Sotera Health Company (SHC) Exchange: NASDAQ
Data as of May 2, 2025
$11.16 ($-0.15) -1.28%
Sotera Health Company - Daily Information
Click for more stock information on Sotera Health Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.31 |
| Previous Close | $11.16 |
| High | $11.47 |
| Low | $10.98 |
| Adjusted Open | $11.31 |
| Previous Adjusted Close | $11.16 |
| Adjusted High | $11.47 |
| Adjusted Low | $10.98 |
About Sotera Health Company (SHC)
Sotera Health Company (SHC) is a decades-old provider of food safety and pharmaceutical testing, laboratory services, and related services. The company has seen strong growth since its founding in the early 1990s, expanding its services and operations to 11 countries including India, Mexico, Chile, and the United States. SHC has the capacity to serve both private companies and governments, and its services have been used to stop foodborne illnesses from spreading and to ensure that pharmaceuticals meet strict regulatory standards. SHC has emerged as a provider of health and safety services to companies and governments across the world.
Invest in Sotera Health Company (SHC)
Historical Stock Data for Sotera Health Company (SHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $11.31 | $11.47 | $10.98 | $11.16 | $11.16 | 960,744 |
| 2025-04-24 | $10.86 | $11.32 | $10.69 | $11.30 | $11.30 | 907,320 |
| 2025-04-23 | $10.96 | $11.28 | $10.85 | $10.87 | $10.87 | 1,242,434 |
| 2025-04-22 | $10.43 | $10.67 | $10.37 | $10.64 | $10.64 | 1,566,576 |
| 2025-04-21 | $10.46 | $10.83 | $10.17 | $10.32 | $10.32 | 746,101 |
| 2025-04-17 | $10.45 | $10.54 | $10.36 | $10.48 | $10.48 | 858,965 |
| 2025-04-16 | $10.50 | $10.62 | $10.32 | $10.49 | $10.49 | 983,185 |
| 2025-04-15 | $10.61 | $10.64 | $10.34 | $10.50 | $10.50 | 1,248,952 |
| 2025-04-14 | $10.72 | $10.72 | $10.36 | $10.62 | $10.62 | 1,766,208 |
| 2025-04-11 | $10.64 | $10.65 | $10.05 | $10.51 | $10.51 | 1,456,650 |
| 2025-04-10 | $11.07 | $11.24 | $10.35 | $10.60 | $10.60 | 1,516,670 |
| 2025-04-09 | $9.61 | $11.44 | $9.53 | $11.32 | $11.32 | 2,108,387 |
| 2025-04-08 | $10.62 | $10.66 | $9.61 | $9.80 | $9.80 | 1,977,761 |
| 2025-04-07 | $10.06 | $10.57 | $9.77 | $10.23 | $10.23 | 2,266,904 |
| 2025-04-04 | $10.44 | $10.49 | $10.05 | $10.34 | $10.34 | 1,964,734 |
| 2025-04-03 | $11.23 | $11.34 | $10.71 | $10.73 | $10.73 | 944,074 |
| 2025-04-02 | $11.03 | $11.53 | $10.95 | $11.50 | $11.50 | 1,128,095 |
| 2025-04-01 | $11.60 | $11.69 | $11.00 | $11.13 | $11.13 | 3,689,126 |
| 2025-03-31 | $11.65 | $11.79 | $11.46 | $11.66 | $11.66 | 961,541 |
| 2025-03-28 | $11.73 | $11.81 | $11.59 | $11.77 | $11.77 | 863,596 |
| 2025-03-27 | $11.71 | $11.91 | $11.64 | $11.80 | $11.80 | 1,117,605 |
| 2025-03-26 | $11.95 | $12.05 | $11.62 | $11.69 | $11.69 | 751,476 |
| 2025-03-25 | $12.25 | $12.95 | $11.85 | $11.93 | $11.93 | 1,242,862 |
| 2025-03-24 | $12.02 | $12.38 | $11.85 | $12.21 | $12.21 | 1,283,853 |
| 2025-03-21 | $11.61 | $12.01 | $11.61 | $11.90 | $11.90 | 1,623,348 |
| 2025-03-20 | $12.17 | $12.26 | $11.84 | $11.97 | $11.97 | 1,331,556 |
| 2025-03-19 | $12.04 | $12.36 | $12.04 | $12.24 | $12.24 | 943,168 |
| 2025-03-18 | $11.82 | $12.02 | $11.79 | $11.99 | $11.99 | 992,380 |
| 2025-03-17 | $11.61 | $12.03 | $11.61 | $11.93 | $11.93 | 894,328 |
| 2025-03-14 | $11.44 | $11.66 | $11.32 | $11.59 | $11.59 | 1,318,743 |
| 2025-03-13 | $11.29 | $11.52 | $11.26 | $11.36 | $11.36 | 1,585,794 |
| 2025-03-12 | $11.36 | $11.44 | $11.06 | $11.28 | $11.28 | 1,489,198 |
| 2025-03-11 | $11.80 | $11.96 | $11.32 | $11.38 | $11.38 | 1,397,041 |
| 2025-03-10 | $12.07 | $12.20 | $11.75 | $11.81 | $11.81 | 1,188,321 |
| 2025-03-07 | $11.99 | $12.25 | $11.79 | $12.16 | $12.16 | 1,387,673 |
| 2025-03-06 | $11.74 | $12.16 | $11.72 | $12.04 | $12.04 | 950,544 |
| 2025-03-05 | $11.52 | $11.84 | $11.46 | $11.82 | $11.82 | 1,119,049 |
| 2025-03-04 | $11.53 | $11.76 | $11.36 | $11.47 | $11.47 | 1,767,906 |
| 2025-03-03 | $12.38 | $12.40 | $11.60 | $11.68 | $11.68 | 2,332,675 |
| 2025-02-28 | $12.30 | $12.66 | $11.90 | $12.47 | $12.47 | 1,816,518 |
| 2025-02-27 | $13.71 | $13.71 | $12.11 | $12.28 | $12.28 | 3,153,775 |
| 2025-02-26 | $13.73 | $13.96 | $13.28 | $13.64 | $13.64 | 1,607,142 |
| 2025-02-25 | $13.50 | $13.75 | $13.33 | $13.73 | $13.73 | 824,749 |
| 2025-02-24 | $13.53 | $13.65 | $13.27 | $13.47 | $13.47 | 1,226,944 |
| 2025-02-21 | $13.52 | $13.69 | $13.46 | $13.52 | $13.52 | 864,109 |
| 2025-02-20 | $13.65 | $13.74 | $13.46 | $13.52 | $13.52 | 766,574 |
| 2025-02-19 | $13.32 | $13.65 | $13.32 | $13.63 | $13.63 | 705,778 |
| 2025-02-18 | $13.54 | $13.74 | $13.37 | $13.50 | $13.50 | 2,016,563 |
| 2025-02-14 | $13.49 | $13.71 | $13.44 | $13.48 | $13.48 | 520,854 |
| 2025-02-13 | $13.48 | $13.51 | $13.30 | $13.43 | $13.43 | 569,642 |
| 2025-02-12 | $13.58 | $13.71 | $13.37 | $13.39 | $13.39 | 500,184 |
| 2025-02-11 | $13.74 | $13.93 | $13.53 | $13.69 | $13.69 | 853,762 |
| 2025-02-10 | $13.69 | $13.89 | $13.53 | $13.87 | $13.87 | 852,602 |
| 2025-02-07 | $13.77 | $13.88 | $13.47 | $13.64 | $13.64 | 732,465 |
| 2025-02-06 | $13.90 | $13.94 | $13.77 | $13.80 | $13.80 | 797,224 |
| 2025-02-05 | $13.88 | $13.97 | $13.78 | $13.84 | $13.84 | 719,108 |
| 2025-02-04 | $13.74 | $13.91 | $13.62 | $13.81 | $13.81 | 711,651 |
| 2025-02-03 | $13.48 | $13.80 | $13.36 | $13.71 | $13.71 | 994,771 |
| 2025-01-31 | $14.00 | $14.00 | $13.71 | $13.71 | $13.71 | 800,531 |
| 2025-01-30 | $13.80 | $13.96 | $13.73 | $13.95 | $13.95 | 911,742 |
| 2025-01-29 | $13.75 | $13.86 | $13.53 | $13.68 | $13.68 | 608,236 |
| 2025-01-28 | $13.98 | $14.00 | $13.71 | $13.75 | $13.75 | 667,434 |
| 2025-01-27 | $13.69 | $13.97 | $13.56 | $13.95 | $13.95 | 1,184,887 |
| 2025-01-24 | $13.68 | $13.79 | $13.41 | $13.65 | $13.65 | 1,017,860 |
| 2025-01-23 | $13.56 | $13.70 | $13.11 | $13.69 | $13.69 | 915,080 |
| 2025-01-22 | $13.30 | $13.68 | $13.19 | $13.60 | $13.60 | 950,908 |
| 2025-01-21 | $13.11 | $13.52 | $13.11 | $13.31 | $13.31 | 876,059 |
| 2025-01-17 | $12.64 | $13.01 | $12.59 | $12.98 | $12.98 | 1,032,485 |
| 2025-01-16 | $12.51 | $12.71 | $12.24 | $12.69 | $12.69 | 1,118,822 |
| 2025-01-15 | $12.87 | $13.06 | $12.44 | $12.56 | $12.56 | 1,453,222 |
| 2025-01-14 | $13.03 | $13.11 | $12.63 | $12.76 | $12.76 | 1,059,647 |
| 2025-01-13 | $13.05 | $13.43 | $12.78 | $13.09 | $13.09 | 753,749 |
| 2025-01-10 | $13.26 | $13.36 | $12.96 | $13.11 | $13.11 | 790,678 |
| 2025-01-08 | $13.43 | $13.50 | $13.13 | $13.39 | $13.39 | 1,000,428 |
| 2025-01-07 | $13.51 | $13.72 | $13.35 | $13.49 | $13.49 | 712,795 |
| 2025-01-06 | $13.59 | $13.72 | $13.35 | $13.44 | $13.44 | 716,743 |
| 2025-01-03 | $13.68 | $13.74 | $13.40 | $13.63 | $13.63 | 728,318 |
| 2025-01-02 | $13.73 | $13.92 | $13.53 | $13.62 | $13.62 | 648,956 |
| 2024-12-31 | $13.40 | $13.75 | $13.37 | $13.68 | $13.68 | 767,120 |
| 2024-12-30 | $13.43 | $13.56 | $13.10 | $13.36 | $13.36 | 873,018 |
| 2024-12-27 | $13.49 | $13.65 | $13.41 | $13.48 | $13.48 | 694,536 |
| 2024-12-26 | $13.39 | $13.62 | $13.39 | $13.51 | $13.51 | 657,033 |
| 2024-12-24 | $13.40 | $13.65 | $13.35 | $13.55 | $13.55 | 497,699 |
| 2024-12-23 | $13.22 | $13.36 | $12.90 | $13.33 | $13.33 | 949,218 |
