personalis Clinical Laboratory was built with a focus on clinical accuracy, quality, big data, scale, and efficiency. The laboratory is GxP aligned as well as CLIA’88-certified and CAP-accredited.
Invest in Personalis Inc (PSNL)
Historical Stock Data for Personalis Inc (PSNL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $1.42 | $1.42 | $1.37 | $1.39 | $1.39 | 178,554 |
| 2024-04-04 | $1.39 | $1.47 | $1.38 | $1.40 | $1.40 | 277,801 |
| 2024-04-03 | $1.38 | $1.39 | $1.34 | $1.35 | $1.35 | 190,315 |
| 2024-04-02 | $1.42 | $1.43 | $1.36 | $1.37 | $1.37 | 183,106 |
| 2024-04-01 | $1.50 | $1.54 | $1.41 | $1.43 | $1.43 | 401,851 |
| 2024-03-28 | $1.48 | $1.54 | $1.46 | $1.49 | $1.49 | 266,348 |
| 2024-03-27 | $1.45 | $1.47 | $1.40 | $1.45 | $1.45 | 205,458 |
| 2024-03-26 | $1.50 | $1.53 | $1.42 | $1.43 | $1.43 | 172,706 |
| 2024-03-25 | $1.44 | $1.48 | $1.41 | $1.44 | $1.44 | 156,637 |
| 2024-03-22 | $1.48 | $1.48 | $1.39 | $1.42 | $1.42 | 246,629 |
| 2024-03-21 | $1.49 | $1.55 | $1.46 | $1.46 | $1.46 | 218,291 |
| 2024-03-20 | $1.59 | $1.60 | $1.31 | $1.51 | $1.51 | 981,268 |
| 2024-03-19 | $1.62 | $1.65 | $1.53 | $1.62 | $1.62 | 201,700 |
| 2024-03-18 | $1.62 | $1.66 | $1.59 | $1.63 | $1.63 | 229,842 |
| 2024-03-15 | $1.56 | $1.65 | $1.56 | $1.61 | $1.61 | 225,918 |
| 2024-03-14 | $1.71 | $1.71 | $1.52 | $1.58 | $1.58 | 502,792 |
| 2024-03-13 | $1.69 | $1.80 | $1.65 | $1.69 | $1.69 | 340,419 |
| 2024-03-12 | $1.73 | $1.75 | $1.65 | $1.73 | $1.73 | 380,220 |
| 2024-03-11 | $1.64 | $1.78 | $1.64 | $1.72 | $1.72 | 395,148 |
| 2024-03-08 | $1.72 | $1.78 | $1.59 | $1.65 | $1.65 | 405,960 |
| 2024-03-07 | $1.74 | $1.78 | $1.57 | $1.68 | $1.68 | 584,277 |
| 2024-03-06 | $1.78 | $1.80 | $1.68 | $1.75 | $1.75 | 406,551 |
| 2024-03-05 | $1.75 | $1.76 | $1.63 | $1.70 | $1.70 | 544,338 |
| 2024-03-04 | $1.73 | $1.80 | $1.65 | $1.74 | $1.74 | 564,263 |
| 2024-03-01 | $1.60 | $1.74 | $1.55 | $1.69 | $1.69 | 487,108 |
| 2024-02-29 | $1.32 | $1.63 | $1.31 | $1.55 | $1.55 | 811,874 |
| 2024-02-28 | $1.44 | $1.50 | $1.41 | $1.46 | $1.46 | 311,168 |
| 2024-02-27 | $1.55 | $1.60 | $1.38 | $1.50 | $1.50 | 478,392 |
| 2024-02-26 | $1.31 | $1.52 | $1.30 | $1.50 | $1.50 | 458,698 |
| 2024-02-23 | $1.26 | $1.34 | $1.21 | $1.28 | $1.28 | 233,400 |
| 2024-02-22 | $1.24 | $1.31 | $1.22 | $1.25 | $1.25 | 163,899 |
| 2024-02-21 | $1.24 | $1.26 | $1.19 | $1.23 | $1.23 | 216,656 |
| 2024-02-20 | $1.33 | $1.38 | $1.23 | $1.26 | $1.26 | 355,131 |
| 2024-02-16 | $1.27 | $1.39 | $1.25 | $1.36 | $1.36 | 433,173 |
| 2024-02-15 | $1.24 | $1.40 | $1.24 | $1.32 | $1.32 | 452,888 |
| 2024-02-14 | $1.25 | $1.30 | $1.17 | $1.20 | $1.20 | 367,716 |
| 2024-02-13 | $1.29 | $1.31 | $1.15 | $1.19 | $1.19 | 491,911 |
| 2024-02-12 | $1.18 | $1.37 | $1.18 | $1.34 | $1.34 | 590,444 |
| 2024-02-09 | $1.19 | $1.26 | $1.19 | $1.20 | $1.20 | 255,441 |
| 2024-02-08 | $1.14 | $1.19 | $1.12 | $1.17 | $1.17 | 372,354 |
| 2024-02-07 | $1.24 | $1.25 | $1.14 | $1.15 | $1.15 | 321,440 |
| 2024-02-06 | $1.21 | $1.28 | $1.20 | $1.24 | $1.24 | 388,768 |
| 2024-02-05 | $1.31 | $1.35 | $1.22 | $1.24 | $1.24 | 353,491 |
| 2024-02-02 | $1.30 | $1.33 | $1.24 | $1.32 | $1.32 | 431,750 |
| 2024-02-01 | $1.36 | $1.40 | $1.28 | $1.29 | $1.29 | 378,565 |
| 2024-01-31 | $1.40 | $1.45 | $1.33 | $1.34 | $1.34 | 335,567 |
| 2024-01-30 | $1.54 | $1.54 | $1.39 | $1.40 | $1.40 | 285,089 |
| 2024-01-29 | $1.37 | $1.55 | $1.37 | $1.53 | $1.53 | 469,917 |
| 2024-01-26 | $1.49 | $1.54 | $1.37 | $1.37 | $1.37 | 531,135 |
| 2024-01-25 | $1.61 | $1.61 | $1.44 | $1.50 | $1.50 | 423,816 |
| 2024-01-24 | $1.65 | $1.67 | $1.57 | $1.57 | $1.57 | 232,559 |
| 2024-01-23 | $1.63 | $1.76 | $1.61 | $1.63 | $1.63 | 259,136 |
| 2024-01-22 | $1.50 | $1.67 | $1.50 | $1.61 | $1.61 | 432,030 |
| 2024-01-19 | $1.63 | $1.65 | $1.50 | $1.50 | $1.50 | 571,076 |
| 2024-01-18 | $1.79 | $1.81 | $1.61 | $1.62 | $1.62 | 327,356 |
| 2024-01-17 | $1.59 | $1.77 | $1.59 | $1.75 | $1.75 | 982,383 |
| 2024-01-16 | $1.75 | $1.77 | $1.55 | $1.65 | $1.65 | 993,285 |
| 2024-01-12 | $1.79 | $1.83 | $1.70 | $1.74 | $1.74 | 371,040 |
| 2024-01-11 | $2.00 | $2.00 | $1.79 | $1.81 | $1.81 | 436,634 |
| 2024-01-10 | $2.12 | $2.12 | $1.92 | $1.99 | $1.99 | 436,987 |
| 2024-01-09 | $2.14 | $2.31 | $2.06 | $2.13 | $2.13 | 447,246 |
| 2024-01-08 | $2.16 | $2.25 | $2.01 | $2.19 | $2.19 | 388,837 |
| 2024-01-05 | $2.08 | $2.21 | $1.88 | $2.14 | $2.14 | 542,756 |
| 2024-01-04 | $1.96 | $2.09 | $1.95 | $2.00 | $2.00 | 263,161 |
| 2024-01-03 | $2.14 | $2.15 | $1.89 | $1.95 | $1.95 | 645,881 |
| 2024-01-02 | $2.13 | $2.35 | $2.03 | $2.04 | $2.04 | 848,237 |
| 2023-12-29 | $2.36 | $2.36 | $1.96 | $2.10 | $2.10 | 1,101,995 |
| 2023-12-28 | $2.03 | $2.38 | $2.00 | $2.35 | $2.35 | 1,168,380 |
| 2023-12-27 | $1.81 | $2.15 | $1.68 | $2.03 | $2.03 | 1,482,406 |
| 2023-12-26 | $1.52 | $1.83 | $1.52 | $1.75 | $1.75 | 959,186 |
| 2023-12-22 | $1.49 | $1.54 | $1.41 | $1.47 | $1.47 | 340,879 |
| 2023-12-21 | $1.50 | $1.58 | $1.44 | $1.51 | $1.51 | 435,271 |
| 2023-12-20 | $1.52 | $1.63 | $1.37 | $1.46 | $1.46 | 918,119 |
| 2023-12-19 | $1.45 | $1.52 | $1.39 | $1.52 | $1.52 | 562,685 |
| 2023-12-18 | $1.51 | $1.55 | $1.37 | $1.43 | $1.43 | 427,690 |
| 2023-12-15 | $1.52 | $1.52 | $1.40 | $1.51 | $1.51 | 449,359 |
| 2023-12-14 | $1.44 | $1.60 | $1.42 | $1.49 | $1.49 | 791,235 |
| 2023-12-13 | $1.26 | $1.42 | $1.26 | $1.40 | $1.40 | 372,541 |
| 2023-12-12 | $1.27 | $1.34 | $1.25 | $1.25 | $1.25 | 410,948 |
| 2023-12-11 | $1.40 | $1.44 | $1.29 | $1.31 | $1.31 | 399,512 |
| 2023-12-08 | $1.50 | $1.50 | $1.38 | $1.41 | $1.41 | 316,703 |
| 2023-12-07 | $1.51 | $1.51 | $1.34 | $1.48 | $1.48 | 598,529 |
| 2023-12-06 | $1.56 | $1.62 | $1.45 | $1.48 | $1.48 | 553,068 |
| 2023-12-05 | $1.61 | $1.71 | $1.56 | $1.56 | $1.56 | 454,171 |
| 2023-12-04 | $1.47 | $1.67 | $1.47 | $1.57 | $1.57 | 450,271 |
| 2023-12-01 | $1.56 | $1.56 | $1.40 | $1.47 | $1.47 | 664,239 |
| 2023-11-30 | $1.51 | $1.57 | $1.45 | $1.53 | $1.53 | 433,618 |
| 2023-11-29 | $1.73 | $1.73 | $1.45 | $1.50 | $1.50 | 882,770 |
| 2023-11-28 | $1.85 | $1.85 | $1.51 | $1.65 | $1.65 | 911,858 |
| 2023-11-27 | $1.65 | $1.84 | $1.58 | $1.80 | $1.80 | 1,021,160 |
| 2023-11-24 | $1.41 | $1.58 | $1.39 | $1.58 | $1.58 | 351,459 |
| 2023-11-22 | $1.54 | $1.55 | $1.36 | $1.37 | $1.37 | 494,604 |
| 2023-11-21 | $1.36 | $1.60 | $1.34 | $1.46 | $1.46 | 881,699 |
| 2023-11-20 | $1.18 | $1.56 | $1.14 | $1.35 | $1.35 | 3,075,493 |
| 2023-11-17 | $1.06 | $1.20 | $1.02 | $1.10 | $1.10 | 2,129,197 |
| 2023-11-16 | $1.04 | $1.07 | $1.02 | $1.03 | $1.03 | 488,099 |
| 2023-11-15 | $1.19 | $1.21 | $1.06 | $1.11 | $1.11 | 886,578 |
| 2023-11-14 | $1.10 | $1.18 | $1.07 | $1.18 | $1.18 | 1,449,475 |
| 2023-11-13 | $1.03 | $1.10 | $1.00 | $1.07 | $1.07 | 1,059,302 |
| 2023-11-10 | $0.96 | $1.11 | $0.89 | $1.02 | $1.02 | 1,927,442 |
| 2023-11-09 | $1.13 | $1.17 | $0.90 | $0.94 | $0.94 | 1,611,416 |
| 2023-11-08 | $1.11 | $1.36 | $1.00 | $1.17 | $1.17 | 1,922,510 |
| 2023-11-07 | $1.07 | $1.10 | $0.96 | $0.96 | $0.96 | 441,207 |
| 2023-11-06 | $1.17 | $1.17 | $1.04 | $1.06 | $1.06 | 167,906 |
| 2023-11-03 | $1.18 | $1.27 | $1.12 | $1.12 | $1.12 | 155,836 |
| 2023-11-02 | $0.98 | $1.18 | $0.97 | $1.16 | $1.16 | 184,203 |
| 2023-11-01 | $0.93 | $1.00 | $0.92 | $0.95 | $0.95 | 130,549 |
| 2023-10-31 | $0.95 | $1.00 | $0.92 | $0.96 | $0.96 | 79,087 |
| 2023-10-30 | $0.97 | $1.00 | $0.92 | $0.95 | $0.95 | 166,564 |
| 2023-10-27 | $1.03 | $1.03 | $0.97 | $0.97 | $0.97 | 150,446 |
| 2023-10-26 | $0.96 | $1.09 | $0.96 | $1.01 | $1.01 | 186,855 |
| 2023-10-25 | $1.05 | $1.05 | $0.98 | $0.98 | $0.98 | 67,776 |
| 2023-10-24 | $0.93 | $1.10 | $0.93 | $1.07 | $1.07 | 227,269 |
| 2023-10-23 | $0.98 | $1.00 | $0.93 | $0.93 | $0.93 | 151,841 |
| 2023-10-20 | $1.06 | $1.07 | $0.91 | $0.95 | $0.95 | 768,437 |
| 2023-10-19 | $1.08 | $1.11 | $1.05 | $1.07 | $1.07 | 93,861 |
| 2023-10-18 | $1.13 | $1.13 | $1.06 | $1.08 | $1.08 | 72,857 |
| 2023-10-17 | $1.10 | $1.18 | $1.08 | $1.13 | $1.13 | 121,305 |
| 2023-10-16 | $1.11 | $1.18 | $1.07 | $1.15 | $1.15 | 93,077 |
| 2023-10-13 | $1.06 | $1.10 | $1.03 | $1.06 | $1.06 | 166,807 |
| 2023-10-12 | $1.09 | $1.15 | $1.05 | $1.06 | $1.06 | 221,050 |
| 2023-10-11 | $1.19 | $1.24 | $1.07 | $1.07 | $1.07 | 292,969 |
| 2023-10-10 | $1.15 | $1.22 | $1.13 | $1.20 | $1.20 | 64,857 |
| 2023-10-09 | $1.16 | $1.17 | $1.11 | $1.14 | $1.14 | 91,818 |
| 2023-10-06 | $1.19 | $1.21 | $1.15 | $1.17 | $1.17 | 49,090 |
| 2023-10-05 | $1.13 | $1.20 | $1.13 | $1.20 | $1.20 | 142,959 |
| 2023-10-04 | $1.17 | $1.20 | $1.13 | $1.14 | $1.14 | 249,068 |
| 2023-10-03 | $1.24 | $1.24 | $1.17 | $1.17 | $1.17 | 71,342 |
| 2023-10-02 | $1.22 | $1.26 | $1.17 | $1.26 | $1.26 | 166,895 |
| 2023-09-29 | $1.21 | $1.26 | $1.17 | $1.21 | $1.21 | 248,166 |
| 2023-09-28 | $1.21 | $1.26 | $1.18 | $1.19 | $1.19 | 144,753 |
| 2023-09-27 | $1.26 | $1.26 | $1.19 | $1.23 | $1.23 | 241,328 |
| 2023-09-26 | $1.22 | $1.28 | $1.22 | $1.22 | $1.22 | 99,749 |
| 2023-09-25 | $1.20 | $1.25 | $1.20 | $1.22 | $1.22 | 83,863 |
| 2023-09-22 | $1.28 | $1.32 | $1.24 | $1.24 | $1.24 | 110,572 |
| 2023-09-21 | $1.29 | $1.30 | $1.25 | $1.29 | $1.29 | 201,734 |
| 2023-09-20 | $1.33 | $1.38 | $1.31 | $1.32 | $1.32 | 126,850 |
| 2023-09-19 | $1.34 | $1.34 | $1.28 | $1.30 | $1.30 | 170,746 |
| 2023-09-18 | $1.38 | $1.41 | $1.32 | $1.32 | $1.32 | 255,314 |
| 2023-09-15 | $1.38 | $1.41 | $1.37 | $1.40 | $1.40 | 247,162 |
| 2023-09-14 | $1.43 | $1.49 | $1.38 | $1.39 | $1.39 | 168,117 |
| 2023-09-13 | $1.48 | $1.50 | $1.39 | $1.39 | $1.39 | 225,649 |
| 2023-09-12 | $1.49 | $1.53 | $1.47 | $1.47 | $1.47 | 91,045 |
| 2023-09-11 | $1.56 | $1.56 | $1.48 | $1.52 | $1.52 | 115,375 |
| 2023-09-08 | $1.55 | $1.55 | $1.50 | $1.51 | $1.51 | 86,648 |
| 2023-09-07 | $1.56 | $1.59 | $1.50 | $1.56 | $1.56 | 304,960 |
| 2023-09-06 | $1.61 | $1.65 | $1.58 | $1.60 | $1.60 | 71,492 |
| 2023-09-05 | $1.80 | $1.81 | $1.59 | $1.62 | $1.62 | 196,471 |
| 2023-09-01 | $1.83 | $1.89 | $1.82 | $1.85 | $1.85 | 244,795 |
| 2023-08-31 | $1.66 | $1.83 | $1.63 | $1.82 | $1.82 | 344,466 |
| 2023-08-30 | $1.62 | $1.76 | $1.62 | $1.64 | $1.64 | 282,394 |
| 2023-08-29 | $1.51 | $1.65 | $1.50 | $1.63 | $1.63 | 448,834 |
| 2023-08-28 | $1.51 | $1.53 | $1.42 | $1.51 | $1.51 | 792,558 |
| 2023-08-25 | $1.58 | $1.58 | $1.48 | $1.50 | $1.50 | 375,120 |
| 2023-08-24 | $1.69 | $1.74 | $1.53 | $1.54 | $1.54 | 254,671 |
| 2023-08-23 | $1.79 | $1.85 | $1.69 | $1.70 | $1.70 | 307,515 |
| 2023-08-22 | $1.80 | $1.81 | $1.76 | $1.77 | $1.77 | 98,362 |
| 2023-08-21 | $1.75 | $1.82 | $1.69 | $1.77 | $1.77 | 83,629 |
| 2023-08-18 | $1.73 | $1.76 | $1.71 | $1.74 | $1.74 | 103,609 |
| 2023-08-17 | $1.75 | $1.80 | $1.73 | $1.76 | $1.76 | 125,946 |
| 2023-08-16 | $1.83 | $1.84 | $1.73 | $1.73 | $1.73 | 177,812 |
| 2023-08-15 | $1.88 | $1.90 | $1.81 | $1.81 | $1.81 | 181,144 |
| 2023-08-14 | $2.01 | $2.03 | $1.88 | $1.89 | $1.89 | 179,125 |
| 2023-08-11 | $1.95 | $2.08 | $1.95 | $2.05 | $2.05 | 177,662 |
| 2023-08-10 | $1.99 | $2.11 | $1.96 | $1.96 | $1.96 | 115,319 |
| 2023-08-09 | $1.90 | $2.01 | $1.89 | $1.99 | $1.99 | 144,781 |
| 2023-08-08 | $1.89 | $2.02 | $1.86 | $1.98 | $1.98 | 138,633 |
| 2023-08-07 | $2.04 | $2.05 | $1.85 | $1.90 | $1.90 | 262,389 |
| 2023-08-04 | $1.97 | $2.11 | $1.97 | $2.02 | $2.02 | 152,630 |
| 2023-08-03 | $2.17 | $2.20 | $2.04 | $2.04 | $2.04 | 123,105 |
| 2023-08-02 | $2.22 | $2.31 | $2.12 | $2.18 | $2.18 | 215,324 |
| 2023-08-01 | $2.35 | $2.39 | $2.22 | $2.25 | $2.25 | 76,405 |
| 2023-07-31 | $2.26 | $2.38 | $2.26 | $2.36 | $2.36 | 133,149 |
| 2023-07-28 | $2.14 | $2.31 | $2.14 | $2.28 | $2.28 | 139,481 |
| 2023-07-27 | $2.25 | $2.35 | $2.11 | $2.12 | $2.12 | 179,374 |
| 2023-07-26 | $2.14 | $2.24 | $2.13 | $2.23 | $2.23 | 98,336 |
| 2023-07-25 | $2.14 | $2.20 | $2.14 | $2.14 | $2.14 | 120,495 |
| 2023-07-24 | $2.25 | $2.35 | $2.16 | $2.16 | $2.16 | 105,189 |
| 2023-07-21 | $2.16 | $2.25 | $2.14 | $2.25 | $2.25 | 134,533 |
| 2023-07-20 | $2.23 | $2.24 | $2.12 | $2.15 | $2.15 | 166,256 |
| 2023-07-19 | $2.35 | $2.43 | $2.20 | $2.21 | $2.21 | 214,502 |
| 2023-07-18 | $2.15 | $2.32 | $2.15 | $2.32 | $2.32 | 136,278 |
| 2023-07-17 | $2.01 | $2.19 | $2.01 | $2.19 | $2.19 | 167,528 |
| 2023-07-14 | $2.18 | $2.24 | $2.02 | $2.02 | $2.02 | 114,940 |
| 2023-07-13 | $2.39 | $2.41 | $2.16 | $2.19 | $2.19 | 244,035 |
| 2023-07-12 | $2.12 | $2.33 | $2.12 | $2.30 | $2.30 | 223,633 |
| 2023-07-11 | $2.02 | $2.11 | $2.00 | $2.07 | $2.07 | 107,807 |
| 2023-07-10 | $1.93 | $2.08 | $1.90 | $2.01 | $2.01 | 439,098 |
| 2023-07-07 | $1.81 | $2.03 | $1.81 | $1.95 | $1.95 | 385,357 |
| 2023-07-06 | $1.90 | $1.91 | $1.76 | $1.80 | $1.80 | 184,930 |
| 2023-07-05 | $1.87 | $1.96 | $1.86 | $1.90 | $1.90 | 148,991 |
| 2023-07-03 | $1.87 | $1.91 | $1.84 | $1.86 | $1.86 | 124,182 |
| 2023-06-30 | $1.92 | $2.01 | $1.86 | $1.88 | $1.88 | 184,781 |
| 2023-06-29 | $1.90 | $1.96 | $1.88 | $1.89 | $1.89 | 150,612 |
| 2023-06-28 | $1.87 | $1.93 | $1.83 | $1.91 | $1.91 | 213,471 |
| 2023-06-27 | $1.98 | $1.98 | $1.82 | $1.89 | $1.89 | 232,552 |
| 2023-06-26 | $1.97 | $2.05 | $1.95 | $1.97 | $1.97 | 89,279 |
| 2023-06-23 | $2.03 | $2.10 | $1.95 | $1.98 | $1.98 | 152,851 |
| 2023-06-22 | $2.03 | $2.06 | $1.98 | $2.05 | $2.05 | 62,667 |
| 2023-06-21 | $2.04 | $2.06 | $1.92 | $2.02 | $2.02 | 302,561 |
| 2023-06-20 | $2.06 | $2.10 | $2.02 | $2.07 | $2.07 | 71,919 |
| 2023-06-16 | $2.07 | $2.15 | $2.02 | $2.09 | $2.09 | 264,640 |
| 2023-06-15 | $2.12 | $2.18 | $2.12 | $2.15 | $2.15 | 104,583 |
| 2023-06-14 | $2.32 | $2.32 | $2.09 | $2.15 | $2.15 | 234,004 |
| 2023-06-13 | $2.34 | $2.38 | $2.29 | $2.31 | $2.31 | 110,391 |
| 2023-06-12 | $2.20 | $2.33 | $2.18 | $2.31 | $2.31 | 139,199 |
| 2023-06-09 | $2.13 | $2.24 | $2.11 | $2.19 | $2.19 | 175,150 |
| 2023-06-08 | $2.15 | $2.26 | $2.10 | $2.13 | $2.13 | 224,640 |
| 2023-06-07 | $2.56 | $2.59 | $2.16 | $2.17 | $2.17 | 452,985 |
| 2023-06-06 | $2.44 | $2.60 | $2.39 | $2.54 | $2.54 | 301,908 |
| 2023-06-05 | $2.08 | $2.45 | $2.01 | $2.42 | $2.42 | 687,011 |
| 2023-06-02 | $1.96 | $2.07 | $1.95 | $2.06 | $2.06 | 405,483 |
| 2023-06-01 | $1.80 | $1.98 | $1.78 | $1.92 | $1.92 | 419,869 |
| 2023-05-31 | $1.83 | $1.87 | $1.75 | $1.80 | $1.80 | 549,136 |
| 2023-05-30 | $1.90 | $1.99 | $1.81 | $1.81 | $1.81 | 361,947 |
| 2023-05-26 | $1.94 | $1.97 | $1.90 | $1.93 | $1.93 | 200,539 |
| 2023-05-25 | $2.05 | $2.08 | $1.92 | $1.94 | $1.94 | 297,672 |
| 2023-05-24 | $2.15 | $2.15 | $1.96 | $2.03 | $2.03 | 310,917 |
| 2023-05-23 | $2.12 | $2.36 | $2.12 | $2.19 | $2.19 | 482,947 |
| 2023-05-22 | $2.18 | $2.19 | $2.09 | $2.10 | $2.10 | 314,258 |
| 2023-05-19 | $2.06 | $2.18 | $2.02 | $2.17 | $2.17 | 207,221 |
| 2023-05-18 | $2.06 | $2.12 | $2.02 | $2.02 | $2.02 | 142,479 |
| 2023-05-17 | $1.98 | $2.09 | $1.96 | $2.07 | $2.07 | 337,262 |
| 2023-05-16 | $2.17 | $2.17 | $2.06 | $2.06 | $2.06 | 132,401 |
| 2023-05-15 | $2.05 | $2.21 | $2.05 | $2.20 | $2.20 | 236,209 |
| 2023-05-12 | $2.10 | $2.13 | $2.02 | $2.08 | $2.08 | 174,150 |
| 2023-05-11 | $2.14 | $2.17 | $2.07 | $2.09 | $2.09 | 466,123 |
| 2023-05-10 | $2.24 | $2.40 | $2.07 | $2.13 | $2.13 | 581,938 |
| 2023-05-09 | $2.25 | $2.30 | $2.17 | $2.23 | $2.23 | 311,402 |
| 2023-05-08 | $2.26 | $2.34 | $2.21 | $2.27 | $2.27 | 248,401 |
| 2023-05-05 | $2.34 | $2.45 | $2.16 | $2.24 | $2.24 | 459,599 |
| 2023-05-04 | $2.25 | $2.37 | $2.25 | $2.30 | $2.30 | 211,237 |
| 2023-05-03 | $2.25 | $2.55 | $2.25 | $2.42 | $2.42 | 640,751 |
| 2023-05-02 | $2.29 | $2.34 | $2.20 | $2.20 | $2.20 | 261,670 |
| 2023-05-01 | $2.28 | $2.43 | $2.24 | $2.32 | $2.32 | 209,777 |
| 2023-04-28 | $2.29 | $2.36 | $2.21 | $2.28 | $2.28 | 376,446 |
| 2023-04-27 | $2.11 | $2.47 | $2.07 | $2.28 | $2.28 | 938,360 |
| 2023-04-26 | $2.22 | $2.22 | $2.07 | $2.07 | $2.07 | 254,491 |
| 2023-04-25 | $2.31 | $2.36 | $2.15 | $2.20 | $2.20 | 285,135 |
| 2023-04-24 | $2.45 | $2.51 | $2.31 | $2.36 | $2.36 | 305,173 |
| 2023-04-21 | $2.43 | $2.53 | $2.38 | $2.45 | $2.45 | 261,572 |
| 2023-04-20 | $2.61 | $2.67 | $2.43 | $2.46 | $2.46 | 241,744 |
| 2023-04-19 | $2.63 | $2.74 | $2.62 | $2.65 | $2.65 | 166,103 |
| 2023-04-18 | $2.83 | $2.91 | $2.57 | $2.67 | $2.67 | 364,417 |
| 2023-04-17 | $3.04 | $3.14 | $2.80 | $2.80 | $2.80 | 322,676 |
| 2023-04-14 | $3.23 | $3.27 | $3.00 | $3.06 | $3.06 | 274,326 |
| 2023-04-13 | $2.61 | $3.19 | $2.61 | $3.19 | $3.19 | 633,133 |
| 2023-04-12 | $2.74 | $2.80 | $2.54 | $2.56 | $2.56 | 175,929 |
| 2023-04-11 | $2.66 | $2.78 | $2.66 | $2.69 | $2.69 | 125,713 |
| 2023-04-10 | $2.67 | $2.75 | $2.60 | $2.70 | $2.70 | 129,620 |
| 2023-04-06 | $2.67 | $2.72 | $2.58 | $2.69 | $2.69 | 168,565 |
| 2023-04-05 | $2.88 | $2.88 | $2.60 | $2.69 | $2.69 | 204,375 |
| 2023-04-04 | $2.83 | $2.85 | $2.70 | $2.83 | $2.83 | 141,222 |
| 2023-04-03 | $2.78 | $2.86 | $2.72 | $2.80 | $2.80 | 148,589 |
| 2023-03-31 | $2.53 | $2.94 | $2.51 | $2.76 | $2.76 | 576,637 |
| 2023-03-30 | $2.45 | $2.52 | $2.33 | $2.48 | $2.48 | 237,581 |
| 2023-03-29 | $2.42 | $2.48 | $2.35 | $2.42 | $2.42 | 231,212 |
| 2023-03-28 | $2.58 | $2.61 | $2.37 | $2.38 | $2.38 | 221,984 |
| 2023-03-27 | $2.66 | $2.74 | $2.56 | $2.61 | $2.61 | 183,451 |
| 2023-03-24 | $2.73 | $2.73 | $2.51 | $2.60 | $2.60 | 356,007 |
| 2023-03-23 | $2.74 | $2.81 | $2.68 | $2.71 | $2.71 | 177,631 |
| 2023-03-22 | $2.79 | $2.86 | $2.69 | $2.69 | $2.69 | 215,320 |
| 2023-03-21 | $2.75 | $2.82 | $2.63 | $2.78 | $2.78 | 292,112 |
| 2023-03-20 | $2.73 | $2.75 | $2.50 | $2.68 | $2.68 | 345,203 |
| 2023-03-17 | $2.83 | $2.95 | $2.63 | $2.73 | $2.73 | 436,467 |
| 2023-03-16 | $2.75 | $2.94 | $2.67 | $2.90 | $2.90 | 230,079 |
| 2023-03-15 | $2.81 | $2.91 | $2.73 | $2.76 | $2.76 | 322,129 |
| 2023-03-14 | $2.87 | $2.93 | $2.75 | $2.91 | $2.91 | 231,248 |
| 2023-03-13 | $2.58 | $2.90 | $2.52 | $2.78 | $2.78 | 398,008 |
| 2023-03-10 | $2.95 | $3.02 | $2.54 | $2.59 | $2.59 | 447,477 |
| 2023-03-09 | $3.16 | $3.23 | $3.02 | $3.02 | $3.02 | 653,268 |
| 2023-03-08 | $3.06 | $3.23 | $2.99 | $3.15 | $3.15 | 320,997 |
| 2023-03-07 | $2.93 | $3.16 | $2.86 | $3.02 | $3.02 | 426,835 |
| 2023-03-06 | $2.84 | $3.05 | $2.73 | $2.90 | $2.90 | 480,428 |
| 2023-03-03 | $2.69 | $2.82 | $2.54 | $2.81 | $2.81 | 410,213 |
| 2023-03-02 | $2.57 | $2.75 | $2.50 | $2.62 | $2.62 | 765,893 |
| 2023-03-01 | $3.04 | $3.07 | $2.62 | $2.62 | $2.62 | 586,155 |
| 2023-02-28 | $3.01 | $3.11 | $2.98 | $3.01 | $3.01 | 632,257 |
| 2023-02-27 | $3.01 | $3.05 | $2.94 | $3.02 | $3.02 | 606,495 |
| 2023-02-24 | $2.94 | $2.97 | $2.34 | $2.95 | $2.95 | 1,149,467 |
| 2023-02-23 | $3.23 | $3.23 | $3.02 | $3.18 | $3.18 | 258,867 |
| 2023-02-22 | $3.02 | $3.25 | $2.97 | $3.18 | $3.18 | 288,026 |
| 2023-02-21 | $3.28 | $3.33 | $3.00 | $3.00 | $3.00 | 404,912 |
| 2023-02-17 | $3.46 | $3.48 | $3.28 | $3.36 | $3.36 | 310,226 |
| 2023-02-16 | $3.54 | $3.72 | $3.36 | $3.51 | $3.51 | 519,130 |
| 2023-02-15 | $3.34 | $3.59 | $3.34 | $3.49 | $3.49 | 310,055 |
| 2023-02-14 | $3.45 | $3.57 | $3.28 | $3.43 | $3.43 | 325,041 |
| 2023-02-13 | $3.53 | $3.54 | $3.20 | $3.47 | $3.47 | 523,502 |
| 2023-02-10 | $3.55 | $3.69 | $3.39 | $3.53 | $3.53 | 477,153 |
| 2023-02-09 | $3.86 | $3.96 | $3.56 | $3.60 | $3.60 | 469,439 |
| 2023-02-08 | $4.10 | $4.22 | $3.71 | $3.77 | $3.77 | 664,595 |
| 2023-02-07 | $3.92 | $4.23 | $3.80 | $4.17 | $4.17 | 855,844 |
| 2023-02-06 | $3.63 | $4.31 | $3.61 | $3.88 | $3.88 | 2,589,087 |
| 2023-02-03 | $3.09 | $4.25 | $2.93 | $3.90 | $3.90 | 7,846,412 |
| 2023-02-02 | $2.62 | $3.11 | $2.62 | $3.04 | $3.04 | 823,107 |
| 2023-02-01 | $2.33 | $2.59 | $2.31 | $2.52 | $2.52 | 382,536 |
| 2023-01-31 | $2.20 | $2.37 | $2.20 | $2.35 | $2.35 | 162,590 |
| 2023-01-30 | $2.32 | $2.40 | $2.20 | $2.20 | $2.20 | 202,973 |
| 2023-01-27 | $2.21 | $2.41 | $2.19 | $2.38 | $2.38 | 192,704 |
| 2023-01-26 | $2.37 | $2.38 | $2.21 | $2.25 | $2.25 | 176,922 |
| 2023-01-25 | $2.32 | $2.39 | $2.23 | $2.33 | $2.33 | 194,246 |
| 2023-01-24 | $2.36 | $2.50 | $2.33 | $2.37 | $2.37 | 204,385 |
| 2023-01-23 | $2.20 | $2.40 | $2.16 | $2.37 | $2.37 | 421,075 |
| 2023-01-20 | $2.25 | $2.29 | $2.15 | $2.15 | $2.15 | 269,577 |
| 2023-01-19 | $2.42 | $2.45 | $2.20 | $2.21 | $2.21 | 431,642 |
| 2023-01-18 | $2.64 | $2.76 | $2.44 | $2.44 | $2.44 | 208,838 |
| 2023-01-17 | $2.91 | $2.91 | $2.65 | $2.66 | $2.66 | 246,344 |
| 2023-01-13 | $2.70 | $2.93 | $2.70 | $2.87 | $2.87 | 320,805 |
| 2023-01-12 | $2.66 | $2.77 | $2.51 | $2.76 | $2.76 | 332,080 |
| 2023-01-11 | $2.45 | $2.64 | $2.44 | $2.61 | $2.61 | 353,790 |
| 2023-01-10 | $2.36 | $2.50 | $2.21 | $2.49 | $2.49 | 317,976 |