| 2024-12-20 | $13.27 | $13.66 | $13.24 | $13.24 | $13.24 | 3,232,138 |
| 2024-12-19 | $13.20 | $13.41 | $13.04 | $13.27 | $13.27 | 1,078,453 |
| 2024-12-18 | $13.13 | $13.43 | $13.02 | $13.20 | $13.20 | 1,674,765 |
| 2024-12-17 | $12.94 | $13.51 | $12.94 | $13.08 | $13.08 | 1,360,639 |
| 2024-12-16 | $13.14 | $13.36 | $12.90 | $12.99 | $12.99 | 1,182,785 |
| 2024-12-13 | $13.29 | $13.51 | $13.06 | $13.15 | $13.15 | 811,641 |
| 2024-12-12 | $13.21 | $13.57 | $13.08 | $13.40 | $13.40 | 882,146 |
| 2024-12-11 | $13.25 | $13.40 | $13.03 | $13.26 | $13.26 | 870,399 |
| 2024-12-10 | $13.28 | $13.38 | $13.09 | $13.20 | $13.20 | 1,134,325 |
| 2024-12-09 | $13.20 | $13.52 | $13.12 | $13.30 | $13.30 | 1,033,506 |
| 2024-12-06 | $12.98 | $13.24 | $12.95 | $13.13 | $13.13 | 988,391 |
| 2024-12-05 | $13.22 | $13.24 | $12.90 | $12.98 | $12.98 | 931,682 |
| 2024-12-04 | $12.80 | $13.29 | $12.60 | $13.28 | $13.28 | 2,511,162 |
| 2024-12-03 | $13.21 | $13.28 | $12.66 | $12.83 | $12.83 | 1,437,671 |
| 2024-12-02 | $13.07 | $13.34 | $13.05 | $13.25 | $13.25 | 2,028,096 |
| 2024-11-29 | $13.39 | $13.39 | $13.02 | $13.17 | $13.17 | 619,727 |
| 2024-11-27 | $13.04 | $13.20 | $12.95 | $13.10 | $13.10 | 1,179,236 |
| 2024-11-26 | $13.23 | $13.32 | $12.72 | $12.95 | $12.95 | 2,231,526 |
| 2024-11-25 | $12.94 | $13.84 | $12.94 | $13.30 | $13.30 | 4,149,186 |
| 2024-11-22 | $12.40 | $12.97 | $12.40 | $12.82 | $12.82 | 4,169,539 |
| 2024-11-21 | $13.06 | $13.12 | $12.31 | $12.41 | $12.41 | 3,113,649 |
| 2024-11-20 | $13.45 | $13.48 | $12.63 | $13.21 | $13.21 | 2,518,137 |
| 2024-11-19 | $13.87 | $14.07 | $13.59 | $13.61 | $13.61 | 1,113,664 |
| 2024-11-18 | $14.12 | $14.38 | $13.85 | $13.88 | $13.88 | 2,081,178 |
| 2024-11-15 | $15.02 | $15.15 | $14.29 | $14.31 | $14.31 | 1,753,055 |
| 2024-11-14 | $15.25 | $15.33 | $14.94 | $14.99 | $14.99 | 700,939 |
| 2024-11-13 | $15.27 | $15.56 | $15.27 | $15.32 | $15.32 | 707,926 |
| 2024-11-12 | $16.00 | $16.14 | $15.50 | $15.54 | $15.54 | 604,238 |
| 2024-11-11 | $16.10 | $16.45 | $15.87 | $15.92 | $15.92 | 829,124 |
| 2024-11-08 | $15.82 | $16.16 | $15.81 | $16.09 | $16.09 | 1,144,530 |
| 2024-11-07 | $16.03 | $16.12 | $15.49 | $15.83 | $15.83 | 1,349,204 |
| 2024-11-06 | $15.98 | $16.24 | $15.54 | $16.11 | $16.11 | 1,429,448 |
| 2024-11-05 | $15.32 | $15.50 | $14.22 | $15.42 | $15.42 | 1,744,281 |
| 2024-11-04 | $15.81 | $16.01 | $15.68 | $15.80 | $15.80 | 1,299,182 |
| 2024-11-01 | $15.80 | $16.01 | $15.78 | $15.86 | $15.86 | 1,352,193 |
| 2024-10-31 | $15.82 | $15.82 | $15.65 | $15.67 | $15.67 | 644,235 |
| 2024-10-30 | $15.82 | $16.01 | $15.67 | $15.83 | $15.83 | 659,810 |
| 2024-10-29 | $15.71 | $16.01 | $15.64 | $15.92 | $15.92 | 664,899 |
| 2024-10-28 | $15.50 | $15.88 | $15.47 | $15.83 | $15.83 | 702,001 |
| 2024-10-25 | $15.50 | $15.59 | $15.31 | $15.39 | $15.39 | 449,483 |
| 2024-10-24 | $15.56 | $15.68 | $15.45 | $15.46 | $15.46 | 596,802 |
| 2024-10-23 | $15.49 | $15.68 | $15.43 | $15.50 | $15.50 | 812,644 |
| 2024-10-22 | $15.52 | $15.64 | $15.38 | $15.48 | $15.48 | 551,155 |
| 2024-10-21 | $15.92 | $16.18 | $15.55 | $15.62 | $15.62 | 626,319 |
| 2024-10-18 | $15.80 | $16.03 | $15.79 | $16.00 | $16.00 | 543,417 |
| 2024-10-17 | $15.87 | $15.99 | $15.71 | $15.77 | $15.77 | 612,947 |
| 2024-10-16 | $15.41 | $16.01 | $15.35 | $15.91 | $15.91 | 1,143,645 |
| 2024-10-15 | $15.39 | $15.67 | $15.34 | $15.38 | $15.38 | 1,027,475 |
| 2024-10-14 | $15.35 | $15.58 | $15.19 | $15.41 | $15.41 | 640,644 |
| 2024-10-11 | $15.19 | $15.37 | $15.18 | $15.32 | $15.32 | 558,984 |
| 2024-10-10 | $15.23 | $15.27 | $14.97 | $15.20 | $15.20 | 703,499 |
| 2024-10-09 | $15.41 | $15.47 | $15.28 | $15.36 | $15.36 | 829,939 |
| 2024-10-08 | $15.33 | $15.57 | $15.29 | $15.40 | $15.40 | 977,064 |
| 2024-10-07 | $15.72 | $15.75 | $15.33 | $15.46 | $15.46 | 1,094,843 |
| 2024-10-04 | $15.70 | $15.82 | $15.58 | $15.80 | $15.80 | 1,171,701 |
| 2024-10-03 | $16.06 | $16.28 | $15.55 | $15.58 | $15.58 | 2,324,430 |
| 2024-10-02 | $16.23 | $16.23 | $15.96 | $16.09 | $16.09 | 808,205 |
| 2024-10-01 | $16.69 | $16.75 | $16.22 | $16.27 | $16.27 | 894,162 |
| 2024-09-30 | $16.78 | $16.87 | $16.54 | $16.70 | $16.70 | 1,326,332 |
| 2024-09-27 | $16.64 | $16.86 | $16.51 | $16.76 | $16.76 | 1,106,055 |
| 2024-09-26 | $16.82 | $16.82 | $16.34 | $16.59 | $16.59 | 1,467,450 |
| 2024-09-25 | $16.84 | $16.84 | $16.41 | $16.59 | $16.59 | 1,104,653 |
| 2024-09-24 | $16.65 | $16.99 | $16.59 | $16.83 | $16.83 | 1,168,884 |
| 2024-09-23 | $16.66 | $16.76 | $16.44 | $16.64 | $16.64 | 594,833 |
| 2024-09-20 | $16.47 | $16.71 | $16.41 | $16.66 | $16.66 | 1,572,569 |
| 2024-09-19 | $16.98 | $16.99 | $16.53 | $16.55 | $16.55 | 788,013 |
| 2024-09-18 | $16.60 | $16.95 | $16.50 | $16.74 | $16.74 | 629,920 |
| 2024-09-17 | $16.92 | $16.97 | $16.50 | $16.66 | $16.66 | 677,439 |
| 2024-09-16 | $16.80 | $16.99 | $16.75 | $16.91 | $16.91 | 1,165,137 |
| 2024-09-13 | $16.47 | $16.86 | $16.47 | $16.80 | $16.80 | 965,600 |
| 2024-09-12 | $16.16 | $16.57 | $16.01 | $16.48 | $16.48 | 1,032,315 |
| 2024-09-11 | $16.08 | $16.27 | $15.83 | $16.19 | $16.19 | 897,319 |
| 2024-09-10 | $16.69 | $16.84 | $16.07 | $16.13 | $16.13 | 2,762,052 |
| 2024-09-09 | $15.85 | $17.08 | $15.66 | $16.80 | $16.80 | 8,129,105 |
| 2024-09-06 | $16.52 | $16.61 | $15.61 | $15.65 | $15.65 | 1,942,638 |
| 2024-09-05 | $15.51 | $16.71 | $15.45 | $16.48 | $16.48 | 7,535,705 |
| 2024-09-04 | $15.32 | $15.53 | $15.22 | $15.41 | $15.41 | 1,104,529 |
| 2024-09-03 | $15.34 | $15.53 | $15.27 | $15.36 | $15.36 | 821,232 |
| 2024-08-30 | $15.62 | $15.62 | $15.15 | $15.44 | $15.44 | 736,631 |
| 2024-08-29 | $15.20 | $15.53 | $15.15 | $15.51 | $15.51 | 727,947 |
| 2024-08-28 | $15.48 | $15.57 | $15.10 | $15.19 | $15.19 | 1,175,206 |
| 2024-08-27 | $15.60 | $15.77 | $15.23 | $15.64 | $15.64 | 1,534,173 |
| 2024-08-26 | $15.45 | $15.77 | $15.39 | $15.62 | $15.62 | 1,800,805 |
| 2024-08-23 | $15.25 | $15.46 | $15.11 | $15.42 | $15.42 | 555,526 |
| 2024-08-22 | $15.40 | $15.46 | $15.08 | $15.19 | $15.19 | 760,187 |
| 2024-08-21 | $14.94 | $15.46 | $14.88 | $15.36 | $15.36 | 861,600 |
| 2024-08-20 | $14.94 | $15.10 | $14.76 | $14.90 | $14.90 | 664,539 |
| 2024-08-19 | $15.17 | $15.69 | $14.67 | $14.93 | $14.93 | 693,926 |
| 2024-08-16 | $14.76 | $14.98 | $14.68 | $14.97 | $14.97 | 683,366 |
| 2024-08-15 | $14.84 | $14.96 | $14.52 | $14.75 | $14.75 | 1,148,176 |
| 2024-08-14 | $14.95 | $14.95 | $14.41 | $14.72 | $14.72 | 723,891 |
| 2024-08-13 | $14.26 | $14.95 | $14.03 | $14.93 | $14.93 | 1,093,149 |
| 2024-08-12 | $14.53 | $14.53 | $14.16 | $14.29 | $14.29 | 1,068,953 |
| 2024-08-09 | $14.66 | $14.66 | $14.26 | $14.55 | $14.55 | 1,371,837 |
| 2024-08-08 | $14.53 | $14.76 | $14.38 | $14.67 | $14.67 | 821,831 |
| 2024-08-07 | $14.75 | $14.90 | $14.31 | $14.39 | $14.39 | 1,384,922 |
| 2024-08-06 | $14.26 | $14.87 | $14.23 | $14.70 | $14.70 | 1,890,230 |
| 2024-08-05 | $12.95 | $14.98 | $12.95 | $14.22 | $14.22 | 2,949,525 |
| 2024-08-02 | $13.60 | $13.60 | $13.12 | $13.22 | $13.22 | 1,527,759 |
| 2024-08-01 | $13.81 | $13.94 | $13.59 | $13.63 | $13.63 | 842,996 |