| 2023-01-09 | $2.36 | $2.40 | $2.26 | $2.36 | $2.36 | 422,768 |
| 2023-01-06 | $2.20 | $2.32 | $1.97 | $2.27 | $2.27 | 668,462 |
| 2023-01-05 | $2.24 | $2.49 | $2.17 | $2.19 | $2.19 | 916,906 |
| 2023-01-04 | $2.06 | $2.37 | $2.03 | $2.18 | $2.18 | 556,167 |
| 2023-01-03 | $2.05 | $2.10 | $1.93 | $2.01 | $2.01 | 348,825 |
| 2022-12-30 | $1.85 | $1.99 | $1.83 | $1.98 | $1.98 | 329,324 |
| 2022-12-29 | $1.81 | $1.98 | $1.80 | $1.92 | $1.92 | 262,799 |
| 2022-12-28 | $1.81 | $1.87 | $1.79 | $1.80 | $1.80 | 268,906 |
| 2022-12-27 | $1.82 | $1.95 | $1.75 | $1.84 | $1.84 | 344,830 |
| 2022-12-23 | $1.84 | $1.96 | $1.81 | $1.95 | $1.95 | 359,732 |
| 2022-12-22 | $1.78 | $1.88 | $1.73 | $1.86 | $1.86 | 380,688 |
| 2022-12-21 | $1.80 | $1.90 | $1.74 | $1.81 | $1.81 | 413,125 |
| 2022-12-20 | $1.92 | $1.92 | $1.76 | $1.78 | $1.78 | 529,620 |
| 2022-12-19 | $2.19 | $2.19 | $1.94 | $1.96 | $1.96 | 618,267 |
| 2022-12-16 | $2.26 | $2.27 | $2.15 | $2.15 | $2.15 | 768,274 |
| 2022-12-15 | $2.50 | $2.56 | $2.25 | $2.30 | $2.30 | 679,998 |
| 2022-12-14 | $2.70 | $2.78 | $2.60 | $2.70 | $2.70 | 368,126 |
| 2022-12-13 | $2.72 | $2.87 | $2.64 | $2.70 | $2.70 | 351,876 |
| 2022-12-12 | $2.42 | $2.63 | $2.42 | $2.58 | $2.58 | 285,287 |
| 2022-12-09 | $2.49 | $2.49 | $2.37 | $2.43 | $2.43 | 172,408 |
| 2022-12-08 | $2.35 | $2.56 | $2.31 | $2.49 | $2.49 | 291,692 |
| 2022-12-07 | $2.44 | $2.53 | $2.32 | $2.38 | $2.38 | 258,347 |
| 2022-12-06 | $2.83 | $2.83 | $2.41 | $2.43 | $2.43 | 336,343 |
| 2022-12-05 | $2.83 | $2.95 | $2.75 | $2.83 | $2.83 | 386,653 |
| 2022-12-02 | $2.60 | $2.89 | $2.60 | $2.87 | $2.87 | 338,825 |
| 2022-12-01 | $2.53 | $2.75 | $2.50 | $2.73 | $2.73 | 485,409 |
| 2022-11-30 | $2.35 | $2.54 | $2.23 | $2.54 | $2.54 | 351,768 |
| 2022-11-29 | $2.39 | $2.44 | $2.30 | $2.31 | $2.31 | 235,591 |
| 2022-11-28 | $2.58 | $2.60 | $2.31 | $2.35 | $2.35 | 269,819 |
| 2022-11-25 | $2.51 | $2.62 | $2.45 | $2.55 | $2.55 | 86,574 |
| 2022-11-23 | $2.30 | $2.55 | $2.30 | $2.51 | $2.51 | 340,776 |
| 2022-11-22 | $2.31 | $2.38 | $2.18 | $2.33 | $2.33 | 341,529 |
| 2022-11-21 | $2.29 | $2.40 | $2.24 | $2.30 | $2.30 | 422,095 |
| 2022-11-18 | $2.55 | $2.59 | $2.30 | $2.33 | $2.33 | 255,605 |
| 2022-11-17 | $2.73 | $2.73 | $2.46 | $2.50 | $2.50 | 369,770 |
| 2022-11-16 | $2.71 | $2.84 | $2.64 | $2.81 | $2.81 | 408,625 |
| 2022-11-15 | $2.71 | $2.87 | $2.61 | $2.81 | $2.81 | 502,776 |
| 2022-11-14 | $2.81 | $2.81 | $2.62 | $2.64 | $2.64 | 302,145 |
| 2022-11-11 | $2.52 | $2.93 | $2.52 | $2.76 | $2.76 | 691,377 |
| 2022-11-10 | $2.48 | $2.70 | $2.45 | $2.56 | $2.56 | 621,997 |
| 2022-11-09 | $2.29 | $2.33 | $2.19 | $2.27 | $2.27 | 343,112 |
| 2022-11-08 | $2.38 | $2.45 | $2.25 | $2.33 | $2.33 | 310,763 |
| 2022-11-07 | $2.55 | $2.63 | $2.32 | $2.32 | $2.32 | 419,411 |
| 2022-11-04 | $2.73 | $2.74 | $2.41 | $2.53 | $2.53 | 684,044 |
| 2022-11-03 | $2.52 | $2.81 | $2.52 | $2.70 | $2.70 | 386,372 |
| 2022-11-02 | $2.73 | $2.93 | $2.63 | $2.70 | $2.70 | 308,039 |
| 2022-11-01 | $2.74 | $2.82 | $2.69 | $2.74 | $2.74 | 247,938 |
| 2022-10-31 | $2.65 | $2.72 | $2.50 | $2.67 | $2.67 | 221,950 |
| 2022-10-28 | $2.63 | $2.70 | $2.53 | $2.67 | $2.67 | 172,715 |
| 2022-10-27 | $2.76 | $2.77 | $2.58 | $2.64 | $2.64 | 210,641 |
| 2022-10-26 | $2.68 | $2.89 | $2.55 | $2.74 | $2.74 | 432,066 |
| 2022-10-25 | $2.38 | $2.72 | $2.38 | $2.64 | $2.64 | 353,886 |
| 2022-10-24 | $2.35 | $2.41 | $2.19 | $2.37 | $2.37 | 381,710 |
| 2022-10-21 | $2.36 | $2.41 | $2.26 | $2.33 | $2.33 | 500,632 |
| 2022-10-20 | $2.33 | $2.55 | $2.26 | $2.37 | $2.37 | 222,544 |
| 2022-10-19 | $2.58 | $2.64 | $2.27 | $2.35 | $2.35 | 610,835 |
| 2022-10-18 | $2.62 | $2.72 | $2.54 | $2.62 | $2.62 | 262,933 |
| 2022-10-17 | $2.55 | $2.68 | $2.49 | $2.56 | $2.56 | 458,454 |
| 2022-10-14 | $2.64 | $2.67 | $2.40 | $2.42 | $2.42 | 353,719 |
| 2022-10-13 | $2.52 | $2.68 | $2.46 | $2.57 | $2.57 | 450,670 |
| 2022-10-12 | $2.76 | $2.77 | $2.63 | $2.67 | $2.67 | 217,930 |
| 2022-10-11 | $2.89 | $2.89 | $2.65 | $2.74 | $2.74 | 307,822 |
| 2022-10-10 | $3.13 | $3.13 | $2.85 | $2.85 | $2.85 | 387,775 |
| 2022-10-07 | $3.36 | $3.36 | $3.08 | $3.14 | $3.14 | 223,170 |
| 2022-10-06 | $3.40 | $3.57 | $3.32 | $3.43 | $3.43 | 200,136 |
| 2022-10-05 | $3.52 | $3.59 | $3.26 | $3.47 | $3.47 | 298,716 |
| 2022-10-04 | $3.45 | $3.75 | $3.44 | $3.64 | $3.64 | 414,799 |
| 2022-10-03 | $3.16 | $3.49 | $3.05 | $3.36 | $3.36 | 581,281 |
| 2022-09-30 | $2.97 | $3.08 | $2.92 | $2.97 | $2.97 | 218,740 |
| 2022-09-29 | $3.07 | $3.07 | $2.91 | $2.93 | $2.93 | 152,305 |
| 2022-09-28 | $2.88 | $3.17 | $2.88 | $3.12 | $3.12 | 350,902 |
| 2022-09-27 | $3.06 | $3.09 | $2.84 | $2.89 | $2.89 | 566,016 |
| 2022-09-26 | $3.03 | $3.18 | $2.93 | $3.00 | $3.00 | 459,049 |
| 2022-09-23 | $3.00 | $3.09 | $2.93 | $3.08 | $3.08 | 328,599 |
| 2022-09-22 | $3.19 | $3.19 | $3.00 | $3.08 | $3.08 | 415,510 |
| 2022-09-21 | $3.27 | $3.35 | $3.12 | $3.21 | $3.21 | 422,675 |
| 2022-09-20 | $3.48 | $3.56 | $3.23 | $3.27 | $3.27 | 534,203 |
| 2022-09-19 | $3.46 | $3.64 | $3.30 | $3.61 | $3.61 | 410,124 |
| 2022-09-16 | $3.78 | $3.79 | $3.48 | $3.53 | $3.53 | 590,576 |
| 2022-09-15 | $3.61 | $3.96 | $3.61 | $3.89 | $3.89 | 570,510 |
| 2022-09-14 | $3.38 | $3.88 | $3.27 | $3.67 | $3.67 | 592,009 |
| 2022-09-13 | $3.38 | $3.48 | $3.27 | $3.40 | $3.40 | 415,345 |
| 2022-09-12 | $3.49 | $3.65 | $3.37 | $3.64 | $3.64 | 390,394 |
| 2022-09-09 | $3.32 | $3.50 | $3.27 | $3.43 | $3.43 | 329,569 |
| 2022-09-08 | $3.09 | $3.31 | $3.06 | $3.29 | $3.29 | 240,029 |
| 2022-09-07 | $3.03 | $3.19 | $3.02 | $3.13 | $3.13 | 262,515 |
| 2022-09-06 | $3.18 | $3.19 | $3.02 | $3.04 | $3.04 | 297,360 |
| 2022-09-02 | $3.33 | $3.37 | $3.15 | $3.20 | $3.20 | 297,668 |
| 2022-09-01 | $3.25 | $3.32 | $3.14 | $3.32 | $3.32 | 256,100 |
| 2022-08-31 | $3.30 | $3.41 | $3.22 | $3.31 | $3.31 | 508,196 |
| 2022-08-30 | $3.60 | $3.60 | $3.24 | $3.25 | $3.25 | 448,696 |
| 2022-08-29 | $3.43 | $3.55 | $3.34 | $3.49 | $3.49 | 484,599 |
| 2022-08-26 | $3.80 | $3.86 | $3.51 | $3.53 | $3.53 | 381,343 |
| 2022-08-25 | $3.95 | $3.95 | $3.76 | $3.77 | $3.77 | 326,396 |
| 2022-08-24 | $3.84 | $3.96 | $3.73 | $3.86 | $3.86 | 350,041 |
| 2022-08-23 | $3.86 | $3.94 | $3.80 | $3.83 | $3.83 | 196,953 |
| 2022-08-22 | $4.01 | $4.07 | $3.84 | $3.85 | $3.85 | 339,334 |
| 2022-08-19 | $4.30 | $4.34 | $4.03 | $4.09 | $4.09 | 239,488 |
| 2022-08-18 | $4.51 | $4.58 | $4.18 | $4.41 | $4.41 | 337,272 |
| 2022-08-17 | $4.71 | $4.75 | $4.43 | $4.48 | $4.48 | 335,032 |
| 2022-08-16 | $5.27 | $5.27 | $4.77 | $4.77 | $4.77 | 360,355 |
| 2022-08-15 | $5.39 | $5.58 | $5.20 | $5.32 | $5.32 | 569,185 |
| 2022-08-12 | $4.86 | $5.38 | $4.80 | $5.38 | $5.38 | 630,664 |
| 2022-08-11 | $4.93 | $5.30 | $4.71 | $4.81 | $4.81 | 957,155 |
| 2022-08-10 | $4.22 | $4.82 | $4.08 | $4.77 | $4.77 | 938,029 |
| 2022-08-09 | $4.51 | $4.51 | $3.90 | $4.04 | $4.04 | 605,029 |
| 2022-08-08 | $5.02 | $5.02 | $4.46 | $4.52 | $4.52 | 676,124 |
| 2022-08-05 | $4.38 | $4.96 | $4.18 | $4.96 | $4.96 | 618,717 |
| 2022-08-04 | $4.57 | $4.68 | $4.35 | $4.50 | $4.50 | 433,504 |
| 2022-08-03 | $4.10 | $4.48 | $4.09 | $4.48 | $4.48 | 393,138 |
| 2022-08-02 | $3.61 | $4.07 | $3.59 | $4.07 | $4.07 | 417,972 |
| 2022-08-01 | $3.64 | $3.76 | $3.52 | $3.65 | $3.65 | 292,875 |
| 2022-07-29 | $3.74 | $3.75 | $3.59 | $3.69 | $3.69 | 351,800 |
| 2022-07-28 | $3.91 | $3.99 | $3.55 | $3.79 | $3.79 | 876,572 |
| 2022-07-27 | $3.73 | $3.97 | $3.60 | $3.96 | $3.96 | 623,554 |
| 2022-07-26 | $3.63 | $3.74 | $3.42 | $3.63 | $3.63 | 939,157 |
| 2022-07-25 | $3.70 | $3.79 | $3.52 | $3.69 | $3.69 | 770,417 |
| 2022-07-22 | $4.33 | $4.33 | $3.74 | $3.75 | $3.75 | 331,116 |
| 2022-07-21 | $4.44 | $4.56 | $4.31 | $4.31 | $4.31 | 348,928 |
| 2022-07-20 | $4.17 | $4.61 | $4.12 | $4.45 | $4.45 | 532,748 |
| 2022-07-19 | $4.02 | $4.29 | $3.98 | $4.16 | $4.16 | 650,206 |
| 2022-07-18 | $4.10 | $4.25 | $3.86 | $3.91 | $3.91 | 353,236 |
| 2022-07-15 | $4.12 | $4.12 | $3.73 | $4.05 | $4.05 | 323,415 |
| 2022-07-14 | $4.09 | $4.18 | $3.96 | $4.10 | $4.10 | 232,897 |
| 2022-07-13 | $3.73 | $4.18 | $3.73 | $4.17 | $4.17 | 339,833 |
| 2022-07-12 | $3.79 | $3.91 | $3.63 | $3.90 | $3.90 | 355,239 |
| 2022-07-11 | $3.98 | $3.99 | $3.72 | $3.77 | $3.77 | 376,451 |
| 2022-07-08 | $3.97 | $4.18 | $3.91 | $4.03 | $4.03 | 282,095 |
| 2022-07-07 | $3.70 | $4.07 | $3.70 | $4.06 | $4.06 | 609,695 |
| 2022-07-06 | $3.70 | $3.91 | $3.65 | $3.70 | $3.70 | 513,315 |
| 2022-07-05 | $3.39 | $3.75 | $3.31 | $3.73 | $3.73 | 547,763 |
| 2022-07-01 | $3.49 | $3.58 | $3.31 | $3.40 | $3.40 | 350,586 |
| 2022-06-30 | $3.47 | $3.50 | $3.32 | $3.45 | $3.45 | 449,740 |
| 2022-06-29 | $3.68 | $3.68 | $3.45 | $3.49 | $3.49 | 413,762 |
| 2022-06-28 | $3.97 | $4.05 | $3.64 | $3.68 | $3.68 | 538,462 |
| 2022-06-27 | $4.00 | $4.15 | $3.75 | $3.91 | $3.91 | 590,448 |
| 2022-06-24 | $3.98 | $4.17 | $3.87 | $4.00 | $4.00 | 5,081,450 |
| 2022-06-23 | $3.60 | $3.92 | $3.56 | $3.91 | $3.91 | 551,118 |
| 2022-06-22 | $3.44 | $3.72 | $3.26 | $3.58 | $3.58 | 722,656 |
| 2022-06-21 | $3.34 | $3.61 | $3.31 | $3.40 | $3.40 | 842,606 |
| 2022-06-17 | $3.29 | $3.56 | $3.26 | $3.27 | $3.27 | 878,875 |
| 2022-06-16 | $3.27 | $3.34 | $3.13 | $3.28 | $3.28 | 547,491 |
| 2022-06-15 | $3.24 | $3.49 | $3.24 | $3.40 | $3.40 | 553,038 |
| 2022-06-14 | $3.68 | $3.71 | $3.21 | $3.33 | $3.33 | 682,219 |
| 2022-06-13 | $3.73 | $3.79 | $3.57 | $3.64 | $3.64 | 467,171 |
| 2022-06-10 | $4.20 | $4.34 | $3.87 | $3.94 | $3.94 | 613,758 |
| 2022-06-09 | $4.39 | $4.45 | $4.11 | $4.42 | $4.42 | 730,322 |
| 2022-06-08 | $3.78 | $4.50 | $3.78 | $4.34 | $4.34 | 820,028 |
| 2022-06-07 | $3.43 | $3.85 | $3.41 | $3.84 | $3.84 | 974,732 |
| 2022-06-06 | $3.90 | $3.95 | $3.47 | $3.50 | $3.50 | 946,222 |
| 2022-06-03 | $3.79 | $3.86 | $3.64 | $3.82 | $3.82 | 710,717 |
| 2022-06-02 | $3.59 | $3.86 | $3.51 | $3.83 | $3.83 | 753,439 |
| 2022-06-01 | $3.96 | $3.98 | $3.62 | $3.63 | $3.63 | 973,756 |
| 2022-05-31 | $4.51 | $4.71 | $3.91 | $3.96 | $3.96 | 1,357,249 |
| 2022-05-27 | $4.13 | $4.65 | $4.09 | $4.58 | $4.58 | 597,285 |
| 2022-05-26 | $4.06 | $4.24 | $4.05 | $4.11 | $4.11 | 407,706 |
| 2022-05-25 | $4.06 | $4.15 | $3.94 | $4.05 | $4.05 | 511,075 |
| 2022-05-24 | $4.28 | $4.28 | $3.99 | $4.06 | $4.06 | 439,721 |
| 2022-05-23 | $4.49 | $4.67 | $4.31 | $4.36 | $4.36 | 458,083 |
| 2022-05-20 | $4.49 | $4.56 | $4.08 | $4.43 | $4.43 | 455,340 |
| 2022-05-19 | $4.27 | $4.55 | $4.27 | $4.38 | $4.38 | 631,500 |
| 2022-05-18 | $4.64 | $4.76 | $4.25 | $4.33 | $4.33 | 447,200 |
| 2022-05-17 | $4.95 | $5.14 | $4.70 | $4.81 | $4.81 | 404,330 |
| 2022-05-16 | $4.86 | $5.12 | $4.74 | $4.80 | $4.80 | 595,073 |
| 2022-05-13 | $4.75 | $5.21 | $4.70 | $5.02 | $5.02 | 846,458 |
| 2022-05-12 | $4.05 | $4.70 | $3.98 | $4.57 | $4.57 | 920,741 |
| 2022-05-11 | $4.35 | $4.62 | $3.99 | $4.04 | $4.04 | 688,765 |
| 2022-05-10 | $4.49 | $4.70 | $3.97 | $4.40 | $4.40 | 1,143,909 |
| 2022-05-09 | $5.06 | $5.06 | $4.34 | $4.36 | $4.36 | 777,930 |
| 2022-05-06 | $5.30 | $5.45 | $5.04 | $5.20 | $5.20 | 535,221 |
| 2022-05-05 | $5.75 | $5.89 | $5.21 | $5.38 | $5.38 | 432,096 |
| 2022-05-04 | $5.80 | $6.05 | $5.40 | $5.97 | $5.97 | 478,521 |
| 2022-05-03 | $5.87 | $6.00 | $5.66 | $5.80 | $5.80 | 329,957 |
| 2022-05-02 | $5.53 | $5.92 | $5.51 | $5.86 | $5.86 | 443,261 |
| 2022-04-29 | $5.76 | $6.08 | $5.58 | $5.60 | $5.60 | 345,527 |
| 2022-04-28 | $5.72 | $5.89 | $5.41 | $5.78 | $5.78 | 465,210 |
| 2022-04-27 | $5.74 | $5.87 | $5.62 | $5.67 | $5.67 | 380,021 |
| 2022-04-26 | $6.22 | $6.22 | $5.71 | $5.75 | $5.75 | 475,786 |
| 2022-04-25 | $5.86 | $6.22 | $5.79 | $6.17 | $6.17 | 480,167 |
| 2022-04-22 | $6.08 | $6.21 | $5.87 | $5.91 | $5.91 | 485,914 |
| 2022-04-21 | $6.90 | $7.00 | $6.06 | $6.08 | $6.08 | 445,384 |
| 2022-04-20 | $6.82 | $6.90 | $6.56 | $6.71 | $6.71 | 397,400 |
| 2022-04-19 | $6.60 | $7.07 | $6.41 | $6.80 | $6.80 | 475,487 |
| 2022-04-18 | $6.81 | $6.84 | $6.46 | $6.58 | $6.58 | 436,980 |
| 2022-04-14 | $7.46 | $7.80 | $6.78 | $6.90 | $6.90 | 390,985 |
| 2022-04-13 | $7.40 | $7.58 | $7.25 | $7.35 | $7.35 | 492,715 |
| 2022-04-12 | $7.61 | $7.89 | $7.27 | $7.43 | $7.43 | 444,663 |
| 2022-04-11 | $7.45 | $7.62 | $7.15 | $7.43 | $7.43 | 436,716 |
| 2022-04-08 | $7.96 | $8.03 | $7.51 | $7.54 | $7.54 | 304,582 |
| 2022-04-07 | $8.02 | $8.24 | $7.78 | $8.03 | $8.03 | 219,289 |
| 2022-04-06 | $8.29 | $8.29 | $7.73 | $8.00 | $8.00 | 347,790 |
| 2022-04-05 | $8.76 | $8.87 | $8.21 | $8.31 | $8.31 | 245,886 |
| 2022-04-04 | $8.62 | $8.96 | $8.59 | $8.76 | $8.76 | 353,534 |
| 2022-04-01 | $8.22 | $8.75 | $8.22 | $8.73 | $8.73 | 292,807 |
| 2022-03-31 | $8.27 | $8.50 | $8.10 | $8.19 | $8.19 | 271,959 |
| 2022-03-30 | $8.53 | $8.94 | $8.25 | $8.32 | $8.32 | 316,584 |
| 2022-03-29 | $8.03 | $8.80 | $8.03 | $8.60 | $8.60 | 467,155 |
| 2022-03-28 | $7.84 | $8.09 | $7.56 | $7.88 | $7.88 | 207,684 |
| 2022-03-25 | $8.37 | $8.48 | $7.73 | $7.84 | $7.84 | 295,453 |
| 2022-03-24 | $8.34 | $8.47 | $7.96 | $8.24 | $8.24 | 226,469 |
| 2022-03-23 | $8.53 | $8.64 | $8.14 | $8.29 | $8.29 | 438,680 |
| 2022-03-22 | $8.17 | $8.80 | $8.12 | $8.63 | $8.63 | 419,151 |
| 2022-03-21 | $8.72 | $8.86 | $8.02 | $8.13 | $8.13 | 425,974 |
| 2022-03-18 | $8.32 | $9.19 | $8.27 | $8.74 | $8.74 | 635,963 |
| 2022-03-17 | $7.98 | $8.59 | $7.90 | $8.48 | $8.48 | 394,116 |
| 2022-03-16 | $7.86 | $8.10 | $7.57 | $8.08 | $8.08 | 537,133 |
| 2022-03-15 | $7.56 | $7.69 | $7.32 | $7.56 | $7.56 | 437,524 |
| 2022-03-14 | $8.37 | $8.37 | $7.53 | $7.58 | $7.58 | 496,973 |
| 2022-03-11 | $9.38 | $9.38 | $8.35 | $8.37 | $8.37 | 423,226 |
| 2022-03-10 | $9.75 | $9.81 | $8.99 | $9.29 | $9.29 | 373,104 |
| 2022-03-09 | $9.86 | $10.09 | $9.51 | $9.84 | $9.84 | 535,707 |
| 2022-03-08 | $9.20 | $9.74 | $9.01 | $9.48 | $9.48 | 573,132 |
| 2022-03-07 | $9.16 | $9.32 | $8.69 | $9.26 | $9.26 | 555,476 |
| 2022-03-04 | $9.71 | $9.92 | $8.69 | $8.91 | $8.91 | 418,176 |
| 2022-03-03 | $10.10 | $10.50 | $9.54 | $9.87 | $9.87 | 691,777 |
| 2022-03-02 | $10.18 | $10.21 | $9.70 | $9.99 | $9.99 | 399,150 |
| 2022-03-01 | $10.36 | $10.71 | $10.04 | $10.17 | $10.17 | 518,772 |
| 2022-02-28 | $10.10 | $10.79 | $10.08 | $10.50 | $10.50 | 668,946 |
| 2022-02-25 | $9.70 | $10.33 | $9.50 | $10.28 | $10.28 | 545,093 |
| 2022-02-24 | $8.69 | $10.12 | $8.59 | $10.04 | $10.04 | 718,075 |
| 2022-02-23 | $9.79 | $9.86 | $9.08 | $9.16 | $9.16 | 491,018 |
| 2022-02-22 | $9.46 | $9.86 | $9.41 | $9.59 | $9.59 | 543,244 |
| 2022-02-18 | $10.08 | $10.18 | $9.63 | $9.66 | $9.66 | 478,629 |
| 2022-02-17 | $10.92 | $10.92 | $10.00 | $10.17 | $10.17 | 327,614 |
| 2022-02-16 | $11.37 | $11.45 | $10.75 | $11.12 | $11.12 | 328,329 |
| 2022-02-15 | $11.44 | $11.65 | $10.99 | $11.33 | $11.33 | 424,305 |
| 2022-02-14 | $11.42 | $11.73 | $11.11 | $11.17 | $11.17 | 280,260 |
| 2022-02-11 | $12.04 | $12.40 | $11.11 | $11.40 | $11.40 | 426,112 |
| 2022-02-10 | $12.13 | $12.96 | $11.83 | $12.05 | $12.05 | 500,503 |
| 2022-02-09 | $11.94 | $12.78 | $11.94 | $12.60 | $12.60 | 409,021 |
| 2022-02-08 | $11.63 | $12.00 | $11.53 | $11.94 | $11.94 | 429,362 |
| 2022-02-07 | $11.54 | $12.04 | $11.53 | $11.70 | $11.70 | 455,604 |
| 2022-02-04 | $11.13 | $11.67 | $10.71 | $11.52 | $11.52 | 401,266 |
| 2022-02-03 | $11.37 | $11.92 | $11.05 | $11.15 | $11.15 | 528,726 |
| 2022-02-02 | $11.96 | $11.96 | $11.14 | $11.77 | $11.77 | 436,466 |
| 2022-02-01 | $11.59 | $11.79 | $11.01 | $11.75 | $11.75 | 340,751 |
| 2022-01-31 | $10.42 | $11.47 | $10.42 | $11.39 | $11.39 | 448,088 |
| 2022-01-28 | $9.93 | $10.43 | $9.55 | $10.37 | $10.37 | 408,721 |
| 2022-01-27 | $10.56 | $10.56 | $9.92 | $9.98 | $9.98 | 379,770 |
| 2022-01-26 | $10.87 | $11.43 | $10.08 | $10.19 | $10.19 | 613,522 |
| 2022-01-25 | $10.08 | $10.66 | $9.92 | $10.35 | $10.35 | 489,067 |
| 2022-01-24 | $9.63 | $10.56 | $9.04 | $10.51 | $10.51 | 610,663 |
| 2022-01-21 | $10.26 | $11.07 | $10.15 | $10.17 | $10.17 | 772,537 |
| 2022-01-20 | $10.82 | $11.75 | $10.41 | $10.52 | $10.52 | 615,535 |
| 2022-01-19 | $11.17 | $11.64 | $10.64 | $10.76 | $10.76 | 657,626 |
| 2022-01-18 | $11.94 | $11.98 | $11.06 | $11.09 | $11.09 | 423,209 |
| 2022-01-14 | $11.59 | $12.29 | $11.58 | $12.25 | $12.25 | 417,197 |
| 2022-01-13 | $12.25 | $12.50 | $11.62 | $11.77 | $11.77 | 382,690 |
| 2022-01-12 | $13.07 | $13.34 | $12.16 | $12.25 | $12.25 | 308,447 |
| 2022-01-11 | $13.13 | $13.44 | $12.87 | $13.04 | $13.04 | 388,283 |
| 2022-01-10 | $12.74 | $13.15 | $12.34 | $13.13 | $13.13 | 501,758 |
| 2022-01-07 | $13.08 | $13.75 | $12.67 | $12.92 | $12.92 | 781,373 |
| 2022-01-06 | $12.58 | $12.65 | $11.70 | $12.04 | $12.04 | 475,741 |
| 2022-01-05 | $13.60 | $13.86 | $12.45 | $12.47 | $12.47 | 578,446 |
| 2022-01-04 | $14.50 | $14.50 | $13.29 | $13.79 | $13.79 | 482,588 |
| 2022-01-03 | $14.29 | $14.57 | $13.71 | $14.30 | $14.30 | 389,920 |
| 2021-12-31 | $14.22 | $14.64 | $14.17 | $14.27 | $14.27 | 280,488 |
| 2021-12-30 | $13.37 | $14.63 | $13.33 | $14.25 | $14.25 | 339,032 |
| 2021-12-29 | $13.47 | $13.81 | $13.20 | $13.45 | $13.45 | 337,073 |
| 2021-12-28 | $13.55 | $13.93 | $13.39 | $13.43 | $13.43 | 581,061 |
| 2021-12-27 | $14.34 | $14.34 | $13.28 | $13.61 | $13.61 | 366,725 |
| 2021-12-23 | $14.96 | $14.99 | $14.34 | $14.36 | $14.36 | 284,552 |
| 2021-12-22 | $14.63 | $15.28 | $14.51 | $14.82 | $14.82 | 459,233 |
| 2021-12-21 | $14.35 | $14.76 | $14.02 | $14.67 | $14.67 | 502,455 |
| 2021-12-20 | $14.00 | $14.20 | $13.61 | $14.14 | $14.14 | 773,890 |
| 2021-12-17 | $12.80 | $14.70 | $12.63 | $14.62 | $14.62 | 993,350 |
| 2021-12-16 | $13.91 | $14.00 | $12.72 | $12.89 | $12.89 | 657,202 |
| 2021-12-15 | $13.26 | $13.83 | $12.72 | $13.80 | $13.80 | 434,992 |
| 2021-12-14 | $13.05 | $13.56 | $12.88 | $13.22 | $13.22 | 612,475 |
| 2021-12-13 | $13.07 | $13.53 | $12.90 | $13.36 | $13.36 | 423,394 |
| 2021-12-10 | $14.05 | $14.26 | $13.06 | $13.17 | $13.17 | 277,574 |
| 2021-12-09 | $14.32 | $14.60 | $13.59 | $13.67 | $13.67 | 357,013 |
| 2021-12-08 | $14.18 | $14.66 | $13.65 | $14.52 | $14.52 | 535,487 |
| 2021-12-07 | $13.32 | $14.56 | $13.32 | $14.16 | $14.16 | 775,007 |
| 2021-12-06 | $12.22 | $13.09 | $11.62 | $12.88 | $12.88 | 762,255 |
| 2021-12-03 | $13.23 | $13.30 | $12.00 | $12.24 | $12.24 | 587,089 |
| 2021-12-02 | $12.92 | $13.53 | $12.65 | $13.32 | $13.32 | 493,005 |
| 2021-12-01 | $13.88 | $14.13 | $13.01 | $13.07 | $13.07 | 699,566 |
| 2021-11-30 | $13.68 | $14.23 | $13.26 | $13.55 | $13.55 | 860,972 |
| 2021-11-29 | $14.27 | $14.45 | $13.47 | $13.73 | $13.73 | 547,753 |
| 2021-11-26 | $14.15 | $14.59 | $13.88 | $13.99 | $13.99 | 461,313 |
| 2021-11-24 | $13.81 | $14.55 | $13.40 | $14.51 | $14.51 | 311,041 |
| 2021-11-23 | $13.95 | $14.40 | $13.42 | $13.95 | $13.95 | 469,940 |
| 2021-11-22 | $15.81 | $15.81 | $14.04 | $14.08 | $14.08 | 581,372 |
| 2021-11-19 | $15.31 | $15.51 | $14.77 | $14.95 | $14.95 | 502,736 |
| 2021-11-18 | $16.49 | $16.49 | $15.25 | $15.37 | $15.37 | 504,504 |
| 2021-11-17 | $17.04 | $17.04 | $16.28 | $16.37 | $16.37 | 421,850 |
| 2021-11-16 | $17.07 | $17.56 | $16.60 | $17.34 | $17.34 | 543,153 |
| 2021-11-15 | $18.41 | $18.51 | $17.17 | $17.20 | $17.20 | 533,283 |
| 2021-11-12 | $19.14 | $19.14 | $18.11 | $18.39 | $18.39 | 393,757 |
| 2021-11-11 | $18.89 | $19.21 | $18.48 | $18.98 | $18.98 | 247,909 |
| 2021-11-10 | $18.73 | $19.65 | $18.34 | $18.61 | $18.61 | 354,400 |
| 2021-11-09 | $20.49 | $20.49 | $18.76 | $18.95 | $18.95 | 380,727 |
| 2021-11-08 | $20.50 | $21.17 | $20.26 | $20.52 | $20.52 | 278,922 |
| 2021-11-05 | $21.24 | $21.69 | $19.36 | $20.57 | $20.57 | 646,247 |
| 2021-11-04 | $19.76 | $21.60 | $19.44 | $21.25 | $21.25 | 353,103 |
| 2021-11-03 | $18.88 | $20.08 | $18.28 | $20.04 | $20.04 | 356,577 |
| 2021-11-02 | $20.61 | $20.68 | $19.74 | $20.09 | $20.09 | 216,244 |
| 2021-11-01 | $19.76 | $20.79 | $19.54 | $20.65 | $20.65 | 232,768 |
| 2021-10-29 | $19.76 | $19.94 | $19.45 | $19.62 | $19.62 | 392,329 |
| 2021-10-28 | $18.63 | $19.93 | $18.51 | $19.88 | $19.88 | 246,399 |
| 2021-10-27 | $19.15 | $19.21 | $18.45 | $18.56 | $18.56 | 202,404 |
| 2021-10-26 | $19.37 | $19.80 | $18.95 | $19.10 | $19.10 | 255,653 |
| 2021-10-25 | $18.93 | $19.46 | $18.83 | $19.32 | $19.32 | 219,949 |
| 2021-10-22 | $19.35 | $19.38 | $18.77 | $18.95 | $18.95 | 113,567 |
| 2021-10-21 | $19.68 | $19.82 | $19.20 | $19.45 | $19.45 | 184,365 |
| 2021-10-20 | $19.90 | $19.92 | $19.51 | $19.60 | $19.60 | 182,798 |
| 2021-10-19 | $19.00 | $20.25 | $18.82 | $19.84 | $19.84 | 251,241 |
| 2021-10-18 | $19.76 | $19.79 | $18.90 | $18.96 | $18.96 | 252,612 |