| 2024-07-31 | $13.60 | $14.10 | $13.49 | $13.87 | $13.87 | 1,032,279 |
| 2024-07-30 | $13.72 | $14.00 | $13.57 | $13.59 | $13.59 | 1,669,642 |
| 2024-07-29 | $13.72 | $13.86 | $13.60 | $13.62 | $13.62 | 811,989 |
| 2024-07-26 | $13.69 | $14.05 | $13.54 | $13.80 | $13.80 | 571,467 |
| 2024-07-25 | $13.29 | $13.85 | $13.29 | $13.60 | $13.60 | 833,072 |
| 2024-07-24 | $13.35 | $13.67 | $13.22 | $13.38 | $13.38 | 918,131 |
| 2024-07-23 | $13.22 | $13.42 | $12.97 | $13.33 | $13.33 | 855,620 |
| 2024-07-22 | $13.17 | $13.35 | $12.78 | $13.14 | $13.14 | 581,884 |
| 2024-07-19 | $13.27 | $13.46 | $13.01 | $13.09 | $13.09 | 714,444 |
| 2024-07-18 | $13.32 | $13.57 | $13.08 | $13.24 | $13.24 | 948,588 |
| 2024-07-17 | $12.88 | $13.41 | $12.78 | $13.35 | $13.35 | 869,520 |
| 2024-07-16 | $12.30 | $13.03 | $12.25 | $12.90 | $12.90 | 936,529 |
| 2024-07-15 | $12.42 | $12.54 | $12.13 | $12.22 | $12.22 | 538,848 |
| 2024-07-12 | $12.26 | $12.49 | $12.10 | $12.36 | $12.36 | 705,796 |
| 2024-07-11 | $11.87 | $12.64 | $11.82 | $12.19 | $12.19 | 1,359,146 |
| 2024-07-10 | $11.93 | $11.93 | $11.41 | $11.68 | $11.68 | 765,070 |
| 2024-07-09 | $11.88 | $11.90 | $11.64 | $11.88 | $11.88 | 799,084 |
| 2024-07-08 | $11.75 | $11.92 | $11.67 | $11.90 | $11.90 | 639,558 |
| 2024-07-05 | $11.71 | $11.89 | $11.62 | $11.75 | $11.75 | 496,359 |
| 2024-07-03 | $11.71 | $11.71 | $11.53 | $11.65 | $11.65 | 299,638 |
| 2024-07-02 | $11.57 | $11.80 | $11.52 | $11.63 | $11.63 | 826,138 |
| 2024-07-01 | $11.87 | $12.01 | $11.46 | $11.58 | $11.58 | 929,558 |
| 2024-06-28 | $11.96 | $11.98 | $11.61 | $11.87 | $11.87 | 2,883,487 |
| 2024-06-27 | $11.82 | $11.98 | $11.62 | $11.90 | $11.90 | 1,503,116 |
| 2024-06-26 | $11.87 | $12.01 | $11.65 | $11.83 | $11.83 | 2,258,592 |
| 2024-06-25 | $11.88 | $11.94 | $11.77 | $11.93 | $11.93 | 858,687 |
| 2024-06-24 | $12.05 | $12.26 | $11.89 | $11.90 | $11.90 | 886,815 |
| 2024-06-21 | $11.67 | $12.05 | $11.64 | $12.01 | $12.01 | 1,363,770 |
| 2024-06-20 | $11.30 | $11.68 | $11.23 | $11.58 | $11.58 | 944,276 |
| 2024-06-18 | $11.35 | $11.51 | $11.30 | $11.34 | $11.34 | 703,977 |
| 2024-06-17 | $11.58 | $11.62 | $11.29 | $11.36 | $11.36 | 620,562 |
| 2024-06-14 | $11.61 | $11.66 | $11.44 | $11.59 | $11.59 | 758,168 |
| 2024-06-13 | $11.93 | $12.01 | $11.62 | $11.70 | $11.70 | 856,039 |
| 2024-06-12 | $12.35 | $12.36 | $11.95 | $11.99 | $11.99 | 985,596 |
| 2024-06-11 | $11.96 | $12.25 | $11.84 | $12.13 | $12.13 | 1,618,575 |
| 2024-06-10 | $12.03 | $12.19 | $11.79 | $11.94 | $11.94 | 1,055,825 |
| 2024-06-07 | $12.36 | $12.55 | $12.11 | $12.18 | $12.18 | 1,067,673 |
| 2024-06-06 | $11.97 | $12.55 | $11.86 | $12.50 | $12.50 | 927,480 |
| 2024-06-05 | $11.74 | $11.99 | $11.50 | $11.98 | $11.98 | 941,194 |
| 2024-06-04 | $11.46 | $11.74 | $11.31 | $11.64 | $11.64 | 947,853 |
| 2024-06-03 | $11.24 | $11.55 | $11.21 | $11.46 | $11.46 | 1,491,351 |
| 2024-05-31 | $11.14 | $11.21 | $10.96 | $11.18 | $11.18 | 1,962,729 |
| 2024-05-30 | $10.97 | $11.18 | $10.92 | $11.09 | $11.09 | 693,692 |
| 2024-05-29 | $10.92 | $11.02 | $10.82 | $10.94 | $10.94 | 923,075 |
| 2024-05-28 | $11.26 | $11.29 | $10.89 | $11.04 | $11.04 | 799,951 |
| 2024-05-24 | $11.22 | $11.25 | $11.06 | $11.20 | $11.20 | 922,520 |
| 2024-05-23 | $11.22 | $11.35 | $11.01 | $11.19 | $11.19 | 800,776 |
| 2024-05-22 | $10.91 | $11.31 | $10.85 | $11.25 | $11.25 | 1,160,573 |
| 2024-05-21 | $10.90 | $11.02 | $10.85 | $10.89 | $10.89 | 653,365 |
| 2024-05-20 | $11.26 | $11.32 | $11.09 | $11.09 | $11.09 | 456,310 |
| 2024-05-17 | $11.42 | $11.55 | $11.22 | $11.29 | $11.29 | 467,493 |
| 2024-05-16 | $11.39 | $11.48 | $11.34 | $11.41 | $11.41 | 482,913 |
| 2024-05-15 | $11.55 | $11.57 | $11.23 | $11.41 | $11.41 | 554,260 |
| 2024-05-14 | $11.52 | $11.66 | $11.30 | $11.40 | $11.40 | 796,956 |
| 2024-05-13 | $11.06 | $11.43 | $10.94 | $11.38 | $11.38 | 1,196,078 |
| 2024-05-10 | $11.33 | $11.38 | $10.86 | $11.04 | $11.04 | 942,183 |
| 2024-05-09 | $11.24 | $11.40 | $11.20 | $11.33 | $11.33 | 4,487,440 |
| 2024-05-08 | $11.40 | $11.49 | $11.17 | $11.22 | $11.22 | 1,094,601 |
| 2024-05-07 | $11.30 | $11.59 | $11.25 | $11.47 | $11.47 | 1,151,330 |
| 2024-05-06 | $11.08 | $11.39 | $11.07 | $11.29 | $11.29 | 744,480 |
| 2024-05-03 | $11.25 | $11.48 | $11.00 | $11.02 | $11.02 | 1,039,496 |
| 2024-05-02 | $11.19 | $11.23 | $10.75 | $10.91 | $10.91 | 1,637,483 |
| 2024-05-01 | $11.10 | $11.47 | $11.03 | $11.27 | $11.27 | 1,100,711 |
| 2024-04-30 | $11.28 | $11.40 | $11.13 | $11.20 | $11.20 | 1,567,281 |
| 2024-04-29 | $11.55 | $11.64 | $11.29 | $11.38 | $11.38 | 933,579 |
| 2024-04-26 | $11.33 | $11.65 | $11.22 | $11.40 | $11.40 | 737,652 |
| 2024-04-25 | $11.22 | $11.61 | $11.01 | $11.32 | $11.32 | 721,160 |
| 2024-04-24 | $11.31 | $11.46 | $11.11 | $11.27 | $11.27 | 1,168,146 |
| 2024-04-23 | $11.15 | $11.55 | $11.12 | $11.38 | $11.38 | 1,142,912 |
| 2024-04-22 | $11.01 | $11.11 | $10.88 | $11.09 | $11.09 | 716,627 |
| 2024-04-19 | $10.89 | $10.96 | $10.74 | $10.95 | $10.95 | 946,460 |
| 2024-04-18 | $10.74 | $10.99 | $10.71 | $10.90 | $10.90 | 706,894 |
| 2024-04-17 | $10.94 | $11.02 | $10.72 | $10.75 | $10.75 | 980,611 |
| 2024-04-16 | $10.98 | $11.06 | $10.85 | $10.89 | $10.89 | 773,895 |
| 2024-04-15 | $11.30 | $11.47 | $11.00 | $11.01 | $11.01 | 1,119,751 |
| 2024-04-12 | $11.34 | $11.38 | $11.26 | $11.28 | $11.28 | 1,461,125 |
| 2024-04-11 | $11.54 | $11.64 | $11.29 | $11.42 | $11.42 | 657,800 |
| 2024-04-10 | $11.18 | $11.44 | $11.10 | $11.42 | $11.42 | 1,083,818 |
| 2024-04-09 | $11.45 | $11.66 | $11.40 | $11.62 | $11.62 | 1,055,521 |
| 2024-04-08 | $11.41 | $11.54 | $11.22 | $11.40 | $11.40 | 1,028,645 |
| 2024-04-05 | $11.34 | $11.52 | $11.26 | $11.34 | $11.34 | 1,190,554 |
| 2024-04-04 | $11.56 | $11.79 | $11.36 | $11.40 | $11.40 | 1,004,852 |
| 2024-04-03 | $11.73 | $11.79 | $11.36 | $11.54 | $11.54 | 1,425,933 |
| 2024-04-02 | $11.58 | $11.62 | $11.37 | $11.38 | $11.38 | 1,403,000 |
| 2024-04-01 | $11.97 | $12.03 | $11.50 | $11.70 | $11.70 | 1,226,519 |
| 2024-03-28 | $12.01 | $12.16 | $11.81 | $12.01 | $12.01 | 1,677,240 |
| 2024-03-27 | $11.67 | $11.91 | $11.65 | $11.87 | $11.87 | 1,698,457 |
| 2024-03-26 | $11.74 | $11.86 | $11.47 | $11.53 | $11.53 | 2,387,240 |
| 2024-03-25 | $11.93 | $12.41 | $11.72 | $11.75 | $11.75 | 2,869,962 |
| 2024-03-22 | $11.45 | $11.53 | $11.18 | $11.30 | $11.30 | 1,776,234 |
| 2024-03-21 | $11.77 | $11.81 | $10.97 | $11.54 | $11.54 | 4,243,052 |
| 2024-03-20 | $13.10 | $13.19 | $10.74 | $11.78 | $11.78 | 9,240,681 |
| 2024-03-19 | $14.32 | $14.47 | $13.05 | $13.11 | $13.11 | 2,000,184 |
| 2024-03-18 | $14.52 | $14.92 | $14.23 | $14.33 | $14.33 | 1,916,649 |
| 2024-03-15 | $14.15 | $14.55 | $13.99 | $14.52 | $14.52 | 3,239,549 |
| 2024-03-14 | $13.90 | $14.19 | $13.89 | $14.18 | $14.18 | 1,757,172 |
| 2024-03-13 | $13.79 | $14.03 | $13.69 | $13.94 | $13.94 | 987,487 |
| 2024-03-12 | $13.96 | $13.97 | $13.69 | $13.77 | $13.77 | 696,796 |
| 2024-03-11 | $13.72 | $14.31 | $13.65 | $14.00 | $14.00 | 1,142,769 |
| 2024-03-08 | $14.08 | $14.29 | $13.80 | $13.83 | $13.83 | 893,013 |
| 2024-03-07 | $14.30 | $14.41 | $13.84 | $13.98 | $13.98 | 2,139,205 |