| 2021-10-15 | $20.62 | $20.62 | $19.92 | $19.94 | $19.94 | 454,910 |
| 2021-10-14 | $20.24 | $20.75 | $20.12 | $20.33 | $20.33 | 357,249 |
| 2021-10-13 | $19.47 | $20.45 | $19.34 | $20.07 | $20.07 | 270,807 |
| 2021-10-12 | $19.60 | $19.81 | $19.06 | $19.28 | $19.28 | 483,614 |
| 2021-10-11 | $18.52 | $18.95 | $18.16 | $18.63 | $18.63 | 389,004 |
| 2021-10-08 | $18.96 | $19.26 | $18.20 | $18.66 | $18.66 | 396,126 |
| 2021-10-07 | $18.15 | $19.14 | $18.12 | $18.88 | $18.88 | 465,354 |
| 2021-10-06 | $17.65 | $18.26 | $17.65 | $17.98 | $17.98 | 317,853 |
| 2021-10-05 | $17.42 | $18.13 | $17.31 | $17.91 | $17.91 | 536,335 |
| 2021-10-04 | $19.32 | $19.32 | $17.22 | $17.38 | $17.38 | 736,853 |
| 2021-10-01 | $19.27 | $19.54 | $18.61 | $19.44 | $19.44 | 392,819 |
| 2021-09-30 | $18.55 | $19.63 | $18.40 | $19.24 | $19.24 | 287,753 |
| 2021-09-29 | $18.82 | $19.26 | $18.23 | $18.32 | $18.32 | 333,374 |
| 2021-09-28 | $19.21 | $19.35 | $18.41 | $18.59 | $18.59 | 334,038 |
| 2021-09-27 | $19.57 | $19.92 | $18.67 | $19.51 | $19.51 | 413,454 |
| 2021-09-24 | $20.88 | $21.47 | $19.59 | $19.64 | $19.64 | 308,260 |
| 2021-09-23 | $20.77 | $21.21 | $20.33 | $21.00 | $21.00 | 270,011 |
| 2021-09-22 | $21.22 | $21.22 | $20.55 | $20.66 | $20.66 | 411,879 |
| 2021-09-21 | $21.33 | $21.43 | $20.60 | $21.19 | $21.19 | 390,500 |
| 2021-09-20 | $21.52 | $21.90 | $20.44 | $21.30 | $21.30 | 812,229 |
| 2021-09-17 | $21.25 | $23.04 | $21.17 | $22.38 | $22.38 | 830,439 |
| 2021-09-16 | $21.24 | $21.26 | $20.64 | $21.16 | $21.16 | 225,687 |
| 2021-09-15 | $21.48 | $21.75 | $20.86 | $21.40 | $21.40 | 302,474 |
| 2021-09-14 | $22.04 | $22.45 | $21.16 | $21.34 | $21.34 | 573,567 |
| 2021-09-13 | $21.64 | $22.28 | $20.64 | $22.14 | $22.14 | 529,158 |
| 2021-09-10 | $22.52 | $22.90 | $21.57 | $21.58 | $21.58 | 442,009 |
| 2021-09-09 | $22.03 | $22.93 | $22.03 | $22.31 | $22.31 | 255,840 |
| 2021-09-08 | $22.16 | $22.34 | $21.29 | $22.15 | $22.15 | 432,974 |
| 2021-09-07 | $22.32 | $22.73 | $22.00 | $22.34 | $22.34 | 348,863 |
| 2021-09-03 | $22.14 | $22.50 | $22.07 | $22.43 | $22.43 | 235,821 |
| 2021-09-02 | $21.92 | $22.24 | $21.66 | $22.10 | $22.10 | 292,537 |
| 2021-09-01 | $21.28 | $22.11 | $21.20 | $21.89 | $21.89 | 323,653 |
| 2021-08-31 | $20.83 | $21.25 | $20.57 | $21.18 | $21.18 | 247,202 |
| 2021-08-30 | $20.79 | $21.25 | $20.64 | $20.77 | $20.77 | 339,048 |
| 2021-08-27 | $19.27 | $20.59 | $19.27 | $20.59 | $20.59 | 397,052 |
| 2021-08-26 | $19.40 | $19.76 | $19.00 | $19.17 | $19.17 | 218,945 |
| 2021-08-25 | $19.15 | $19.77 | $18.95 | $19.42 | $19.42 | 283,519 |
| 2021-08-24 | $18.79 | $19.31 | $18.46 | $19.19 | $19.19 | 313,687 |
| 2021-08-23 | $17.51 | $18.79 | $17.51 | $18.70 | $18.70 | 490,260 |
| 2021-08-20 | $16.80 | $17.79 | $16.54 | $17.31 | $17.31 | 358,404 |
| 2021-08-19 | $17.05 | $17.15 | $16.59 | $16.69 | $16.69 | 540,110 |
| 2021-08-18 | $17.63 | $18.08 | $17.07 | $17.36 | $17.36 | 275,617 |
| 2021-08-17 | $17.49 | $17.77 | $16.67 | $17.57 | $17.57 | 447,265 |
| 2021-08-16 | $18.37 | $18.37 | $17.33 | $17.78 | $17.78 | 296,568 |
| 2021-08-13 | $19.52 | $19.52 | $18.26 | $18.28 | $18.28 | 213,766 |
| 2021-08-12 | $19.48 | $19.79 | $19.23 | $19.63 | $19.63 | 230,411 |
| 2021-08-11 | $19.86 | $20.04 | $18.80 | $19.39 | $19.39 | 415,750 |
| 2021-08-10 | $20.65 | $20.93 | $19.69 | $19.82 | $19.82 | 316,325 |
| 2021-08-09 | $20.95 | $21.54 | $20.60 | $20.78 | $20.78 | 237,479 |
| 2021-08-06 | $21.83 | $21.83 | $20.75 | $20.93 | $20.93 | 294,645 |
| 2021-08-05 | $20.93 | $22.40 | $20.24 | $21.99 | $21.99 | 409,706 |
| 2021-08-04 | $20.09 | $20.70 | $19.67 | $20.23 | $20.23 | 288,768 |
| 2021-08-03 | $20.96 | $20.96 | $19.75 | $19.96 | $19.96 | 304,102 |
| 2021-08-02 | $21.12 | $21.27 | $20.60 | $20.81 | $20.81 | 323,883 |
| 2021-07-30 | $20.91 | $21.53 | $20.90 | $20.99 | $20.99 | 298,509 |
| 2021-07-29 | $21.43 | $21.71 | $21.00 | $21.12 | $21.12 | 198,595 |
| 2021-07-28 | $20.53 | $21.71 | $20.00 | $21.30 | $21.30 | 189,562 |
| 2021-07-27 | $20.98 | $20.98 | $19.64 | $20.40 | $20.40 | 333,259 |
| 2021-07-26 | $21.46 | $21.77 | $20.66 | $20.93 | $20.93 | 260,619 |
| 2021-07-23 | $21.95 | $22.07 | $20.90 | $21.52 | $21.52 | 333,602 |
| 2021-07-22 | $22.70 | $22.97 | $21.88 | $21.98 | $21.98 | 292,305 |
| 2021-07-21 | $21.88 | $22.74 | $21.30 | $22.67 | $22.67 | 261,225 |
| 2021-07-20 | $21.05 | $22.06 | $20.95 | $21.79 | $21.79 | 412,371 |
| 2021-07-19 | $20.74 | $21.18 | $20.45 | $20.85 | $20.85 | 567,365 |
| 2021-07-16 | $21.24 | $21.50 | $20.78 | $21.39 | $21.39 | 261,610 |
| 2021-07-15 | $21.00 | $21.66 | $20.31 | $21.00 | $21.00 | 385,402 |
| 2021-07-14 | $22.68 | $22.76 | $21.00 | $21.23 | $21.23 | 537,899 |
| 2021-07-13 | $22.90 | $23.06 | $22.19 | $22.27 | $22.27 | 461,337 |
| 2021-07-12 | $23.99 | $24.10 | $22.88 | $23.18 | $23.18 | 279,936 |
| 2021-07-09 | $22.93 | $23.82 | $22.62 | $23.78 | $23.78 | 288,570 |
| 2021-07-08 | $22.63 | $22.92 | $21.79 | $22.74 | $22.74 | 418,279 |
| 2021-07-07 | $24.52 | $24.52 | $23.07 | $23.55 | $23.55 | 344,760 |
| 2021-07-06 | $24.50 | $25.20 | $24.05 | $24.46 | $24.46 | 291,413 |
| 2021-07-02 | $26.06 | $26.32 | $24.70 | $24.71 | $24.71 | 343,772 |
| 2021-07-01 | $25.25 | $26.38 | $25.25 | $26.05 | $26.05 | 476,882 |
| 2021-06-30 | $26.24 | $26.75 | $25.05 | $25.30 | $25.30 | 437,923 |
| 2021-06-29 | $27.77 | $28.28 | $26.33 | $26.39 | $26.39 | 414,979 |
| 2021-06-28 | $27.17 | $28.47 | $27.17 | $27.75 | $27.75 | 810,031 |
| 2021-06-25 | $26.20 | $26.80 | $25.54 | $26.59 | $26.59 | 2,409,856 |
| 2021-06-24 | $26.66 | $26.94 | $25.98 | $26.19 | $26.19 | 415,727 |
| 2021-06-23 | $25.71 | $26.83 | $25.35 | $26.35 | $26.35 | 636,867 |
| 2021-06-22 | $25.48 | $25.78 | $25.01 | $25.67 | $25.67 | 349,458 |
| 2021-06-21 | $24.63 | $25.52 | $24.00 | $25.45 | $25.45 | 443,715 |
| 2021-06-18 | $24.24 | $24.83 | $24.00 | $24.64 | $24.64 | 746,930 |
| 2021-06-17 | $22.81 | $24.74 | $22.75 | $24.50 | $24.50 | 518,189 |
| 2021-06-16 | $22.88 | $23.60 | $22.11 | $23.15 | $23.15 | 775,506 |
| 2021-06-15 | $23.45 | $23.55 | $22.19 | $22.88 | $22.88 | 426,093 |
| 2021-06-14 | $23.48 | $24.68 | $23.20 | $23.63 | $23.63 | 497,555 |
| 2021-06-11 | $23.19 | $23.74 | $22.57 | $22.80 | $22.80 | 391,001 |
| 2021-06-10 | $22.56 | $23.93 | $22.19 | $23.30 | $23.30 | 728,202 |
| 2021-06-09 | $22.69 | $23.34 | $22.33 | $22.67 | $22.67 | 530,497 |
| 2021-06-08 | $22.94 | $23.00 | $21.75 | $22.45 | $22.45 | 486,595 |
| 2021-06-07 | $20.55 | $23.47 | $20.40 | $22.86 | $22.86 | 764,449 |
| 2021-06-04 | $20.73 | $21.50 | $20.54 | $20.70 | $20.70 | 394,825 |
| 2021-06-03 | $21.25 | $21.48 | $20.27 | $20.69 | $20.69 | 474,945 |
| 2021-06-02 | $21.57 | $22.10 | $21.25 | $21.61 | $21.61 | 365,485 |
| 2021-06-01 | $22.58 | $22.72 | $21.04 | $21.52 | $21.52 | 464,115 |
| 2021-05-28 | $22.30 | $23.63 | $22.30 | $22.49 | $22.49 | 506,256 |
| 2021-05-27 | $22.21 | $22.43 | $21.51 | $22.26 | $22.26 | 433,623 |
| 2021-05-26 | $21.77 | $22.57 | $21.77 | $22.29 | $22.29 | 435,341 |
| 2021-05-25 | $21.81 | $22.48 | $21.45 | $21.72 | $21.72 | 382,896 |
| 2021-05-24 | $22.52 | $22.79 | $21.52 | $21.59 | $21.59 | 446,224 |
| 2021-05-21 | $22.22 | $22.57 | $21.39 | $21.97 | $21.97 | 678,593 |
| 2021-05-20 | $21.62 | $22.40 | $21.48 | $21.74 | $21.74 | 571,335 |
| 2021-05-19 | $20.47 | $21.90 | $20.26 | $21.68 | $21.68 | 566,898 |
| 2021-05-18 | $20.14 | $22.50 | $19.69 | $21.31 | $21.31 | 857,139 |
| 2021-05-17 | $19.52 | $20.58 | $18.91 | $19.91 | $19.91 | 718,613 |
| 2021-05-14 | $18.47 | $19.88 | $18.30 | $19.74 | $19.74 | 995,005 |
| 2021-05-13 | $18.78 | $19.16 | $17.30 | $18.15 | $18.15 | 1,410,962 |
| 2021-05-12 | $19.01 | $19.50 | $18.30 | $18.57 | $18.57 | 841,269 |
| 2021-05-11 | $18.29 | $19.72 | $18.00 | $19.46 | $19.46 | 1,079,533 |
| 2021-05-10 | $22.26 | $22.41 | $19.39 | $19.50 | $19.50 | 1,442,670 |
| 2021-05-07 | $22.07 | $23.75 | $21.72 | $22.75 | $22.75 | 583,032 |
| 2021-05-06 | $22.41 | $22.53 | $20.61 | $21.52 | $21.52 | 1,107,718 |
| 2021-05-05 | $21.85 | $22.25 | $20.84 | $21.04 | $21.04 | 620,590 |
| 2021-05-04 | $22.53 | $22.53 | $21.04 | $21.64 | $21.64 | 904,210 |
| 2021-05-03 | $24.28 | $24.63 | $22.82 | $23.01 | $23.01 | 511,661 |
| 2021-04-30 | $24.20 | $25.33 | $23.82 | $24.64 | $24.64 | 516,978 |
| 2021-04-29 | $25.44 | $25.56 | $23.80 | $24.48 | $24.48 | 760,003 |
| 2021-04-28 | $25.26 | $25.55 | $24.50 | $25.21 | $25.21 | 564,390 |
| 2021-04-27 | $24.29 | $25.58 | $24.11 | $25.55 | $25.55 | 1,128,060 |
| 2021-04-26 | $23.41 | $24.52 | $23.09 | $24.25 | $24.25 | 414,259 |
| 2021-04-23 | $22.79 | $23.81 | $22.70 | $23.17 | $23.17 | 432,273 |
| 2021-04-22 | $22.71 | $23.92 | $22.70 | $22.75 | $22.75 | 556,689 |
| 2021-04-21 | $20.74 | $23.10 | $20.52 | $22.72 | $22.72 | 591,490 |
| 2021-04-20 | $21.29 | $22.10 | $20.73 | $21.11 | $21.11 | 671,416 |
| 2021-04-19 | $21.95 | $22.52 | $21.15 | $21.44 | $21.44 | 686,850 |
| 2021-04-16 | $23.50 | $23.50 | $21.75 | $22.19 | $22.19 | 549,565 |
| 2021-04-15 | $23.65 | $24.39 | $23.10 | $23.38 | $23.38 | 545,387 |
| 2021-04-14 | $23.49 | $24.46 | $22.74 | $23.09 | $23.09 | 580,280 |
| 2021-04-13 | $22.36 | $23.51 | $21.80 | $23.40 | $23.40 | 902,123 |
| 2021-04-12 | $22.90 | $22.90 | $21.54 | $22.24 | $22.24 | 448,159 |
| 2021-04-09 | $23.00 | $23.09 | $22.18 | $23.02 | $23.02 | 459,648 |
| 2021-04-08 | $23.09 | $23.30 | $22.53 | $23.14 | $23.14 | 594,115 |
| 2021-04-07 | $24.72 | $24.85 | $22.35 | $22.86 | $22.86 | 832,713 |
| 2021-04-06 | $24.51 | $25.62 | $24.20 | $24.79 | $24.79 | 649,506 |
| 2021-04-05 | $25.23 | $25.71 | $24.46 | $24.71 | $24.71 | 847,416 |
| 2021-04-01 | $25.41 | $26.46 | $24.03 | $24.13 | $24.13 | 1,283,752 |
| 2021-03-31 | $23.26 | $25.86 | $22.78 | $24.61 | $24.61 | 2,324,915 |
| 2021-03-30 | $20.77 | $23.25 | $20.52 | $22.81 | $22.81 | 1,144,638 |
| 2021-03-29 | $21.85 | $21.88 | $20.13 | $20.71 | $20.71 | 738,690 |
| 2021-03-26 | $22.49 | $23.43 | $20.93 | $22.09 | $22.09 | 768,744 |
| 2021-03-25 | $20.51 | $22.39 | $20.30 | $22.29 | $22.29 | 1,225,637 |
| 2021-03-24 | $24.24 | $24.24 | $21.76 | $21.94 | $21.94 | 858,857 |
| 2021-03-23 | $25.19 | $25.24 | $23.37 | $23.98 | $23.98 | 784,208 |
| 2021-03-22 | $24.68 | $26.47 | $24.32 | $25.69 | $25.69 | 862,103 |