| 2024-03-06 | $13.95 | $14.38 | $13.87 | $14.23 | $14.23 | 1,496,980 |
| 2024-03-05 | $14.50 | $14.81 | $14.00 | $14.00 | $14.00 | 1,701,482 |
| 2024-03-04 | $14.75 | $14.93 | $14.41 | $14.59 | $14.59 | 3,420,888 |
| 2024-03-01 | $15.03 | $15.03 | $13.62 | $14.56 | $14.56 | 13,134,174 |
| 2024-02-29 | $15.09 | $15.39 | $14.66 | $15.01 | $15.01 | 9,912,022 |
| 2024-02-28 | $16.76 | $17.00 | $14.76 | $14.96 | $14.96 | 5,514,111 |
| 2024-02-27 | $14.56 | $17.44 | $14.56 | $17.34 | $17.34 | 2,062,689 |
| 2024-02-26 | $16.66 | $17.10 | $16.29 | $17.06 | $17.06 | 2,628,814 |
| 2024-02-23 | $16.73 | $16.93 | $16.59 | $16.81 | $16.81 | 1,601,170 |
| 2024-02-22 | $16.43 | $16.60 | $16.27 | $16.60 | $16.60 | 659,104 |
| 2024-02-21 | $16.07 | $16.54 | $15.46 | $16.40 | $16.40 | 1,315,355 |
| 2024-02-20 | $16.40 | $16.60 | $16.16 | $16.25 | $16.25 | 1,231,619 |
| 2024-02-16 | $16.64 | $16.78 | $16.49 | $16.61 | $16.61 | 699,744 |
| 2024-02-15 | $16.81 | $17.16 | $16.78 | $16.80 | $16.80 | 1,202,151 |
| 2024-02-14 | $16.07 | $16.71 | $16.07 | $16.67 | $16.67 | 587,721 |
| 2024-02-13 | $15.75 | $16.26 | $15.74 | $15.89 | $15.89 | 506,129 |
| 2024-02-12 | $16.18 | $16.48 | $16.08 | $16.13 | $16.13 | 554,572 |
| 2024-02-09 | $16.03 | $16.30 | $15.95 | $16.27 | $16.27 | 412,422 |
| 2024-02-08 | $15.19 | $16.01 | $14.87 | $15.99 | $15.99 | 1,377,635 |
| 2024-02-07 | $15.73 | $15.76 | $15.22 | $15.23 | $15.23 | 466,345 |
| 2024-02-06 | $15.14 | $15.66 | $14.99 | $15.62 | $15.62 | 726,684 |
| 2024-02-05 | $14.97 | $15.23 | $14.80 | $15.15 | $15.15 | 702,953 |
| 2024-02-02 | $15.10 | $15.34 | $14.84 | $15.04 | $15.04 | 310,839 |
| 2024-02-01 | $14.28 | $15.46 | $14.28 | $15.32 | $15.32 | 601,305 |
| 2024-01-31 | $14.62 | $14.94 | $14.54 | $14.72 | $14.72 | 956,671 |
| 2024-01-30 | $14.98 | $14.98 | $14.58 | $14.62 | $14.62 | 406,274 |
| 2024-01-29 | $14.95 | $15.04 | $14.72 | $15.02 | $15.02 | 442,078 |
| 2024-01-26 | $15.07 | $15.18 | $14.92 | $14.98 | $14.98 | 435,511 |
| 2024-01-25 | $14.80 | $14.95 | $14.58 | $14.93 | $14.93 | 629,559 |
| 2024-01-24 | $15.21 | $15.28 | $14.63 | $14.63 | $14.63 | 536,499 |
| 2024-01-23 | $15.35 | $15.40 | $14.81 | $15.01 | $15.01 | 473,206 |
| 2024-01-22 | $15.03 | $15.44 | $14.87 | $15.22 | $15.22 | 626,665 |
| 2024-01-19 | $14.70 | $14.98 | $14.46 | $14.98 | $14.98 | 717,817 |
| 2024-01-18 | $14.81 | $14.87 | $14.57 | $14.71 | $14.71 | 605,168 |
| 2024-01-17 | $14.98 | $15.10 | $14.63 | $14.69 | $14.69 | 702,130 |
| 2024-01-16 | $15.16 | $15.29 | $15.04 | $15.22 | $15.22 | 544,957 |
| 2024-01-12 | $15.48 | $15.59 | $15.22 | $15.34 | $15.34 | 593,192 |
| 2024-01-11 | $15.42 | $15.49 | $15.13 | $15.26 | $15.26 | 920,549 |
| 2024-01-10 | $16.37 | $16.37 | $15.50 | $15.55 | $15.55 | 809,406 |
| 2024-01-09 | $15.69 | $17.41 | $15.69 | $16.42 | $16.42 | 1,075,759 |
| 2024-01-08 | $15.65 | $15.95 | $15.61 | $15.78 | $15.78 | 763,675 |
| 2024-01-05 | $15.99 | $16.04 | $15.60 | $15.75 | $15.75 | 1,153,719 |
| 2024-01-04 | $16.11 | $16.24 | $15.97 | $16.08 | $16.08 | 1,150,799 |
| 2024-01-03 | $16.59 | $16.60 | $16.07 | $16.21 | $16.21 | 644,035 |
| 2024-01-02 | $16.71 | $17.04 | $16.53 | $16.75 | $16.75 | 578,024 |
| 2023-12-29 | $17.10 | $17.22 | $16.83 | $16.85 | $16.85 | 347,706 |
| 2023-12-28 | $17.23 | $17.39 | $17.11 | $17.16 | $17.16 | 276,218 |
| 2023-12-27 | $17.14 | $17.30 | $17.00 | $17.26 | $17.26 | 373,556 |
| 2023-12-26 | $16.64 | $17.11 | $16.47 | $17.05 | $17.05 | 296,365 |
| 2023-12-22 | $16.71 | $16.86 | $16.44 | $16.63 | $16.63 | 449,463 |
| 2023-12-21 | $16.71 | $17.03 | $16.64 | $16.65 | $16.65 | 894,245 |
| 2023-12-20 | $16.47 | $16.89 | $16.25 | $16.54 | $16.54 | 681,145 |
| 2023-12-19 | $16.16 | $16.55 | $16.10 | $16.53 | $16.53 | 373,248 |
| 2023-12-18 | $15.80 | $16.10 | $15.68 | $16.06 | $16.06 | 811,631 |
| 2023-12-15 | $15.63 | $15.95 | $15.18 | $15.82 | $15.82 | 2,041,965 |
| 2023-12-14 | $15.25 | $15.79 | $15.25 | $15.46 | $15.46 | 706,108 |
| 2023-12-13 | $14.41 | $15.06 | $14.28 | $15.01 | $15.01 | 648,745 |
| 2023-12-12 | $14.52 | $14.55 | $14.33 | $14.45 | $14.45 | 441,174 |
| 2023-12-11 | $14.44 | $14.57 | $14.23 | $14.51 | $14.51 | 425,101 |
| 2023-12-08 | $14.13 | $14.41 | $14.10 | $14.40 | $14.40 | 326,809 |
| 2023-12-07 | $13.95 | $14.11 | $13.81 | $14.11 | $14.11 | 488,322 |
| 2023-12-06 | $14.06 | $14.32 | $13.88 | $13.93 | $13.93 | 464,209 |
| 2023-12-05 | $14.06 | $14.11 | $13.83 | $14.00 | $14.00 | 582,549 |
| 2023-12-04 | $13.98 | $14.16 | $13.81 | $14.14 | $14.14 | 538,668 |
| 2023-12-01 | $13.57 | $14.02 | $13.39 | $14.00 | $14.00 | 603,983 |
| 2023-11-30 | $13.59 | $13.79 | $13.49 | $13.65 | $13.65 | 831,824 |
| 2023-11-29 | $13.74 | $13.87 | $13.44 | $13.59 | $13.59 | 622,355 |
| 2023-11-28 | $13.66 | $13.72 | $13.51 | $13.65 | $13.65 | 544,750 |
| 2023-11-27 | $13.77 | $14.00 | $13.61 | $13.73 | $13.73 | 786,704 |
| 2023-11-24 | $13.69 | $13.92 | $13.64 | $13.90 | $13.90 | 198,729 |
| 2023-11-22 | $13.72 | $13.83 | $13.59 | $13.73 | $13.73 | 545,462 |
| 2023-11-21 | $13.90 | $13.99 | $13.63 | $13.65 | $13.65 | 514,443 |
| 2023-11-20 | $13.62 | $14.01 | $13.52 | $13.93 | $13.93 | 652,965 |
| 2023-11-17 | $13.89 | $13.89 | $13.59 | $13.66 | $13.66 | 604,551 |
| 2023-11-16 | $13.69 | $13.78 | $13.51 | $13.74 | $13.74 | 757,275 |
| 2023-11-15 | $13.79 | $14.26 | $13.65 | $13.75 | $13.75 | 1,111,342 |
| 2023-11-14 | $13.46 | $13.91 | $13.46 | $13.80 | $13.80 | 1,078,400 |
| 2023-11-13 | $12.94 | $13.11 | $12.74 | $13.07 | $13.07 | 651,577 |
| 2023-11-10 | $13.00 | $13.07 | $12.80 | $12.95 | $12.95 | 808,558 |
| 2023-11-09 | $13.16 | $13.16 | $12.86 | $13.00 | $13.00 | 1,132,671 |
| 2023-11-08 | $13.61 | $13.66 | $13.07 | $13.15 | $13.15 | 1,247,670 |
| 2023-11-07 | $13.32 | $13.69 | $13.22 | $13.59 | $13.59 | 1,197,187 |
| 2023-11-06 | $13.21 | $13.47 | $13.21 | $13.39 | $13.39 | 926,400 |
| 2023-11-03 | $13.05 | $13.40 | $13.05 | $13.21 | $13.21 | 934,719 |
| 2023-11-02 | $12.79 | $13.05 | $12.48 | $12.81 | $12.81 | 1,875,848 |
| 2023-11-01 | $13.35 | $14.56 | $12.34 | $12.87 | $12.87 | 2,878,237 |
| 2023-10-31 | $12.67 | $12.82 | $12.57 | $12.66 | $12.66 | 1,269,832 |
| 2023-10-30 | $12.63 | $12.94 | $12.47 | $12.61 | $12.61 | 1,111,667 |
| 2023-10-27 | $12.69 | $12.69 | $12.34 | $12.51 | $12.51 | 767,702 |
| 2023-10-26 | $12.77 | $12.96 | $12.56 | $12.68 | $12.68 | 1,063,692 |
| 2023-10-25 | $12.88 | $12.94 | $12.67 | $12.70 | $12.70 | 829,122 |
| 2023-10-24 | $13.03 | $13.25 | $12.98 | $13.01 | $13.01 | 649,680 |
| 2023-10-23 | $13.15 | $13.28 | $12.92 | $12.96 | $12.96 | 767,408 |
| 2023-10-20 | $13.54 | $13.71 | $13.12 | $13.17 | $13.17 | 922,340 |
| 2023-10-19 | $13.78 | $13.83 | $13.35 | $13.57 | $13.57 | 1,342,157 |
| 2023-10-18 | $14.12 | $14.12 | $13.80 | $13.85 | $13.85 | 831,516 |
| 2023-10-17 | $13.46 | $14.80 | $13.46 | $14.22 | $14.22 | 1,667,271 |
| 2023-10-16 | $13.50 | $14.03 | $13.35 | $13.58 | $13.58 | 1,136,843 |
| 2023-10-13 | $13.12 | $13.36 | $12.99 | $13.36 | $13.36 | 1,007,955 |
| 2023-10-12 | $13.52 | $13.54 | $13.16 | $13.21 | $13.21 | 1,057,140 |
| 2023-10-11 | $14.36 | $14.48 | $13.33 | $13.51 | $13.51 | 1,281,317 |
| 2023-10-10 | $14.18 | $14.71 | $14.11 | $14.33 | $14.33 | 931,184 |
| 2023-10-09 | $14.40 | $14.40 | $14.03 | $14.19 | $14.19 | 582,219 |
| 2023-10-06 | $14.30 | $14.58 | $13.97 | $14.42 | $14.42 | 982,061 |
| 2023-10-05 | $14.58 | $14.74 | $14.26 | $14.35 | $14.35 | 826,854 |
| 2023-10-04 | $14.58 | $14.63 | $14.30 | $14.57 | $14.57 | 1,451,107 |
| 2023-10-03 | $14.56 | $14.67 | $14.40 | $14.55 | $14.55 | 876,324 |
| 2023-10-02 | $14.84 | $14.93 | $14.49 | $14.68 | $14.68 | 1,145,077 |
| 2023-09-29 | $15.51 | $15.51 | $14.64 | $14.98 | $14.98 | 1,427,569 |
| 2023-09-28 | $15.09 | $15.27 | $14.99 | $15.25 | $15.25 | 592,329 |
| 2023-09-27 | $15.34 | $15.37 | $15.00 | $15.06 | $15.06 | 571,231 |
| 2023-09-26 | $15.33 | $15.50 | $15.12 | $15.26 | $15.26 | 546,734 |
| 2023-09-25 | $15.24 | $15.42 | $15.03 | $15.39 | $15.39 | 366,397 |
| 2023-09-22 | $15.20 | $15.52 | $15.14 | $15.38 | $15.38 | 801,664 |
| 2023-09-21 | $15.16 | $15.18 | $14.93 | $15.14 | $15.14 | 674,926 |
| 2023-09-20 | $15.35 | $15.57 | $15.29 | $15.31 | $15.31 | 675,503 |
| 2023-09-19 | $15.26 | $15.43 | $15.10 | $15.30 | $15.30 | 786,328 |
| 2023-09-18 | $15.58 | $15.58 | $15.29 | $15.33 | $15.33 | 641,690 |
| 2023-09-15 | $15.32 | $15.62 | $15.16 | $15.55 | $15.55 | 1,804,209 |
| 2023-09-14 | $15.07 | $15.55 | $15.02 | $15.27 | $15.27 | 1,166,249 |
| 2023-09-13 | $14.77 | $15.00 | $14.68 | $14.92 | $14.92 | 518,282 |
| 2023-09-12 | $14.86 | $15.07 | $14.79 | $14.83 | $14.83 | 532,753 |
| 2023-09-11 | $14.45 | $14.97 | $14.34 | $14.95 | $14.95 | 977,427 |
| 2023-09-08 | $14.63 | $14.63 | $14.32 | $14.40 | $14.40 | 882,910 |
| 2023-09-07 | $15.04 | $15.10 | $14.59 | $14.66 | $14.66 | 767,974 |
| 2023-09-06 | $15.27 | $15.29 | $15.10 | $15.21 | $15.21 | 663,557 |
| 2023-09-05 | $15.85 | $15.88 | $15.27 | $15.29 | $15.29 | 967,634 |
| 2023-09-01 | $16.29 | $16.57 | $15.94 | $16.00 | $16.00 | 636,945 |
| 2023-08-31 | $16.45 | $16.52 | $16.03 | $16.14 | $16.14 | 479,619 |
| 2023-08-30 | $16.45 | $16.66 | $16.38 | $16.41 | $16.41 | 317,372 |
| 2023-08-29 | $16.25 | $16.49 | $16.12 | $16.43 | $16.43 | 1,132,634 |
| 2023-08-28 | $16.09 | $16.40 | $16.09 | $16.23 | $16.23 | 297,689 |
| 2023-08-25 | $16.24 | $16.41 | $15.98 | $16.07 | $16.07 | 783,479 |
| 2023-08-24 | $16.49 | $16.58 | $16.19 | $16.24 | $16.24 | 571,085 |
| 2023-08-23 | $16.57 | $16.62 | $16.40 | $16.57 | $16.57 | 524,934 |
| 2023-08-22 | $16.47 | $16.56 | $16.23 | $16.39 | $16.39 | 361,648 |
| 2023-08-21 | $16.22 | $16.66 | $16.15 | $16.42 | $16.42 | 676,176 |
| 2023-08-18 | $15.88 | $16.36 | $15.84 | $16.22 | $16.22 | 783,460 |
| 2023-08-17 | $16.21 | $16.24 | $16.03 | $16.05 | $16.05 | 393,919 |
| 2023-08-16 | $16.41 | $16.42 | $16.09 | $16.21 | $16.21 | 522,161 |
| 2023-08-15 | $16.78 | $16.79 | $16.45 | $16.49 | $16.49 | 795,805 |
| 2023-08-14 | $16.94 | $17.00 | $16.72 | $16.84 | $16.84 | 526,036 |
| 2023-08-11 | $16.91 | $17.14 | $16.83 | $17.01 | $17.01 | 640,853 |
| 2023-08-10 | $17.09 | $17.36 | $16.66 | $17.01 | $17.01 | 1,287,536 |
| 2023-08-09 | $17.06 | $17.41 | $16.88 | $17.06 | $17.06 | 873,183 |
| 2023-08-08 | $16.74 | $17.22 | $16.69 | $17.17 | $17.17 | 808,786 |
| 2023-08-07 | $17.77 | $17.77 | $16.88 | $16.89 | $16.89 | 1,477,282 |
| 2023-08-04 | $17.61 | $17.83 | $17.01 | $17.80 | $17.80 | 1,251,207 |
| 2023-08-03 | $17.00 | $18.40 | $15.82 | $17.58 | $17.58 | 2,648,444 |
| 2023-08-02 | $18.64 | $18.71 | $18.16 | $18.48 | $18.48 | 1,264,767 |
| 2023-08-01 | $18.91 | $19.05 | $18.61 | $18.84 | $18.84 | 561,686 |
| 2023-07-31 | $18.70 | $19.07 | $18.70 | $18.98 | $18.98 | 587,713 |
| 2023-07-28 | $18.92 | $19.00 | $18.67 | $18.70 | $18.70 | 345,374 |
| 2023-07-27 | $19.08 | $19.20 | $18.66 | $18.77 | $18.77 | 841,964 |
| 2023-07-26 | $18.68 | $19.01 | $18.66 | $19.00 | $19.00 | 491,556 |
| 2023-07-25 | $18.96 | $19.13 | $18.67 | $18.68 | $18.68 | 557,653 |
| 2023-07-24 | $18.99 | $19.34 | $18.83 | $19.13 | $19.13 | 657,092 |
| 2023-07-21 | $18.93 | $19.14 | $18.77 | $19.05 | $19.05 | 574,373 |
| 2023-07-20 | $18.98 | $19.17 | $18.83 | $18.89 | $18.89 | 482,216 |
| 2023-07-19 | $19.06 | $19.40 | $18.82 | $18.95 | $18.95 | 712,589 |
| 2023-07-18 | $18.84 | $19.08 | $18.71 | $18.95 | $18.95 | 669,547 |
| 2023-07-17 | $18.77 | $18.96 | $18.50 | $18.80 | $18.80 | 421,628 |
| 2023-07-14 | $18.74 | $19.02 | $18.40 | $18.75 | $18.75 | 1,149,746 |
| 2023-07-13 | $18.54 | $18.78 | $18.31 | $18.74 | $18.74 | 446,743 |
| 2023-07-12 | $18.55 | $18.66 | $18.29 | $18.51 | $18.51 | 1,030,117 |
| 2023-07-11 | $18.02 | $18.41 | $17.98 | $18.37 | $18.37 | 637,818 |
| 2023-07-10 | $17.95 | $18.25 | $17.94 | $18.02 | $18.02 | 752,683 |
| 2023-07-07 | $18.07 | $18.23 | $17.91 | $17.96 | $17.96 | 633,992 |
| 2023-07-06 | $18.12 | $18.18 | $17.84 | $18.06 | $18.06 | 1,813,297 |
| 2023-07-05 | $18.14 | $18.54 | $17.83 | $18.29 | $18.29 | 901,470 |
| 2023-07-03 | $19.05 | $19.23 | $18.13 | $18.26 | $18.26 | 695,537 |
| 2023-06-30 | $19.13 | $19.23 | $18.53 | $18.84 | $18.84 | 1,211,554 |
| 2023-06-29 | $18.75 | $19.04 | $18.73 | $18.98 | $18.98 | 967,933 |
| 2023-06-28 | $18.77 | $18.87 | $17.96 | $18.79 | $18.79 | 1,272,485 |
| 2023-06-27 | $18.42 | $18.92 | $18.15 | $18.78 | $18.78 | 1,511,451 |
| 2023-06-26 | $18.89 | $19.30 | $18.05 | $18.42 | $18.42 | 2,145,980 |
| 2023-06-23 | $17.33 | $18.11 | $17.24 | $17.99 | $17.99 | 2,546,134 |
| 2023-06-22 | $15.00 | $18.55 | $14.94 | $17.60 | $17.60 | 7,439,791 |
| 2023-06-21 | $14.94 | $15.12 | $14.76 | $15.00 | $15.00 | 797,071 |
| 2023-06-20 | $14.90 | $15.01 | $14.67 | $14.98 | $14.98 | 625,894 |
| 2023-06-16 | $15.15 | $15.19 | $14.90 | $15.02 | $15.02 | 981,100 |
| 2023-06-15 | $14.59 | $15.06 | $14.49 | $15.04 | $15.04 | 503,639 |
| 2023-06-14 | $15.16 | $15.40 | $14.55 | $14.69 | $14.69 | 763,370 |
| 2023-06-13 | $14.91 | $15.24 | $14.65 | $15.14 | $15.14 | 602,282 |
| 2023-06-12 | $14.69 | $14.92 | $14.57 | $14.84 | $14.84 | 551,511 |
| 2023-06-09 | $14.73 | $14.88 | $14.50 | $14.61 | $14.61 | 411,125 |
| 2023-06-08 | $15.26 | $15.32 | $14.62 | $14.69 | $14.69 | 788,045 |
| 2023-06-07 | $15.03 | $15.28 | $14.97 | $15.25 | $15.25 | 587,426 |
| 2023-06-06 | $14.66 | $15.01 | $14.66 | $14.97 | $14.97 | 384,531 |
| 2023-06-05 | $14.66 | $14.80 | $14.48 | $14.67 | $14.67 | 597,474 |
| 2023-06-02 | $14.40 | $14.84 | $14.40 | $14.77 | $14.77 | 656,285 |
| 2023-06-01 | $14.07 | $14.30 | $13.98 | $14.19 | $14.19 | 800,833 |
| 2023-05-31 | $14.05 | $14.20 | $13.94 | $14.09 | $14.09 | 1,141,179 |
| 2023-05-30 | $14.32 | $14.36 | $13.98 | $14.04 | $14.04 | 783,357 |
| 2023-05-26 | $14.17 | $14.35 | $14.12 | $14.32 | $14.32 | 621,902 |
| 2023-05-25 | $14.29 | $14.96 | $13.87 | $14.12 | $14.12 | 1,128,380 |
| 2023-05-24 | $14.45 | $14.59 | $14.26 | $14.30 | $14.30 | 989,788 |
| 2023-05-23 | $14.55 | $15.03 | $14.51 | $14.57 | $14.57 | 1,206,954 |
| 2023-05-22 | $14.72 | $15.02 | $14.59 | $14.60 | $14.60 | 1,964,843 |
| 2023-05-19 | $15.20 | $15.20 | $14.48 | $14.64 | $14.64 | 1,284,149 |
| 2023-05-18 | $15.28 | $15.37 | $14.64 | $15.05 | $15.05 | 1,321,837 |
| 2023-05-17 | $15.06 | $15.84 | $15.06 | $15.33 | $15.33 | 2,067,778 |
| 2023-05-16 | $15.16 | $15.16 | $14.89 | $15.05 | $15.05 | 833,966 |