| 2021-03-19 | $25.11 | $25.82 | $24.28 | $25.01 | $25.01 | 1,211,067 |
| 2021-03-18 | $26.66 | $26.74 | $24.46 | $24.62 | $24.62 | 668,536 |
| 2021-03-17 | $26.75 | $28.54 | $25.88 | $27.49 | $27.49 | 766,462 |
| 2021-03-16 | $29.49 | $29.91 | $26.96 | $27.90 | $27.90 | 966,278 |
| 2021-03-15 | $26.98 | $28.57 | $26.39 | $28.38 | $28.38 | 653,655 |
| 2021-03-12 | $26.65 | $27.44 | $25.26 | $27.02 | $27.02 | 930,362 |
| 2021-03-11 | $25.76 | $27.59 | $25.37 | $27.37 | $27.37 | 893,960 |
| 2021-03-10 | $25.69 | $27.13 | $24.58 | $24.97 | $24.97 | 1,130,702 |
| 2021-03-09 | $23.30 | $25.25 | $23.24 | $24.63 | $24.63 | 1,721,396 |
| 2021-03-08 | $24.28 | $24.80 | $21.96 | $22.01 | $22.01 | 1,584,144 |
| 2021-03-05 | $25.72 | $25.79 | $21.55 | $23.99 | $23.99 | 1,980,508 |
| 2021-03-04 | $26.98 | $28.34 | $23.66 | $25.57 | $25.57 | 1,770,365 |
| 2021-03-03 | $30.69 | $31.27 | $27.30 | $27.97 | $27.97 | 1,193,840 |
| 2021-03-02 | $32.60 | $33.95 | $30.78 | $30.94 | $30.94 | 651,054 |
| 2021-03-01 | $31.69 | $33.82 | $31.50 | $32.51 | $32.51 | 1,006,606 |
| 2021-02-26 | $30.68 | $32.13 | $28.88 | $30.83 | $30.83 | 1,698,691 |
| 2021-02-25 | $34.06 | $35.09 | $30.30 | $31.68 | $31.68 | 945,820 |
| 2021-02-24 | $33.50 | $36.25 | $31.96 | $34.69 | $34.69 | 887,570 |
| 2021-02-23 | $31.76 | $34.62 | $29.50 | $33.94 | $33.94 | 1,537,501 |
| 2021-02-22 | $37.91 | $38.69 | $34.46 | $34.74 | $34.74 | 1,205,332 |
| 2021-02-19 | $39.00 | $40.50 | $38.42 | $38.76 | $38.76 | 671,795 |
| 2021-02-18 | $38.68 | $39.53 | $36.36 | $38.60 | $38.60 | 766,188 |
| 2021-02-17 | $40.00 | $40.40 | $36.68 | $39.83 | $39.83 | 981,413 |
| 2021-02-16 | $41.52 | $42.65 | $39.51 | $40.27 | $40.27 | 773,974 |
| 2021-02-12 | $37.59 | $41.21 | $37.33 | $40.42 | $40.42 | 775,636 |
| 2021-02-11 | $39.73 | $40.39 | $37.20 | $38.33 | $38.33 | 795,862 |
| 2021-02-10 | $41.13 | $42.88 | $39.12 | $39.40 | $39.40 | 806,944 |
| 2021-02-09 | $41.40 | $42.27 | $39.83 | $40.00 | $40.00 | 694,108 |
| 2021-02-08 | $41.80 | $43.65 | $41.26 | $41.32 | $41.32 | 774,586 |
| 2021-02-05 | $39.83 | $42.34 | $39.44 | $41.03 | $41.03 | 855,221 |
| 2021-02-04 | $40.70 | $41.30 | $39.11 | $39.27 | $39.27 | 846,988 |
| 2021-02-03 | $42.77 | $43.97 | $39.57 | $39.84 | $39.84 | 888,791 |
| 2021-02-02 | $41.71 | $43.10 | $40.70 | $42.56 | $42.56 | 855,052 |
| 2021-02-01 | $38.90 | $40.84 | $37.50 | $40.55 | $40.55 | 1,139,859 |
| 2021-01-29 | $40.51 | $41.99 | $36.72 | $38.47 | $38.47 | 1,534,687 |
| 2021-01-28 | $39.04 | $41.61 | $38.25 | $40.33 | $40.33 | 1,906,317 |
| 2021-01-27 | $38.33 | $40.37 | $36.05 | $37.67 | $37.67 | 4,022,972 |
| 2021-01-26 | $46.24 | $48.01 | $42.02 | $42.47 | $42.47 | 846,862 |
| 2021-01-25 | $48.28 | $49.29 | $44.54 | $46.91 | $46.91 | 753,593 |
| 2021-01-22 | $48.02 | $48.88 | $47.31 | $47.92 | $47.92 | 611,635 |
| 2021-01-21 | $51.66 | $51.66 | $46.64 | $48.82 | $48.82 | 986,276 |
| 2021-01-20 | $49.34 | $53.46 | $49.13 | $51.02 | $51.02 | 1,584,418 |
| 2021-01-19 | $44.43 | $49.27 | $44.43 | $48.79 | $48.79 | 1,098,989 |
| 2021-01-15 | $42.89 | $46.07 | $41.59 | $43.61 | $43.61 | 998,871 |
| 2021-01-14 | $41.01 | $45.19 | $41.01 | $43.05 | $43.05 | 1,040,011 |
| 2021-01-13 | $40.37 | $43.25 | $39.77 | $40.93 | $40.93 | 819,897 |
| 2021-01-12 | $39.17 | $40.14 | $38.11 | $39.78 | $39.78 | 826,092 |
| 2021-01-11 | $36.00 | $39.43 | $34.29 | $37.93 | $37.93 | 1,061,936 |
| 2021-01-08 | $35.99 | $39.50 | $35.59 | $35.99 | $35.99 | 1,484,781 |
| 2021-01-07 | $33.08 | $36.24 | $33.08 | $35.05 | $35.05 | 1,509,856 |
| 2021-01-06 | $34.26 | $35.00 | $32.05 | $32.60 | $32.60 | 1,532,259 |
| 2021-01-05 | $34.80 | $35.19 | $33.74 | $34.96 | $34.96 | 567,056 |
| 2021-01-04 | $35.14 | $36.31 | $32.54 | $34.78 | $34.78 | 1,358,583 |
| 2020-12-31 | $37.57 | $37.74 | $34.03 | $36.61 | $36.61 | 1,208,775 |
| 2020-12-30 | $38.51 | $41.30 | $37.77 | $37.90 | $37.90 | 688,385 |
| 2020-12-29 | $41.29 | $42.32 | $34.42 | $38.52 | $38.52 | 1,491,177 |
| 2020-12-28 | $43.60 | $45.57 | $40.83 | $41.42 | $41.42 | 1,202,772 |
| 2020-12-24 | $42.55 | $45.79 | $41.30 | $41.49 | $41.49 | 575,516 |
| 2020-12-23 | $45.94 | $46.80 | $42.52 | $42.69 | $42.69 | 1,218,857 |
| 2020-12-22 | $41.62 | $45.12 | $40.80 | $44.00 | $44.00 | 1,197,493 |
| 2020-12-21 | $38.22 | $42.49 | $38.09 | $41.01 | $41.01 | 1,261,991 |
| 2020-12-18 | $37.24 | $39.20 | $37.24 | $38.69 | $38.69 | 683,115 |
| 2020-12-17 | $36.37 | $37.33 | $35.81 | $36.96 | $36.96 | 373,096 |
| 2020-12-16 | $36.44 | $36.85 | $35.28 | $35.91 | $35.91 | 434,002 |
| 2020-12-15 | $35.10 | $36.32 | $33.76 | $36.15 | $36.15 | 617,782 |
| 2020-12-14 | $38.98 | $40.93 | $34.26 | $34.64 | $34.64 | 1,663,588 |
| 2020-12-11 | $38.87 | $39.65 | $37.73 | $38.31 | $38.31 | 613,633 |
| 2020-12-10 | $35.90 | $39.53 | $34.36 | $39.19 | $39.19 | 912,772 |
| 2020-12-09 | $34.11 | $37.41 | $34.01 | $36.79 | $36.79 | 1,237,981 |
| 2020-12-08 | $34.78 | $35.02 | $33.60 | $34.43 | $34.43 | 544,482 |
| 2020-12-07 | $30.24 | $34.87 | $30.19 | $34.34 | $34.34 | 1,174,896 |
| 2020-12-04 | $28.84 | $30.24 | $28.28 | $29.97 | $29.97 | 573,191 |
| 2020-12-03 | $28.80 | $29.13 | $27.44 | $28.84 | $28.84 | 602,223 |
| 2020-12-02 | $27.76 | $29.09 | $26.53 | $28.77 | $28.77 | 945,788 |
| 2020-12-01 | $27.68 | $29.32 | $26.79 | $28.17 | $28.17 | 1,199,462 |
| 2020-11-30 | $28.10 | $28.22 | $25.60 | $27.53 | $27.53 | 1,070,362 |
| 2020-11-27 | $26.46 | $28.01 | $25.93 | $27.77 | $27.77 | 451,440 |
| 2020-11-25 | $25.56 | $26.50 | $25.20 | $26.24 | $26.24 | 637,970 |
| 2020-11-24 | $27.11 | $27.37 | $24.99 | $25.28 | $25.28 | 1,396,255 |
| 2020-11-23 | $31.85 | $32.80 | $26.04 | $26.19 | $26.19 | 3,118,697 |
| 2020-11-20 | $29.22 | $31.80 | $28.85 | $31.00 | $31.00 | 1,947,327 |
| 2020-11-19 | $28.71 | $29.64 | $28.05 | $29.20 | $29.20 | 433,750 |
| 2020-11-18 | $28.28 | $29.69 | $28.25 | $28.70 | $28.70 | 827,642 |
| 2020-11-17 | $27.64 | $28.35 | $26.90 | $28.13 | $28.13 | 423,377 |
| 2020-11-16 | $29.26 | $29.89 | $26.87 | $27.67 | $27.67 | 701,585 |
| 2020-11-13 | $29.29 | $30.17 | $28.06 | $29.06 | $29.06 | 702,722 |
| 2020-11-12 | $29.58 | $30.15 | $27.33 | $28.94 | $28.94 | 657,146 |
| 2020-11-11 | $26.56 | $30.49 | $26.56 | $29.44 | $29.44 | 1,214,803 |
| 2020-11-10 | $25.51 | $26.64 | $23.69 | $26.31 | $26.31 | 741,012 |
| 2020-11-09 | $27.68 | $27.88 | $25.08 | $25.21 | $25.21 | 806,899 |
| 2020-11-06 | $23.67 | $30.21 | $23.67 | $26.40 | $26.40 | 2,024,148 |
| 2020-11-05 | $26.78 | $27.69 | $26.13 | $26.77 | $26.77 | 541,301 |
| 2020-11-04 | $27.04 | $27.67 | $25.89 | $26.38 | $26.38 | 476,278 |
| 2020-11-03 | $24.84 | $26.68 | $24.84 | $26.47 | $26.47 | 346,562 |
| 2020-11-02 | $25.00 | $25.13 | $23.67 | $24.57 | $24.57 | 411,379 |
| 2020-10-30 | $26.23 | $26.40 | $23.50 | $24.73 | $24.73 | 436,142 |
| 2020-10-29 | $26.49 | $27.13 | $25.85 | $26.22 | $26.22 | 342,353 |
| 2020-10-28 | $25.99 | $26.75 | $25.34 | $26.32 | $26.32 | 320,326 |
| 2020-10-27 | $26.48 | $27.73 | $25.92 | $26.93 | $26.93 | 489,626 |
| 2020-10-26 | $26.07 | $26.48 | $24.77 | $25.89 | $25.89 | 338,196 |
| 2020-10-23 | $25.70 | $26.48 | $25.50 | $26.27 | $26.27 | 265,564 |
| 2020-10-22 | $24.63 | $25.93 | $23.82 | $25.70 | $25.70 | 538,160 |
| 2020-10-21 | $26.58 | $27.00 | $24.62 | $24.84 | $24.84 | 555,127 |
| 2020-10-20 | $28.17 | $29.17 | $26.56 | $26.82 | $26.82 | 620,310 |
| 2020-10-19 | $27.68 | $28.84 | $26.65 | $27.84 | $27.84 | 847,138 |
| 2020-10-16 | $26.62 | $27.30 | $26.01 | $26.63 | $26.63 | 472,146 |
| 2020-10-15 | $25.82 | $26.40 | $25.30 | $26.26 | $26.26 | 368,467 |
| 2020-10-14 | $28.68 | $29.35 | $26.25 | $26.35 | $26.35 | 508,803 |
| 2020-10-13 | $28.11 | $29.30 | $27.42 | $28.42 | $28.42 | 430,127 |
| 2020-10-12 | $30.74 | $30.75 | $27.93 | $28.36 | $28.36 | 671,348 |
| 2020-10-09 | $28.95 | $30.95 | $28.35 | $30.52 | $30.52 | 539,088 |
| 2020-10-08 | $29.95 | $30.49 | $28.25 | $28.78 | $28.78 | 802,553 |
| 2020-10-07 | $28.42 | $29.15 | $27.89 | $28.90 | $28.90 | 721,993 |
| 2020-10-06 | $24.16 | $28.42 | $24.02 | $28.20 | $28.20 | 1,717,142 |
| 2020-10-05 | $22.08 | $24.51 | $21.88 | $24.27 | $24.27 | 847,494 |
| 2020-10-02 | $21.83 | $22.46 | $21.36 | $21.84 | $21.84 | 427,145 |
| 2020-10-01 | $21.63 | $23.16 | $21.01 | $22.47 | $22.47 | 1,069,858 |
| 2020-09-30 | $22.41 | $22.68 | $21.35 | $21.67 | $21.67 | 549,607 |
| 2020-09-29 | $21.99 | $22.86 | $21.99 | $22.12 | $22.12 | 544,492 |
| 2020-09-28 | $21.93 | $22.14 | $21.47 | $21.87 | $21.87 | 499,172 |
| 2020-09-25 | $21.31 | $22.18 | $21.18 | $21.45 | $21.45 | 537,814 |
| 2020-09-24 | $22.15 | $22.32 | $21.25 | $21.62 | $21.62 | 587,507 |
| 2020-09-23 | $23.63 | $23.87 | $21.78 | $22.23 | $22.23 | 555,160 |
| 2020-09-22 | $23.90 | $23.99 | $22.61 | $23.85 | $23.85 | 494,419 |
| 2020-09-21 | $23.88 | $24.00 | $22.45 | $23.57 | $23.57 | 646,161 |
| 2020-09-18 | $23.46 | $24.79 | $23.21 | $24.12 | $24.12 | 1,707,803 |
| 2020-09-17 | $22.76 | $23.20 | $21.60 | $23.08 | $23.08 | 1,003,727 |
| 2020-09-16 | $22.74 | $24.65 | $22.27 | $23.54 | $23.54 | 780,367 |
| 2020-09-15 | $22.36 | $23.21 | $21.97 | $22.27 | $22.27 | 363,332 |
| 2020-09-14 | $21.22 | $21.99 | $20.80 | $21.81 | $21.81 | 294,521 |
| 2020-09-11 | $20.99 | $21.56 | $20.41 | $20.86 | $20.86 | 335,141 |
| 2020-09-10 | $20.48 | $21.61 | $20.17 | $20.76 | $20.76 | 712,251 |
| 2020-09-09 | $20.27 | $20.73 | $20.17 | $20.23 | $20.23 | 414,954 |
| 2020-09-08 | $20.15 | $21.15 | $19.74 | $20.02 | $20.02 | 458,981 |
| 2020-09-04 | $21.70 | $22.05 | $18.90 | $20.98 | $20.98 | 759,868 |
| 2020-09-03 | $22.90 | $23.35 | $21.44 | $21.64 | $21.64 | 538,816 |
| 2020-09-02 | $22.99 | $23.28 | $21.41 | $23.07 | $23.07 | 709,690 |
| 2020-09-01 | $22.77 | $23.40 | $22.64 | $22.99 | $22.99 | 676,590 |
| 2020-08-31 | $22.36 | $23.51 | $22.06 | $22.82 | $22.82 | 1,034,304 |
| 2020-08-28 | $21.51 | $22.17 | $21.20 | $22.07 | $22.07 | 676,203 |
| 2020-08-27 | $22.49 | $22.60 | $20.20 | $21.51 | $21.51 | 976,507 |
| 2020-08-26 | $21.40 | $22.56 | $20.90 | $21.88 | $21.88 | 580,167 |
| 2020-08-25 | $22.00 | $22.26 | $20.60 | $21.20 | $21.20 | 831,058 |
| 2020-08-24 | $22.80 | $22.80 | $20.53 | $22.10 | $22.10 | 1,128,272 |
| 2020-08-21 | $23.62 | $24.60 | $22.65 | $23.37 | $23.37 | 570,174 |