| 2023-05-15 | $14.70 | $15.39 | $14.60 | $15.27 | $15.27 | 768,932 |
| 2023-05-12 | $14.80 | $14.93 | $14.41 | $14.68 | $14.68 | 661,877 |
| 2023-05-11 | $14.59 | $14.82 | $14.54 | $14.77 | $14.77 | 658,867 |
| 2023-05-10 | $14.83 | $14.94 | $14.55 | $14.66 | $14.66 | 461,582 |
| 2023-05-09 | $14.87 | $14.89 | $14.69 | $14.71 | $14.71 | 663,045 |
| 2023-05-08 | $14.96 | $15.25 | $14.79 | $14.98 | $14.98 | 506,608 |
| 2023-05-05 | $15.28 | $15.30 | $14.71 | $15.02 | $15.02 | 875,239 |
| 2023-05-04 | $15.29 | $15.29 | $14.73 | $15.05 | $15.05 | 1,711,484 |
| 2023-05-03 | $15.92 | $16.26 | $14.95 | $15.44 | $15.44 | 2,238,731 |
| 2023-05-02 | $16.40 | $16.68 | $16.19 | $16.27 | $16.27 | 1,293,763 |
| 2023-05-01 | $16.82 | $16.87 | $15.72 | $16.41 | $16.41 | 1,614,833 |
| 2023-04-28 | $16.42 | $16.93 | $16.15 | $16.77 | $16.77 | 838,464 |
| 2023-04-27 | $16.33 | $16.82 | $16.33 | $16.55 | $16.55 | 1,071,353 |
| 2023-04-26 | $16.45 | $16.73 | $16.30 | $16.33 | $16.33 | 700,623 |
| 2023-04-25 | $16.53 | $16.64 | $16.24 | $16.42 | $16.42 | 994,981 |
| 2023-04-24 | $16.87 | $16.93 | $16.49 | $16.70 | $16.70 | 407,698 |
| 2023-04-21 | $16.89 | $17.01 | $16.46 | $16.81 | $16.81 | 622,536 |
| 2023-04-20 | $16.66 | $16.96 | $16.39 | $16.81 | $16.81 | 757,647 |
| 2023-04-19 | $16.38 | $16.92 | $16.36 | $16.89 | $16.89 | 733,873 |
| 2023-04-18 | $16.79 | $16.79 | $16.25 | $16.50 | $16.50 | 853,444 |
| 2023-04-17 | $16.80 | $16.84 | $16.60 | $16.73 | $16.73 | 459,826 |
| 2023-04-14 | $17.12 | $17.12 | $16.43 | $16.73 | $16.73 | 946,142 |
| 2023-04-13 | $16.98 | $17.29 | $16.86 | $17.18 | $17.18 | 778,291 |
| 2023-04-12 | $17.61 | $17.69 | $16.80 | $16.82 | $16.82 | 890,703 |
| 2023-04-11 | $17.39 | $17.54 | $17.20 | $17.37 | $17.37 | 671,842 |
| 2023-04-10 | $16.93 | $17.40 | $16.78 | $17.33 | $17.33 | 1,062,477 |
| 2023-04-06 | $16.98 | $17.16 | $16.78 | $17.05 | $17.05 | 735,958 |
| 2023-04-05 | $16.96 | $17.10 | $16.67 | $17.03 | $17.03 | 1,708,154 |
| 2023-04-04 | $17.44 | $17.57 | $17.06 | $17.10 | $17.10 | 857,978 |
| 2023-04-03 | $17.80 | $17.85 | $17.36 | $17.45 | $17.45 | 663,323 |
| 2023-03-31 | $17.64 | $17.96 | $17.45 | $17.91 | $17.91 | 696,761 |
| 2023-03-30 | $17.46 | $17.73 | $17.36 | $17.52 | $17.52 | 674,550 |
| 2023-03-29 | $17.49 | $17.65 | $17.13 | $17.28 | $17.28 | 654,974 |
| 2023-03-28 | $17.46 | $17.64 | $17.11 | $17.22 | $17.22 | 854,803 |
| 2023-03-27 | $17.47 | $17.88 | $17.41 | $17.54 | $17.54 | 1,237,485 |
| 2023-03-24 | $17.26 | $17.44 | $16.93 | $17.32 | $17.32 | 1,026,620 |
| 2023-03-23 | $17.85 | $18.04 | $17.24 | $17.41 | $17.41 | 778,104 |
| 2023-03-22 | $17.99 | $18.61 | $17.72 | $17.73 | $17.73 | 971,825 |
| 2023-03-21 | $18.36 | $18.43 | $17.93 | $17.96 | $17.96 | 852,917 |
| 2023-03-20 | $18.24 | $18.48 | $17.92 | $18.15 | $18.15 | 1,227,537 |
| 2023-03-17 | $18.12 | $18.16 | $17.76 | $18.10 | $18.10 | 1,525,535 |
| 2023-03-16 | $17.55 | $18.23 | $17.32 | $18.21 | $18.21 | 713,702 |
| 2023-03-15 | $17.10 | $17.74 | $16.83 | $17.72 | $17.72 | 1,151,082 |
| 2023-03-14 | $17.49 | $17.64 | $17.06 | $17.51 | $17.51 | 975,702 |
| 2023-03-13 | $16.37 | $17.12 | $16.24 | $16.98 | $16.98 | 1,067,467 |
| 2023-03-10 | $16.69 | $16.80 | $16.13 | $16.44 | $16.44 | 1,724,909 |
| 2023-03-09 | $17.52 | $17.52 | $16.72 | $16.74 | $16.74 | 987,345 |
| 2023-03-08 | $17.28 | $17.65 | $17.28 | $17.45 | $17.45 | 1,871,892 |
| 2023-03-07 | $17.58 | $17.89 | $17.13 | $17.37 | $17.37 | 1,159,884 |
| 2023-03-06 | $17.91 | $18.08 | $17.47 | $17.59 | $17.59 | 1,014,282 |
| 2023-03-03 | $17.48 | $17.92 | $17.18 | $17.84 | $17.84 | 948,421 |
| 2023-03-02 | $16.93 | $17.44 | $16.85 | $17.41 | $17.41 | 877,673 |
| 2023-03-01 | $16.64 | $17.11 | $16.49 | $17.08 | $17.08 | 1,020,020 |
| 2023-02-28 | $17.50 | $18.03 | $16.26 | $16.69 | $16.69 | 1,914,613 |
| 2023-02-27 | $17.61 | $17.76 | $17.17 | $17.17 | $17.17 | 1,116,925 |
| 2023-02-24 | $17.47 | $17.47 | $17.02 | $17.28 | $17.28 | 1,371,902 |
| 2023-02-23 | $17.57 | $18.11 | $17.45 | $17.91 | $17.91 | 1,254,790 |
| 2023-02-22 | $17.58 | $17.91 | $17.38 | $17.49 | $17.49 | 2,767,703 |
| 2023-02-21 | $17.64 | $17.93 | $17.36 | $17.57 | $17.57 | 1,316,402 |
| 2023-02-17 | $16.91 | $18.27 | $16.26 | $18.00 | $18.00 | 2,047,653 |
| 2023-02-16 | $17.00 | $17.71 | $16.84 | $17.27 | $17.27 | 1,091,356 |
| 2023-02-15 | $16.91 | $17.30 | $16.83 | $17.26 | $17.26 | 556,446 |
| 2023-02-14 | $16.82 | $17.29 | $16.55 | $16.99 | $16.99 | 685,836 |
| 2023-02-13 | $16.89 | $16.98 | $16.15 | $16.92 | $16.92 | 983,063 |
| 2023-02-10 | $16.95 | $17.07 | $16.72 | $16.75 | $16.75 | 934,386 |
| 2023-02-09 | $18.02 | $18.03 | $17.10 | $17.16 | $17.16 | 1,411,691 |
| 2023-02-08 | $17.90 | $18.26 | $17.81 | $17.85 | $17.85 | 1,047,631 |
| 2023-02-07 | $17.72 | $18.30 | $17.47 | $18.05 | $18.05 | 1,052,879 |
| 2023-02-06 | $17.81 | $18.33 | $17.53 | $17.80 | $17.80 | 1,469,039 |
| 2023-02-03 | $18.26 | $18.50 | $17.79 | $18.15 | $18.15 | 1,247,731 |
| 2023-02-02 | $18.66 | $19.02 | $18.54 | $18.68 | $18.68 | 1,944,543 |
| 2023-02-01 | $17.34 | $18.55 | $17.10 | $18.26 | $18.26 | 1,782,910 |
| 2023-01-31 | $16.92 | $17.53 | $16.90 | $17.24 | $17.24 | 1,268,683 |
| 2023-01-30 | $16.64 | $17.03 | $16.35 | $16.82 | $16.82 | 1,267,660 |
| 2023-01-27 | $16.58 | $17.23 | $16.58 | $17.09 | $17.09 | 1,130,718 |
| 2023-01-26 | $16.94 | $17.16 | $16.39 | $16.67 | $16.67 | 1,298,224 |
| 2023-01-25 | $16.55 | $17.17 | $16.55 | $16.80 | $16.80 | 971,507 |
| 2023-01-24 | $17.08 | $17.54 | $16.77 | $16.82 | $16.82 | 1,290,879 |
| 2023-01-23 | $17.28 | $17.61 | $17.01 | $17.30 | $17.30 | 3,524,870 |
| 2023-01-20 | $16.75 | $17.34 | $16.54 | $16.92 | $16.92 | 1,735,289 |
| 2023-01-19 | $16.56 | $16.89 | $15.91 | $16.82 | $16.82 | 2,377,389 |
| 2023-01-18 | $17.50 | $17.71 | $16.57 | $16.64 | $16.64 | 2,409,356 |
| 2023-01-17 | $18.20 | $18.20 | $17.28 | $17.43 | $17.43 | 1,552,361 |
| 2023-01-13 | $18.08 | $18.35 | $17.42 | $18.23 | $18.23 | 3,381,147 |
| 2023-01-12 | $17.70 | $18.60 | $17.32 | $18.28 | $18.28 | 4,321,950 |
| 2023-01-11 | $17.77 | $18.67 | $17.06 | $17.64 | $17.64 | 6,931,689 |
| 2023-01-10 | $15.10 | $17.79 | $14.46 | $17.25 | $17.25 | 49,205,844 |
| 2023-01-09 | $8.61 | $8.88 | $8.49 | $8.64 | $8.64 | 1,093,953 |
| 2023-01-06 | $8.45 | $8.59 | $8.03 | $8.46 | $8.46 | 746,376 |
| 2023-01-05 | $8.29 | $8.55 | $8.02 | $8.43 | $8.43 | 2,098,904 |
| 2023-01-04 | $8.49 | $8.61 | $8.39 | $8.45 | $8.45 | 960,820 |
| 2023-01-03 | $8.44 | $8.63 | $8.23 | $8.33 | $8.33 | 881,568 |
| 2022-12-30 | $8.15 | $8.35 | $8.03 | $8.33 | $8.33 | 916,478 |
| 2022-12-29 | $7.90 | $8.30 | $7.90 | $8.27 | $8.27 | 890,307 |
| 2022-12-28 | $8.05 | $8.14 | $7.79 | $7.79 | $7.79 | 737,930 |
| 2022-12-27 | $7.96 | $8.09 | $7.72 | $8.02 | $8.02 | 588,312 |
| 2022-12-23 | $8.03 | $8.07 | $7.87 | $7.93 | $7.93 | 478,089 |
| 2022-12-22 | $8.08 | $8.16 | $7.84 | $8.07 | $8.07 | 833,816 |
| 2022-12-21 | $7.82 | $8.22 | $7.79 | $8.19 | $8.19 | 1,236,200 |
| 2022-12-20 | $8.25 | $8.31 | $7.66 | $7.71 | $7.71 | 3,142,394 |
| 2022-12-19 | $8.46 | $8.58 | $8.27 | $8.32 | $8.32 | 851,675 |
| 2022-12-16 | $8.49 | $8.60 | $8.40 | $8.50 | $8.50 | 2,282,297 |
| 2022-12-15 | $8.74 | $8.74 | $8.47 | $8.59 | $8.59 | 1,265,036 |
| 2022-12-14 | $9.12 | $9.20 | $8.86 | $8.94 | $8.94 | 1,297,952 |
| 2022-12-13 | $9.16 | $9.32 | $8.81 | $9.17 | $9.17 | 1,417,404 |
| 2022-12-12 | $8.54 | $8.71 | $8.33 | $8.71 | $8.71 | 1,042,549 |
| 2022-12-09 | $8.52 | $8.89 | $8.45 | $8.49 | $8.49 | 1,897,494 |
| 2022-12-08 | $8.38 | $8.72 | $8.25 | $8.56 | $8.56 | 1,125,846 |
| 2022-12-07 | $8.32 | $8.50 | $8.24 | $8.33 | $8.33 | 1,002,081 |
| 2022-12-06 | $8.89 | $8.90 | $8.24 | $8.44 | $8.44 | 1,662,699 |
| 2022-12-05 | $8.79 | $9.28 | $8.65 | $8.94 | $8.94 | 1,788,724 |
| 2022-12-02 | $8.65 | $8.92 | $8.41 | $8.87 | $8.87 | 1,862,614 |
| 2022-12-01 | $8.42 | $8.94 | $8.21 | $8.79 | $8.79 | 1,669,864 |
| 2022-11-30 | $8.00 | $8.36 | $7.95 | $8.34 | $8.34 | 1,372,239 |
| 2022-11-29 | $8.10 | $8.24 | $7.90 | $7.97 | $7.97 | 1,228,980 |
| 2022-11-28 | $8.10 | $8.25 | $8.05 | $8.15 | $8.15 | 1,993,469 |
| 2022-11-25 | $8.22 | $8.37 | $8.05 | $8.15 | $8.15 | 554,825 |
| 2022-11-23 | $7.97 | $8.34 | $7.91 | $8.25 | $8.25 | 2,186,098 |
| 2022-11-22 | $7.96 | $8.27 | $7.77 | $7.98 | $7.98 | 4,188,549 |
| 2022-11-21 | $7.68 | $9.60 | $7.65 | $8.00 | $8.00 | 32,020,026 |
| 2022-11-18 | $6.03 | $6.08 | $5.94 | $6.02 | $6.02 | 1,827,299 |
| 2022-11-17 | $6.16 | $6.16 | $5.85 | $5.95 | $5.95 | 1,612,531 |
| 2022-11-16 | $6.75 | $6.79 | $6.13 | $6.28 | $6.28 | 1,439,573 |
| 2022-11-15 | $6.53 | $7.25 | $6.44 | $6.97 | $6.97 | 1,610,556 |
| 2022-11-14 | $7.26 | $7.31 | $6.89 | $6.90 | $6.90 | 1,355,873 |
| 2022-11-11 | $7.01 | $7.39 | $6.97 | $7.33 | $7.33 | 1,684,141 |
| 2022-11-10 | $6.48 | $6.99 | $6.41 | $6.97 | $6.97 | 2,303,029 |
| 2022-11-09 | $6.10 | $6.11 | $5.78 | $6.06 | $6.06 | 2,100,201 |
| 2022-11-08 | $6.38 | $6.52 | $6.17 | $6.19 | $6.19 | 1,624,829 |
| 2022-11-07 | $6.30 | $6.44 | $6.13 | $6.37 | $6.37 | 1,190,758 |
| 2022-11-04 | $6.27 | $6.31 | $5.88 | $6.26 | $6.26 | 1,972,877 |
| 2022-11-03 | $6.15 | $6.40 | $6.07 | $6.17 | $6.17 | 1,656,680 |
| 2022-11-02 | $6.50 | $7.10 | $6.27 | $6.30 | $6.30 | 2,423,183 |
| 2022-11-01 | $7.07 | $7.21 | $6.77 | $6.90 | $6.90 | 1,332,028 |
| 2022-10-31 | $6.84 | $6.99 | $6.77 | $6.88 | $6.88 | 1,111,812 |
| 2022-10-28 | $6.65 | $6.99 | $6.57 | $6.92 | $6.92 | 1,664,574 |
| 2022-10-27 | $7.01 | $7.03 | $6.66 | $6.68 | $6.68 | 1,181,128 |
| 2022-10-26 | $7.08 | $7.42 | $7.00 | $7.03 | $7.03 | 1,692,257 |
| 2022-10-25 | $6.41 | $7.09 | $6.40 | $7.09 | $7.09 | 2,080,092 |
| 2022-10-24 | $6.67 | $6.67 | $6.35 | $6.40 | $6.40 | 1,542,145 |
| 2022-10-21 | $6.63 | $6.68 | $6.42 | $6.59 | $6.59 | 1,435,798 |
| 2022-10-20 | $6.62 | $6.96 | $6.57 | $6.66 | $6.66 | 1,786,015 |
| 2022-10-19 | $7.07 | $7.24 | $6.58 | $6.62 | $6.62 | 1,950,927 |
| 2022-10-18 | $7.15 | $7.45 | $7.12 | $7.23 | $7.23 | 1,285,071 |
| 2022-10-17 | $6.91 | $7.16 | $6.82 | $6.99 | $6.99 | 1,283,016 |
| 2022-10-14 | $6.88 | $6.88 | $6.64 | $6.81 | $6.81 | 1,411,450 |
| 2022-10-13 | $6.56 | $6.99 | $6.50 | $6.83 | $6.83 | 1,300,661 |
| 2022-10-12 | $6.72 | $6.79 | $6.53 | $6.76 | $6.76 | 1,122,214 |
| 2022-10-11 | $6.90 | $6.97 | $6.50 | $6.70 | $6.70 | 1,724,618 |
| 2022-10-10 | $7.00 | $7.08 | $6.80 | $6.96 | $6.96 | 1,234,461 |
| 2022-10-07 | $7.02 | $7.06 | $6.76 | $6.96 | $6.96 | 2,430,897 |
| 2022-10-06 | $7.19 | $7.31 | $7.01 | $7.06 | $7.06 | 1,732,228 |
| 2022-10-05 | $7.12 | $7.54 | $6.97 | $7.15 | $7.15 | 3,295,417 |
| 2022-10-04 | $7.60 | $8.06 | $7.53 | $8.04 | $8.04 | 4,454,028 |
| 2022-10-03 | $6.85 | $7.43 | $6.79 | $7.37 | $7.37 | 2,367,584 |
| 2022-09-30 | $7.17 | $7.21 | $6.80 | $6.82 | $6.82 | 2,264,093 |
| 2022-09-29 | $7.16 | $7.27 | $6.87 | $7.09 | $7.09 | 1,758,924 |
| 2022-09-28 | $7.15 | $7.43 | $7.15 | $7.28 | $7.28 | 1,760,256 |
| 2022-09-27 | $7.35 | $7.44 | $7.04 | $7.15 | $7.15 | 5,079,298 |
| 2022-09-26 | $7.12 | $7.63 | $7.12 | $7.21 | $7.21 | 2,842,325 |
| 2022-09-23 | $7.33 | $7.40 | $7.08 | $7.34 | $7.34 | 2,447,111 |
| 2022-09-22 | $7.17 | $7.79 | $7.11 | $7.41 | $7.41 | 4,767,885 |
| 2022-09-21 | $7.62 | $7.79 | $7.16 | $7.32 | $7.32 | 7,444,260 |
| 2022-09-20 | $9.65 | $9.65 | $7.98 | $8.20 | $8.20 | 11,870,416 |
| 2022-09-19 | $14.56 | $14.91 | $9.76 | $9.83 | $9.83 | 16,545,489 |
| 2022-09-16 | $14.79 | $15.06 | $14.53 | $14.73 | $14.73 | 2,284,676 |
| 2022-09-15 | $15.10 | $15.35 | $15.06 | $15.08 | $15.08 | 1,002,102 |
| 2022-09-14 | $15.39 | $15.83 | $15.10 | $15.20 | $15.20 | 1,217,854 |
| 2022-09-13 | $16.07 | $16.25 | $15.32 | $15.39 | $15.39 | 2,215,930 |
| 2022-09-12 | $15.72 | $16.45 | $15.67 | $16.43 | $16.43 | 2,782,351 |
| 2022-09-09 | $15.64 | $15.75 | $15.48 | $15.66 | $15.66 | 3,969,935 |
| 2022-09-08 | $15.78 | $16.14 | $15.52 | $15.59 | $15.59 | 5,039,312 |
| 2022-09-07 | $16.82 | $17.13 | $15.82 | $15.92 | $15.92 | 3,156,963 |
| 2022-09-06 | $17.07 | $17.16 | $16.73 | $16.95 | $16.95 | 1,006,031 |
| 2022-09-02 | $17.32 | $17.32 | $16.82 | $16.92 | $16.92 | 731,932 |
| 2022-09-01 | $16.81 | $17.10 | $16.54 | $17.09 | $17.09 | 1,228,088 |
| 2022-08-31 | $17.25 | $17.25 | $16.48 | $16.91 | $16.91 | 966,325 |
| 2022-08-30 | $17.17 | $17.23 | $16.98 | $17.00 | $17.00 | 1,086,839 |
| 2022-08-29 | $17.34 | $17.46 | $17.01 | $17.17 | $17.17 | 702,160 |
| 2022-08-26 | $18.68 | $18.68 | $17.51 | $17.51 | $17.51 | 568,621 |
| 2022-08-25 | $18.72 | $18.96 | $18.60 | $18.71 | $18.71 | 501,122 |
| 2022-08-24 | $18.66 | $19.03 | $18.21 | $18.69 | $18.69 | 582,471 |
| 2022-08-23 | $19.01 | $19.34 | $18.31 | $18.61 | $18.61 | 887,406 |
| 2022-08-22 | $19.19 | $19.33 | $19.05 | $19.08 | $19.08 | 639,051 |
| 2022-08-19 | $19.78 | $19.81 | $19.30 | $19.36 | $19.36 | 589,658 |
| 2022-08-18 | $19.76 | $19.85 | $18.78 | $19.85 | $19.85 | 870,769 |
| 2022-08-17 | $20.22 | $20.32 | $19.69 | $19.70 | $19.70 | 839,764 |
| 2022-08-16 | $20.27 | $20.41 | $20.03 | $20.31 | $20.31 | 994,159 |
| 2022-08-15 | $19.91 | $20.31 | $19.91 | $20.27 | $20.27 | 535,197 |
| 2022-08-12 | $20.17 | $20.23 | $19.91 | $20.01 | $20.01 | 772,698 |
| 2022-08-11 | $19.57 | $20.17 | $19.54 | $19.99 | $19.99 | 892,457 |
| 2022-08-10 | $19.26 | $19.68 | $19.06 | $19.52 | $19.52 | 860,160 |
| 2022-08-09 | $19.49 | $19.66 | $18.55 | $18.91 | $18.91 | 1,743,546 |
| 2022-08-08 | $18.61 | $19.67 | $18.60 | $19.51 | $19.51 | 1,495,826 |
| 2022-08-05 | $18.11 | $18.65 | $18.06 | $18.53 | $18.53 | 621,691 |
| 2022-08-04 | $18.56 | $19.06 | $17.97 | $18.37 | $18.37 | 805,770 |
| 2022-08-03 | $18.98 | $19.12 | $18.10 | $18.14 | $18.14 | 1,526,890 |
| 2022-08-02 | $18.89 | $19.27 | $18.89 | $19.01 | $19.01 | 599,328 |
| 2022-08-01 | $19.04 | $19.35 | $18.95 | $19.08 | $19.08 | 569,660 |
| 2022-07-29 | $19.08 | $19.27 | $18.82 | $19.20 | $19.20 | 612,109 |
| 2022-07-28 | $19.03 | $19.16 | $18.68 | $19.08 | $19.08 | 395,651 |
| 2022-07-27 | $18.91 | $19.04 | $18.75 | $18.95 | $18.95 | 361,315 |
| 2022-07-26 | $18.84 | $19.25 | $18.68 | $18.72 | $18.72 | 509,514 |
| 2022-07-25 | $19.14 | $19.23 | $18.62 | $18.96 | $18.96 | 681,350 |
| 2022-07-22 | $19.22 | $19.34 | $18.37 | $18.86 | $18.86 | 895,017 |
| 2022-07-21 | $19.02 | $19.27 | $18.86 | $19.26 | $19.26 | 502,024 |