| 2020-08-20 | $23.54 | $24.01 | $22.70 | $23.66 | $23.66 | 602,121 |
| 2020-08-19 | $22.55 | $24.87 | $22.55 | $24.02 | $24.02 | 1,233,859 |
| 2020-08-18 | $22.25 | $23.25 | $21.45 | $22.23 | $22.23 | 633,735 |
| 2020-08-17 | $20.39 | $21.85 | $19.72 | $21.72 | $21.72 | 714,656 |
| 2020-08-14 | $20.00 | $20.59 | $19.36 | $20.17 | $20.17 | 518,345 |
| 2020-08-13 | $19.35 | $20.45 | $19.30 | $19.88 | $19.88 | 980,677 |
| 2020-08-12 | $18.50 | $19.45 | $18.28 | $19.01 | $19.01 | 2,541,319 |
| 2020-08-11 | $20.93 | $21.62 | $20.25 | $21.21 | $21.21 | 338,533 |
| 2020-08-10 | $22.11 | $22.92 | $21.03 | $21.05 | $21.05 | 414,778 |
| 2020-08-07 | $20.95 | $23.00 | $20.81 | $21.49 | $21.49 | 342,886 |
| 2020-08-06 | $22.25 | $22.69 | $20.84 | $21.66 | $21.66 | 250,158 |
| 2020-08-05 | $21.21 | $22.10 | $20.77 | $22.02 | $22.02 | 412,821 |
| 2020-08-04 | $17.87 | $21.40 | $17.78 | $21.10 | $21.10 | 1,182,991 |
| 2020-08-03 | $17.71 | $18.50 | $17.09 | $18.07 | $18.07 | 422,105 |
| 2020-07-31 | $18.07 | $18.21 | $17.26 | $17.41 | $17.41 | 155,414 |
| 2020-07-30 | $17.16 | $18.17 | $17.05 | $18.11 | $18.11 | 157,590 |
| 2020-07-29 | $17.63 | $17.83 | $16.83 | $17.38 | $17.38 | 119,212 |
| 2020-07-28 | $17.53 | $18.42 | $17.47 | $17.64 | $17.64 | 184,788 |
| 2020-07-27 | $16.48 | $17.67 | $16.19 | $17.54 | $17.54 | 187,102 |
| 2020-07-24 | $16.86 | $16.86 | $16.01 | $16.32 | $16.32 | 175,650 |
| 2020-07-23 | $17.04 | $17.62 | $16.86 | $16.97 | $16.97 | 112,530 |
| 2020-07-22 | $17.16 | $17.54 | $16.64 | $17.07 | $17.07 | 141,230 |
| 2020-07-21 | $18.05 | $18.10 | $16.79 | $17.18 | $17.18 | 299,074 |
| 2020-07-20 | $16.84 | $18.03 | $16.84 | $17.96 | $17.96 | 200,777 |
| 2020-07-17 | $16.80 | $17.20 | $16.65 | $17.05 | $17.05 | 180,300 |
| 2020-07-16 | $16.74 | $17.05 | $16.45 | $16.87 | $16.87 | 142,700 |
| 2020-07-15 | $15.85 | $16.98 | $15.80 | $16.92 | $16.92 | 431,700 |
| 2020-07-14 | $14.94 | $15.60 | $14.70 | $15.55 | $15.55 | 188,900 |
| 2020-07-13 | $15.09 | $16.41 | $15.00 | $15.03 | $15.03 | 337,200 |
| 2020-07-10 | $15.15 | $15.49 | $14.73 | $14.99 | $14.99 | 247,400 |
| 2020-07-09 | $14.91 | $15.20 | $14.47 | $15.14 | $15.14 | 345,600 |
| 2020-07-08 | $14.19 | $14.94 | $14.19 | $14.81 | $14.81 | 289,700 |
| 2020-07-07 | $13.56 | $14.33 | $13.50 | $14.24 | $14.24 | 177,800 |
| 2020-07-06 | $14.25 | $14.31 | $13.48 | $13.76 | $13.76 | 211,700 |
| 2020-07-02 | $13.81 | $14.57 | $13.52 | $14.21 | $14.21 | 263,500 |
| 2020-07-01 | $13.26 | $13.78 | $13.01 | $13.64 | $13.64 | 200,000 |
| 2020-06-30 | $12.70 | $13.08 | $12.44 | $12.97 | $12.97 | 151,600 |
| 2020-06-29 | $12.87 | $13.18 | $12.15 | $12.72 | $12.72 | 272,400 |
| 2020-06-26 | $13.87 | $13.94 | $12.51 | $12.74 | $12.74 | 605,566 |
| 2020-06-25 | $13.39 | $14.00 | $13.26 | $13.99 | $13.99 | 290,293 |
| 2020-06-24 | $14.18 | $14.19 | $13.01 | $13.39 | $13.39 | 233,012 |
| 2020-06-23 | $13.68 | $14.14 | $13.45 | $13.79 | $13.79 | 507,103 |
| 2020-06-22 | $12.37 | $13.50 | $12.14 | $13.47 | $13.47 | 319,078 |
| 2020-06-19 | $12.33 | $12.74 | $12.20 | $12.45 | $12.45 | 299,492 |
| 2020-06-18 | $12.58 | $12.80 | $11.88 | $12.12 | $12.12 | 246,581 |
| 2020-06-17 | $12.35 | $12.82 | $12.22 | $12.68 | $12.68 | 179,237 |
| 2020-06-16 | $12.81 | $12.81 | $11.82 | $12.39 | $12.39 | 219,889 |
| 2020-06-15 | $11.40 | $12.73 | $11.05 | $12.41 | $12.41 | 265,868 |
| 2020-06-12 | $12.28 | $12.72 | $11.19 | $11.69 | $11.69 | 278,238 |
| 2020-06-11 | $12.72 | $12.99 | $11.90 | $11.95 | $11.95 | 279,103 |
| 2020-06-10 | $13.16 | $13.35 | $12.80 | $13.09 | $13.09 | 183,045 |
| 2020-06-09 | $13.39 | $13.72 | $13.00 | $13.16 | $13.16 | 192,979 |
| 2020-06-08 | $13.60 | $13.89 | $13.20 | $13.50 | $13.50 | 223,549 |
| 2020-06-05 | $14.34 | $14.49 | $12.83 | $13.35 | $13.35 | 472,320 |
| 2020-06-04 | $13.12 | $14.48 | $13.12 | $14.11 | $14.11 | 694,587 |
| 2020-06-03 | $14.16 | $14.26 | $11.94 | $12.02 | $12.02 | 468,149 |
| 2020-06-02 | $13.65 | $14.29 | $13.50 | $14.08 | $14.08 | 835,151 |
| 2020-06-01 | $11.78 | $13.43 | $11.58 | $13.19 | $13.19 | 421,092 |
| 2020-05-29 | $11.74 | $12.13 | $11.23 | $11.84 | $11.84 | 225,764 |
| 2020-05-28 | $12.29 | $12.63 | $11.75 | $11.78 | $11.78 | 176,930 |
| 2020-05-27 | $12.83 | $12.83 | $11.57 | $11.94 | $11.94 | 259,292 |
| 2020-05-26 | $12.88 | $13.25 | $12.36 | $12.45 | $12.45 | 230,446 |
| 2020-05-22 | $12.28 | $12.84 | $12.11 | $12.62 | $12.62 | 249,154 |
| 2020-05-21 | $12.36 | $12.70 | $12.02 | $12.24 | $12.24 | 232,632 |
| 2020-05-20 | $11.80 | $12.69 | $11.70 | $12.42 | $12.42 | 374,928 |
| 2020-05-19 | $11.73 | $12.36 | $11.37 | $11.52 | $11.52 | 267,826 |
| 2020-05-18 | $11.55 | $12.09 | $11.30 | $11.95 | $11.95 | 266,580 |
| 2020-05-15 | $10.22 | $11.80 | $10.09 | $11.22 | $11.22 | 213,740 |
| 2020-05-14 | $10.66 | $10.89 | $10.02 | $10.26 | $10.26 | 242,749 |
| 2020-05-13 | $11.00 | $11.51 | $10.40 | $10.88 | $10.88 | 282,846 |
| 2020-05-12 | $11.45 | $12.09 | $11.17 | $11.21 | $11.21 | 402,259 |
| 2020-05-11 | $10.77 | $11.94 | $10.50 | $11.52 | $11.52 | 440,442 |
| 2020-05-08 | $10.78 | $11.45 | $9.69 | $10.94 | $10.94 | 427,504 |
| 2020-05-07 | $10.63 | $10.91 | $10.22 | $10.34 | $10.34 | 257,941 |
| 2020-05-06 | $10.52 | $11.00 | $10.33 | $10.46 | $10.46 | 159,737 |
| 2020-05-05 | $10.42 | $10.67 | $10.14 | $10.40 | $10.40 | 171,133 |
| 2020-05-04 | $9.80 | $10.50 | $9.77 | $10.16 | $10.16 | 130,615 |
| 2020-05-01 | $10.10 | $10.15 | $9.53 | $9.94 | $9.94 | 271,765 |
| 2020-04-30 | $10.58 | $10.93 | $10.25 | $10.37 | $10.37 | 154,564 |
| 2020-04-29 | $10.67 | $11.08 | $10.32 | $10.81 | $10.81 | 270,776 |
| 2020-04-28 | $10.51 | $10.59 | $9.80 | $10.46 | $10.46 | 343,572 |
| 2020-04-27 | $10.00 | $10.60 | $9.89 | $10.31 | $10.31 | 425,353 |
| 2020-04-24 | $9.40 | $10.00 | $9.28 | $9.95 | $9.95 | 303,008 |
| 2020-04-23 | $9.47 | $9.95 | $9.35 | $9.37 | $9.37 | 324,042 |
| 2020-04-22 | $9.60 | $9.72 | $9.23 | $9.41 | $9.41 | 267,928 |
| 2020-04-21 | $8.83 | $9.48 | $8.56 | $9.28 | $9.28 | 207,543 |
| 2020-04-20 | $8.73 | $9.49 | $8.52 | $8.85 | $8.85 | 216,686 |
| 2020-04-17 | $8.99 | $9.10 | $8.63 | $8.81 | $8.81 | 245,792 |
| 2020-04-16 | $8.58 | $8.75 | $8.30 | $8.67 | $8.67 | 182,145 |
| 2020-04-15 | $8.45 | $8.75 | $8.24 | $8.57 | $8.57 | 165,046 |
| 2020-04-14 | $8.50 | $8.81 | $8.40 | $8.66 | $8.66 | 193,350 |
| 2020-04-13 | $8.24 | $8.56 | $7.87 | $8.34 | $8.34 | 273,681 |
| 2020-04-09 | $8.01 | $8.27 | $7.78 | $8.26 | $8.26 | 238,325 |
| 2020-04-08 | $7.98 | $8.04 | $7.68 | $7.91 | $7.91 | 277,651 |
| 2020-04-07 | $8.49 | $8.49 | $7.53 | $7.88 | $7.88 | 263,226 |
| 2020-04-06 | $8.04 | $8.36 | $7.82 | $8.26 | $8.26 | 252,904 |
| 2020-04-03 | $7.99 | $8.12 | $7.32 | $7.65 | $7.65 | 332,244 |
| 2020-04-02 | $7.76 | $8.15 | $7.50 | $8.01 | $8.01 | 363,680 |
| 2020-04-01 | $7.86 | $8.18 | $7.71 | $7.75 | $7.75 | 233,386 |
| 2020-03-31 | $8.27 | $8.53 | $7.78 | $8.07 | $8.07 | 416,467 |
| 2020-03-30 | $7.35 | $8.36 | $7.17 | $8.30 | $8.30 | 508,147 |
| 2020-03-27 | $7.34 | $7.44 | $7.07 | $7.12 | $7.12 | 688,805 |
| 2020-03-26 | $7.42 | $7.92 | $7.19 | $7.65 | $7.65 | 739,202 |
| 2020-03-25 | $6.64 | $7.09 | $6.51 | $7.00 | $7.00 | 458,872 |
| 2020-03-24 | $6.97 | $7.06 | $6.27 | $6.51 | $6.51 | 424,570 |
| 2020-03-23 | $6.99 | $7.07 | $5.91 | $6.52 | $6.52 | 692,365 |
| 2020-03-20 | $5.64 | $7.00 | $5.36 | $6.54 | $6.54 | 1,690,658 |
| 2020-03-19 | $5.01 | $6.23 | $5.01 | $5.46 | $5.46 | 354,406 |
| 2020-03-18 | $4.76 | $5.83 | $4.30 | $5.04 | $5.04 | 490,683 |
| 2020-03-17 | $4.87 | $5.15 | $4.27 | $5.10 | $5.10 | 434,775 |
| 2020-03-16 | $4.71 | $5.00 | $4.50 | $4.75 | $4.75 | 294,523 |
| 2020-03-13 | $5.38 | $5.42 | $4.89 | $5.35 | $5.35 | 364,077 |
| 2020-03-12 | $4.82 | $5.47 | $4.69 | $5.07 | $5.07 | 773,989 |
| 2020-03-11 | $6.62 | $6.88 | $5.91 | $6.02 | $6.02 | 413,860 |
| 2020-03-10 | $7.41 | $7.66 | $6.46 | $6.81 | $6.81 | 481,087 |
| 2020-03-09 | $7.84 | $7.98 | $7.11 | $7.25 | $7.25 | 399,110 |
| 2020-03-06 | $8.48 | $8.75 | $8.12 | $8.69 | $8.69 | 641,798 |
| 2020-03-05 | $8.54 | $8.78 | $8.37 | $8.68 | $8.68 | 359,698 |
| 2020-03-04 | $8.46 | $8.80 | $8.30 | $8.79 | $8.79 | 308,234 |
| 2020-03-03 | $8.25 | $8.72 | $7.95 | $8.31 | $8.31 | 354,280 |
| 2020-03-02 | $8.76 | $8.79 | $7.84 | $8.21 | $8.21 | 663,142 |
| 2020-02-28 | $8.50 | $8.85 | $8.22 | $8.73 | $8.73 | 602,444 |
| 2020-02-27 | $8.63 | $9.25 | $8.31 | $8.63 | $8.63 | 325,903 |
| 2020-02-26 | $8.58 | $9.18 | $8.46 | $8.79 | $8.79 | 443,917 |
| 2020-02-25 | $9.29 | $9.37 | $8.40 | $8.52 | $8.52 | 470,848 |
| 2020-02-24 | $9.67 | $9.80 | $8.92 | $9.25 | $9.25 | 447,622 |
| 2020-02-21 | $9.99 | $10.17 | $9.89 | $10.04 | $10.04 | 150,190 |
| 2020-02-20 | $10.44 | $10.57 | $9.83 | $10.05 | $10.05 | 250,191 |
| 2020-02-19 | $10.51 | $10.60 | $10.30 | $10.48 | $10.48 | 155,572 |
| 2020-02-18 | $10.17 | $10.60 | $10.07 | $10.39 | $10.39 | 141,167 |
| 2020-02-14 | $10.16 | $10.44 | $9.90 | $10.39 | $10.39 | 239,535 |
| 2020-02-13 | $9.60 | $10.06 | $9.57 | $9.98 | $9.98 | 215,612 |
| 2020-02-12 | $10.41 | $10.49 | $9.51 | $9.71 | $9.71 | 851,918 |
| 2020-02-11 | $10.53 | $10.75 | $10.17 | $10.31 | $10.31 | 288,167 |
| 2020-02-10 | $10.71 | $10.80 | $10.31 | $10.48 | $10.48 | 184,673 |
| 2020-02-07 | $11.17 | $11.22 | $10.50 | $10.73 | $10.73 | 199,071 |
| 2020-02-06 | $11.07 | $11.38 | $10.67 | $11.29 | $11.29 | 165,315 |
| 2020-02-05 | $10.66 | $11.10 | $10.46 | $11.00 | $11.00 | 281,912 |
| 2020-02-04 | $10.64 | $10.72 | $10.16 | $10.52 | $10.52 | 268,384 |
| 2020-02-03 | $10.92 | $11.17 | $10.18 | $10.39 | $10.39 | 459,506 |
| 2020-01-31 | $11.47 | $11.50 | $10.87 | $10.92 | $10.92 | 320,043 |
| 2020-01-30 | $11.42 | $11.61 | $11.01 | $11.51 | $11.51 | 202,000 |
| 2020-01-29 | $11.35 | $11.74 | $11.18 | $11.64 | $11.64 | 235,915 |
| 2020-01-28 | $10.97 | $11.39 | $10.93 | $11.20 | $11.20 | 207,321 |
| 2020-01-27 | $11.39 | $11.50 | $10.77 | $10.90 | $10.90 | 454,540 |
| 2020-01-24 | $11.62 | $12.00 | $11.34 | $11.78 | $11.78 | 310,543 |
| 2020-01-23 | $12.07 | $12.07 | $11.22 | $11.57 | $11.57 | 343,969 |
| 2020-01-22 | $11.40 | $12.27 | $11.37 | $12.05 | $12.05 | 540,003 |
| 2020-01-21 | $11.75 | $11.77 | $11.21 | $11.39 | $11.39 | 579,812 |
| 2020-01-17 | $12.61 | $12.68 | $11.64 | $11.76 | $11.76 | 724,496 |