| 2022-07-20 | $18.81 | $19.03 | $18.70 | $18.95 | $18.95 | 381,894 |
| 2022-07-19 | $18.61 | $18.82 | $18.40 | $18.77 | $18.77 | 432,724 |
| 2022-07-18 | $18.64 | $18.77 | $18.32 | $18.34 | $18.34 | 410,839 |
| 2022-07-15 | $18.16 | $18.52 | $18.07 | $18.49 | $18.49 | 1,001,813 |
| 2022-07-14 | $18.10 | $18.22 | $17.73 | $17.98 | $17.98 | 504,769 |
| 2022-07-13 | $18.33 | $18.60 | $18.10 | $18.33 | $18.33 | 796,260 |
| 2022-07-12 | $19.11 | $19.36 | $18.50 | $18.66 | $18.66 | 715,592 |
| 2022-07-11 | $19.52 | $19.72 | $19.07 | $19.18 | $19.18 | 773,933 |
| 2022-07-08 | $19.73 | $20.26 | $19.53 | $19.61 | $19.61 | 828,119 |
| 2022-07-07 | $18.95 | $19.91 | $18.95 | $19.86 | $19.86 | 677,304 |
| 2022-07-06 | $19.58 | $19.84 | $18.89 | $18.95 | $18.95 | 1,908,415 |
| 2022-07-05 | $19.41 | $19.73 | $19.06 | $19.62 | $19.62 | 1,160,616 |
| 2022-07-01 | $19.53 | $19.91 | $19.33 | $19.65 | $19.65 | 1,167,395 |
| 2022-06-30 | $19.87 | $20.02 | $19.59 | $19.59 | $19.59 | 1,283,754 |
| 2022-06-29 | $20.36 | $20.39 | $19.90 | $20.05 | $20.05 | 596,223 |
| 2022-06-28 | $20.66 | $20.88 | $20.26 | $20.28 | $20.28 | 814,971 |
| 2022-06-27 | $20.88 | $20.96 | $20.38 | $20.64 | $20.64 | 752,878 |
| 2022-06-24 | $20.38 | $20.93 | $20.09 | $20.79 | $20.79 | 1,220,977 |
| 2022-06-23 | $20.31 | $20.55 | $19.75 | $19.98 | $19.98 | 808,493 |
| 2022-06-22 | $19.98 | $20.68 | $19.98 | $20.29 | $20.29 | 1,745,238 |
| 2022-06-21 | $19.33 | $20.19 | $18.92 | $20.15 | $20.15 | 1,733,852 |
| 2022-06-17 | $19.41 | $19.66 | $18.62 | $18.92 | $18.92 | 14,634,460 |
| 2022-06-16 | $20.32 | $20.75 | $19.33 | $19.43 | $19.43 | 1,311,494 |
| 2022-06-15 | $20.90 | $21.26 | $20.29 | $20.67 | $20.67 | 1,166,893 |
| 2022-06-14 | $21.67 | $21.67 | $20.50 | $20.83 | $20.83 | 927,880 |
| 2022-06-13 | $21.78 | $22.10 | $21.48 | $21.67 | $21.67 | 1,218,106 |
| 2022-06-10 | $22.58 | $22.74 | $22.14 | $22.43 | $22.43 | 1,221,235 |
| 2022-06-09 | $23.15 | $23.24 | $22.52 | $22.79 | $22.79 | 1,426,095 |
| 2022-06-08 | $23.78 | $24.12 | $23.62 | $23.86 | $23.86 | 1,627,630 |
| 2022-06-07 | $23.73 | $24.15 | $23.60 | $23.79 | $23.79 | 1,827,860 |
| 2022-06-06 | $24.82 | $24.90 | $23.48 | $23.86 | $23.86 | 4,739,529 |
| 2022-06-03 | $21.77 | $21.95 | $21.39 | $21.51 | $21.51 | 330,770 |
| 2022-06-02 | $21.25 | $22.08 | $21.14 | $21.96 | $21.96 | 403,098 |
| 2022-06-01 | $21.38 | $21.65 | $20.80 | $21.16 | $21.16 | 703,672 |
| 2022-05-31 | $21.16 | $21.45 | $20.64 | $21.30 | $21.30 | 914,919 |
| 2022-05-27 | $20.56 | $21.20 | $20.56 | $21.14 | $21.14 | 416,042 |
| 2022-05-26 | $20.57 | $20.90 | $20.31 | $20.40 | $20.40 | 478,104 |
| 2022-05-25 | $20.22 | $20.66 | $20.10 | $20.49 | $20.49 | 366,270 |
| 2022-05-24 | $20.27 | $20.47 | $20.01 | $20.35 | $20.35 | 344,175 |
| 2022-05-23 | $20.43 | $20.55 | $19.86 | $20.30 | $20.30 | 383,642 |
| 2022-05-20 | $19.79 | $20.22 | $19.51 | $20.17 | $20.17 | 374,291 |
| 2022-05-19 | $19.09 | $19.93 | $19.09 | $19.76 | $19.76 | 288,456 |
| 2022-05-18 | $19.36 | $19.64 | $19.00 | $19.23 | $19.23 | 254,132 |
| 2022-05-17 | $19.84 | $20.00 | $19.37 | $19.52 | $19.52 | 432,057 |
| 2022-05-16 | $19.42 | $19.72 | $19.32 | $19.55 | $19.55 | 323,192 |
| 2022-05-13 | $19.55 | $19.87 | $19.26 | $19.55 | $19.55 | 717,993 |
| 2022-05-12 | $19.15 | $19.58 | $18.91 | $19.30 | $19.30 | 483,974 |
| 2022-05-11 | $19.54 | $19.82 | $18.95 | $19.02 | $19.02 | 417,131 |
| 2022-05-10 | $19.92 | $20.05 | $19.04 | $19.62 | $19.62 | 477,352 |
| 2022-05-09 | $19.80 | $20.25 | $19.60 | $19.65 | $19.65 | 560,576 |
| 2022-05-06 | $20.84 | $21.02 | $19.73 | $20.15 | $20.15 | 840,478 |
| 2022-05-05 | $22.15 | $22.15 | $20.58 | $20.80 | $20.80 | 1,512,996 |
| 2022-05-04 | $20.65 | $21.01 | $19.96 | $20.74 | $20.74 | 476,247 |
| 2022-05-03 | $20.50 | $20.82 | $20.21 | $20.53 | $20.53 | 562,913 |
| 2022-05-02 | $20.46 | $20.88 | $20.06 | $20.55 | $20.55 | 446,879 |
| 2022-04-29 | $20.81 | $21.27 | $20.36 | $20.38 | $20.38 | 299,542 |
| 2022-04-28 | $20.83 | $20.96 | $20.02 | $20.81 | $20.81 | 420,605 |
| 2022-04-27 | $21.01 | $21.21 | $20.29 | $20.77 | $20.77 | 337,438 |
| 2022-04-26 | $21.37 | $21.54 | $20.63 | $20.92 | $20.92 | 322,849 |
| 2022-04-25 | $21.19 | $21.62 | $20.95 | $21.58 | $21.58 | 255,759 |
| 2022-04-22 | $21.92 | $22.20 | $21.21 | $21.31 | $21.31 | 282,501 |
| 2022-04-21 | $22.31 | $22.44 | $21.73 | $21.91 | $21.91 | 360,122 |
| 2022-04-20 | $22.20 | $22.36 | $21.56 | $22.18 | $22.18 | 199,691 |
| 2022-04-19 | $21.38 | $22.09 | $21.38 | $21.97 | $21.97 | 272,980 |
| 2022-04-18 | $21.67 | $22.22 | $21.35 | $21.52 | $21.52 | 213,309 |
| 2022-04-14 | $22.12 | $22.23 | $21.70 | $21.76 | $21.76 | 178,484 |
| 2022-04-13 | $21.43 | $22.21 | $21.43 | $22.14 | $22.14 | 139,859 |
| 2022-04-12 | $21.89 | $22.17 | $21.38 | $21.47 | $21.47 | 239,058 |
| 2022-04-11 | $21.74 | $22.15 | $21.66 | $21.80 | $21.80 | 258,400 |
| 2022-04-08 | $21.92 | $22.30 | $21.81 | $21.90 | $21.90 | 289,165 |
| 2022-04-07 | $21.85 | $22.15 | $21.73 | $22.03 | $22.03 | 220,653 |
| 2022-04-06 | $21.73 | $22.04 | $21.37 | $21.83 | $21.83 | 399,783 |
| 2022-04-05 | $21.82 | $21.96 | $21.57 | $21.82 | $21.82 | 419,108 |
| 2022-04-04 | $21.92 | $22.15 | $21.76 | $21.93 | $21.93 | 271,410 |
| 2022-04-01 | $21.70 | $22.11 | $21.61 | $21.90 | $21.90 | 209,936 |
| 2022-03-31 | $22.01 | $22.22 | $21.66 | $21.66 | $21.66 | 267,728 |
| 2022-03-30 | $22.09 | $22.22 | $21.86 | $22.10 | $22.10 | 314,726 |
| 2022-03-29 | $22.14 | $22.74 | $22.05 | $22.12 | $22.12 | 560,624 |
| 2022-03-28 | $21.74 | $21.94 | $21.35 | $21.86 | $21.86 | 370,883 |
| 2022-03-25 | $21.56 | $22.08 | $21.31 | $21.68 | $21.68 | 822,657 |
| 2022-03-24 | $21.07 | $21.59 | $20.74 | $21.46 | $21.46 | 507,260 |
| 2022-03-23 | $21.53 | $21.63 | $21.02 | $21.07 | $21.07 | 327,841 |
| 2022-03-22 | $21.01 | $21.74 | $21.01 | $21.67 | $21.67 | 419,532 |
| 2022-03-21 | $21.40 | $21.47 | $20.89 | $21.11 | $21.11 | 519,338 |
| 2022-03-18 | $20.80 | $21.44 | $20.54 | $21.43 | $21.43 | 968,830 |
| 2022-03-17 | $20.14 | $21.20 | $19.92 | $20.93 | $20.93 | 584,236 |
| 2022-03-16 | $19.25 | $20.13 | $19.25 | $20.11 | $20.11 | 998,457 |
| 2022-03-15 | $19.20 | $19.50 | $18.83 | $19.07 | $19.07 | 817,348 |
| 2022-03-14 | $19.22 | $19.71 | $18.84 | $19.06 | $19.06 | 795,055 |
| 2022-03-11 | $19.56 | $19.73 | $19.30 | $19.34 | $19.34 | 689,377 |
| 2022-03-10 | $19.45 | $20.23 | $19.27 | $19.37 | $19.37 | 892,425 |
| 2022-03-09 | $19.04 | $19.93 | $18.80 | $19.76 | $19.76 | 1,217,668 |
| 2022-03-08 | $18.93 | $19.65 | $18.31 | $18.37 | $18.37 | 2,000,854 |
| 2022-03-07 | $19.58 | $19.60 | $18.52 | $18.99 | $18.99 | 1,980,847 |
| 2022-03-04 | $18.94 | $19.44 | $18.36 | $19.37 | $19.37 | 1,504,289 |
| 2022-03-03 | $19.52 | $19.85 | $19.00 | $19.14 | $19.14 | 2,017,638 |
| 2022-03-02 | $20.62 | $21.25 | $19.86 | $20.03 | $20.03 | 1,245,306 |
| 2022-03-01 | $21.30 | $21.93 | $21.10 | $21.37 | $21.37 | 904,629 |
| 2022-02-28 | $22.01 | $22.32 | $21.52 | $21.87 | $21.87 | 1,138,028 |
| 2022-02-25 | $21.52 | $22.27 | $21.06 | $22.24 | $22.24 | 481,184 |
| 2022-02-24 | $20.66 | $21.45 | $20.40 | $21.39 | $21.39 | 887,858 |
| 2022-02-23 | $21.73 | $22.08 | $21.10 | $21.11 | $21.11 | 492,908 