| 2020-01-16 | $11.86 | $12.50 | $11.60 | $12.41 | $12.41 | 815,344 |
| 2020-01-15 | $10.94 | $11.64 | $10.89 | $11.58 | $11.58 | 508,749 |
| 2020-01-14 | $10.69 | $11.18 | $10.50 | $10.92 | $10.92 | 453,522 |
| 2020-01-13 | $10.42 | $10.84 | $10.32 | $10.74 | $10.74 | 307,500 |
| 2020-01-10 | $10.93 | $11.05 | $10.35 | $10.42 | $10.42 | 486,616 |
| 2020-01-09 | $11.33 | $11.49 | $10.71 | $10.84 | $10.84 | 532,754 |
| 2020-01-08 | $11.26 | $11.62 | $10.95 | $11.26 | $11.26 | 778,235 |
| 2020-01-07 | $10.35 | $11.08 | $10.24 | $10.91 | $10.91 | 597,705 |
| 2020-01-06 | $10.54 | $10.54 | $9.97 | $10.35 | $10.35 | 474,619 |
| 2020-01-03 | $10.74 | $10.93 | $10.40 | $10.64 | $10.64 | 519,999 |
| 2020-01-02 | $11.17 | $11.50 | $10.77 | $10.91 | $10.91 | 926,433 |
| 2019-12-31 | $9.90 | $11.15 | $9.77 | $10.90 | $10.90 | 1,950,510 |
| 2019-12-30 | $9.80 | $10.30 | $9.50 | $10.02 | $10.02 | 505,647 |
| 2019-12-27 | $9.77 | $9.92 | $9.46 | $9.68 | $9.68 | 308,261 |
| 2019-12-26 | $10.01 | $10.01 | $9.60 | $9.67 | $9.67 | 536,133 |
| 2019-12-24 | $9.52 | $10.29 | $9.38 | $9.84 | $9.84 | 499,862 |
| 2019-12-23 | $9.78 | $9.79 | $9.33 | $9.47 | $9.47 | 546,818 |
| 2019-12-20 | $9.90 | $10.10 | $9.61 | $9.70 | $9.70 | 1,205,497 |
| 2019-12-19 | $9.80 | $10.17 | $9.61 | $9.92 | $9.92 | 534,720 |
| 2019-12-18 | $10.40 | $10.54 | $9.80 | $9.82 | $9.82 | 807,952 |
| 2019-12-17 | $9.50 | $10.67 | $9.47 | $10.26 | $10.26 | 999,311 |
| 2019-12-16 | $10.25 | $10.46 | $9.54 | $9.63 | $9.63 | 397,978 |
| 2019-12-13 | $9.74 | $10.32 | $9.74 | $10.21 | $10.21 | 372,919 |
| 2019-12-12 | $9.62 | $10.18 | $9.52 | $9.70 | $9.70 | 316,254 |
| 2019-12-11 | $9.96 | $10.14 | $9.57 | $9.62 | $9.62 | 258,812 |
| 2019-12-10 | $9.24 | $10.28 | $9.15 | $9.86 | $9.86 | 564,793 |
| 2019-12-09 | $9.40 | $9.44 | $9.10 | $9.26 | $9.26 | 225,128 |
| 2019-12-06 | $8.83 | $9.52 | $8.83 | $9.40 | $9.40 | 332,230 |
| 2019-12-05 | $9.05 | $9.09 | $8.76 | $8.79 | $8.79 | 206,422 |
| 2019-12-04 | $8.84 | $9.06 | $8.75 | $9.00 | $9.00 | 191,992 |
| 2019-12-03 | $8.63 | $8.90 | $8.48 | $8.86 | $8.86 | 243,618 |
| 2019-12-02 | $8.93 | $8.98 | $8.65 | $8.73 | $8.73 | 190,083 |
| 2019-11-29 | $8.96 | $9.11 | $8.71 | $8.90 | $8.90 | 211,406 |
| 2019-11-27 | $8.94 | $9.01 | $8.73 | $8.88 | $8.88 | 145,937 |
| 2019-11-26 | $9.05 | $9.28 | $8.65 | $8.93 | $8.93 | 232,730 |
| 2019-11-25 | $8.70 | $9.09 | $8.67 | $9.05 | $9.05 | 217,848 |
| 2019-11-22 | $8.85 | $8.92 | $8.54 | $8.78 | $8.78 | 276,150 |
| 2019-11-21 | $8.83 | $9.05 | $8.72 | $8.81 | $8.81 | 344,311 |
| 2019-11-20 | $8.84 | $9.14 | $8.68 | $8.88 | $8.88 | 365,087 |
| 2019-11-19 | $9.54 | $9.56 | $8.79 | $8.90 | $8.90 | 817,795 |
| 2019-11-18 | $9.74 | $9.75 | $8.70 | $8.89 | $8.89 | 563,877 |
| 2019-11-15 | $10.34 | $10.39 | $9.73 | $9.74 | $9.74 | 309,357 |
| 2019-11-14 | $10.11 | $11.00 | $9.78 | $10.20 | $10.20 | 687,532 |
| 2019-11-13 | $10.12 | $11.07 | $9.97 | $10.89 | $10.89 | 333,461 |
| 2019-11-12 | $10.65 | $10.89 | $10.00 | $10.18 | $10.18 | 215,198 |
| 2019-11-11 | $10.40 | $10.76 | $10.26 | $10.69 | $10.69 | 106,443 |
| 2019-11-08 | $10.14 | $10.52 | $9.95 | $10.46 | $10.46 | 185,545 |
| 2019-11-07 | $10.53 | $10.84 | $10.07 | $10.17 | $10.17 | 256,428 |
| 2019-11-06 | $10.83 | $11.33 | $10.32 | $10.45 | $10.45 | 327,143 |
| 2019-11-05 | $11.29 | $11.49 | $10.55 | $10.94 | $10.94 | 199,710 |
| 2019-11-04 | $11.03 | $11.83 | $10.99 | $11.25 | $11.25 | 193,705 |
| 2019-11-01 | $10.40 | $10.95 | $10.31 | $10.87 | $10.87 | 180,147 |
| 2019-10-31 | $10.28 | $10.39 | $9.89 | $10.36 | $10.36 | 168,992 |
| 2019-10-30 | $9.93 | $10.41 | $9.65 | $10.33 | $10.33 | 229,009 |
| 2019-10-29 | $10.91 | $11.03 | $9.88 | $10.08 | $10.08 | 568,130 |
| 2019-10-28 | $11.63 | $11.88 | $10.85 | $10.90 | $10.90 | 160,446 |
| 2019-10-25 | $11.28 | $11.67 | $10.81 | $11.50 | $11.50 | 156,375 |
| 2019-10-24 | $11.81 | $11.96 | $10.77 | $11.32 | $11.32 | 149,013 |
| 2019-10-23 | $11.72 | $12.16 | $11.65 | $11.78 | $11.78 | 134,869 |
| 2019-10-22 | $12.10 | $12.43 | $11.63 | $11.75 | $11.75 | 110,098 |
| 2019-10-21 | $11.92 | $12.27 | $11.53 | $11.92 | $11.92 | 111,595 |
| 2019-10-18 | $12.15 | $12.31 | $11.51 | $11.90 | $11.90 | 150,623 |
| 2019-10-17 | $12.09 | $12.45 | $11.85 | $12.23 | $12.23 | 213,278 |
| 2019-10-16 | $11.51 | $12.70 | $11.28 | $12.02 | $12.02 | 352,205 |
| 2019-10-15 | $11.35 | $12.28 | $11.29 | $11.51 | $11.51 | 250,006 |
| 2019-10-14 | $10.87 | $11.53 | $10.17 | $11.29 | $11.29 | 739,825 |
| 2019-10-11 | $11.51 | $11.63 | $10.81 | $10.94 | $10.94 | 219,757 |
| 2019-10-10 | $11.11 | $11.45 | $10.61 | $11.34 | $11.34 | 379,550 |
| 2019-10-09 | $12.00 | $12.12 | $10.81 | $11.10 | $11.10 | 434,314 |
| 2019-10-08 | $12.60 | $12.77 | $11.71 | $11.84 | $11.84 | 192,405 |
| 2019-10-07 | $12.68 | $13.14 | $12.48 | $12.81 | $12.81 | 112,632 |
| 2019-10-04 | $12.65 | $13.21 | $12.59 | $12.71 | $12.71 | 101,242 |
| 2019-10-03 | $12.61 | $13.28 | $12.06 | $12.95 | $12.95 | 232,396 |
| 2019-10-02 | $12.57 | $12.78 | $11.80 | $12.61 | $12.61 | 389,148 |
| 2019-10-01 | $14.74 | $15.08 | $12.53 | $12.74 | $12.74 | 401,016 |
| 2019-09-30 | $14.24 | $15.01 | $14.16 | $14.68 | $14.68 | 264,463 |
| 2019-09-27 | $16.01 | $16.52 | $13.92 | $14.16 | $14.16 | 538,590 |
| 2019-09-26 | $17.28 | $17.28 | $15.46 | $15.53 | $15.53 | 299,914 |
| 2019-09-25 | $16.76 | $17.14 | $16.26 | $16.41 | $16.41 | 174,282 |
| 2019-09-24 | $17.06 | $17.88 | $16.63 | $16.81 | $16.81 | 299,172 |
| 2019-09-23 | $16.45 | $17.30 | $16.45 | $17.02 | $17.02 | 257,760 |
| 2019-09-20 | $16.09 | $16.65 | $16.04 | $16.41 | $16.41 | 1,387,834 |
| 2019-09-19 | $16.07 | $16.37 | $15.98 | $16.15 | $16.15 | 237,736 |
| 2019-09-18 | $16.09 | $16.46 | $15.77 | $16.04 | $16.04 | 208,560 |
| 2019-09-17 | $16.44 | $16.55 | $15.55 | $16.16 | $16.16 | 163,963 |
| 2019-09-16 | $16.55 | $16.91 | $16.01 | $16.24 | $16.24 | 224,178 |
| 2019-09-13 | $17.05 | $17.20 | $16.22 | $16.73 | $16.73 | 135,261 |
| 2019-09-12 | $16.28 | $17.44 | $16.13 | $17.01 | $17.01 | 223,573 |
| 2019-09-11 | $15.54 | $16.27 | $14.92 | $16.20 | $16.20 | 319,143 |
| 2019-09-10 | $15.89 | $16.20 | $14.75 | $15.31 | $15.31 | 420,718 |
| 2019-09-09 | $18.10 | $18.35 | $15.46 | $15.92 | $15.92 | 392,823 |
| 2019-09-06 | $17.26 | $18.31 | $17.13 | $17.98 | $17.98 | 257,894 |
| 2019-09-05 | $17.28 | $18.00 | $16.85 | $17.12 | $17.12 | 250,948 |
| 2019-09-04 | $18.66 | $19.10 | $16.90 | $17.28 | $17.28 | 466,456 |
| 2019-09-03 | $19.32 | $19.60 | $18.34 | $18.55 | $18.55 | 275,566 |
| 2019-08-30 | $19.42 | $19.75 | $18.94 | $19.35 | $19.35 | 99,864 |
| 2019-08-29 | $19.50 | $20.10 | $18.51 | $19.37 | $19.37 | 289,174 |
| 2019-08-28 | $19.39 | $19.77 | $19.16 | $19.50 | $19.50 | 105,677 |
| 2019-08-27 | $19.50 | $19.86 | $18.51 | $19.37 | $19.37 | 172,034 |
| 2019-08-26 | $19.50 | $19.94 | $19.00 | $19.48 | $19.48 | 309,480 |
| 2019-08-23 | $19.35 | $20.19 | $18.66 | $18.86 | $18.86 | 262,320 |
| 2019-08-22 | $19.99 | $20.42 | $19.13 | $19.26 | $19.26 | 215,768 |
| 2019-08-21 | $20.00 | $20.68 | $19.56 | $19.99 | $19.99 | 293,210 |
| 2019-08-20 | $20.00 | $20.74 | $19.56 | $19.81 | $19.81 | 528,482 |
| 2019-08-19 | $18.28 | $19.35 | $17.17 | $19.07 | $19.07 | 272,092 |
| 2019-08-16 | $17.00 | $18.60 | $16.51 | $18.05 | $18.05 | 244,596 |
| 2019-08-15 | $16.31 | $18.01 | $15.81 | $16.92 | $16.92 | 263,554 |
| 2019-08-14 | $17.33 | $19.25 | $16.16 | $16.25 | $16.25 | 679,733 |
| 2019-08-13 | $19.30 | $19.97 | $19.10 | $19.71 | $19.71 | 419,868 |
| 2019-08-12 | $18.29 | $19.39 | $18.03 | $19.25 | $19.25 | 233,574 |
| 2019-08-09 | $18.42 | $18.85 | $17.51 | $18.43 | $18.43 | 342,624 |
| 2019-08-08 | $17.03 | $18.36 | $16.94 | $18.27 | $18.27 | 400,944 |
| 2019-08-07 | $16.00 | $17.61 | $15.58 | $16.90 | $16.90 | 483,558 |
| 2019-08-06 | $14.80 | $15.71 | $14.30 | $15.23 | $15.23 | 386,900 |
| 2019-08-05 | $15.72 | $15.76 | $14.25 | $14.64 | $14.64 | 263,055 |
| 2019-08-02 | $15.50 | $16.82 | $15.32 | $15.79 | $15.79 | 285,724 |
| 2019-08-01 | $17.86 | $18.35 | $15.26 | $15.89 | $15.89 | 757,489 |
| 2019-07-31 | $18.55 | $18.92 | $17.63 | $17.91 | $17.91 | 293,188 |
| 2019-07-30 | $17.81 | $18.81 | $17.81 | $18.25 | $18.25 | 276,523 |
| 2019-07-29 | $19.40 | $19.78 | $17.58 | $17.78 | $17.78 | 509,201 |
| 2019-07-26 | $20.77 | $20.99 | $19.27 | $19.33 | $19.33 | 328,643 |
| 2019-07-25 | $21.28 | $21.74 | $20.52 | $20.83 | $20.83 | 201,338 |
| 2019-07-24 | $21.96 | $22.50 | $21.19 | $21.37 | $21.37 | 88,365 |
| 2019-07-23 | $22.30 | $22.43 | $21.69 | $22.04 | $22.04 | 141,563 |
| 2019-07-22 | $22.58 | $23.32 | $21.50 | $22.59 | $22.59 | 643,668 |
| 2019-07-19 | $21.50 | $22.75 | $21.50 | $22.42 | $22.42 | 510,532 |
| 2019-07-18 | $20.52 | $22.00 | $20.22 | $21.40 | $21.40 | 480,887 |
| 2019-07-17 | $22.44 | $22.75 | $20.21 | $20.31 | $20.31 | 823,379 |
| 2019-07-16 | $23.27 | $23.86 | $22.15 | $22.57 | $22.57 | 446,513 |
| 2019-07-15 | $24.32 | $24.66 | $22.81 | $23.31 | $23.31 | 703,795 |
| 2019-07-12 | $24.71 | $25.64 | $23.93 | $25.34 | $25.34 | 411,690 |
| 2019-07-11 | $24.17 | $25.10 | $23.41 | $25.01 | $25.01 | 508,464 |
| 2019-07-10 | $22.97 | $24.50 | $22.60 | $23.77 | $23.77 | 526,125 |
| 2019-07-09 | $22.95 | $23.38 | $22.58 | $22.84 | $22.84 | 273,190 |
| 2019-07-08 | $22.55 | $23.90 | $22.03 | $22.95 | $22.95 | 964,629 |
| 2019-07-05 | $22.62 | $23.32 | $21.73 | $22.30 | $22.30 | 693,443 |
| 2019-07-03 | $23.14 | $23.61 | $22.58 | $23.00 | $23.00 | 246,188 |
| 2019-07-02 | $24.90 | $25.50 | $22.38 | $23.11 | $23.11 | 694,778 |
| 2019-07-01 | $27.36 | $27.59 | $24.51 | $24.80 | $24.80 | 775,326 |
| 2019-06-28 | $28.05 | $28.65 | $27.01 | $27.15 | $27.15 | 247,771 |
| 2019-06-27 | $27.14 | $27.95 | $26.06 | $27.93 | $27.93 | 439,063 |
| 2019-06-26 | $27.92 | $28.25 | $26.75 | $27.00 | $27.00 | 316,072 |
| 2019-06-25 | $29.00 | $30.06 | $27.65 | $27.80 | $27.80 | 404,305 |
| 2019-06-24 | $30.50 | $31.88 | $28.67 | $29.36 | $29.36 | 832,186 |
| 2019-06-21 | $27.23 | $31.62 | $27.23 | $30.25 | $30.25 | 991,998 |
| 2019-06-20 | $23.70 | $29.50 | $23.50 | $28.49 | $28.49 | 6,269,566 |
Personalis Inc (PSNL) News Headlines
Recent Personalis Inc (PSNL) News
Similar Companies to Personalis Inc (PSNL) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |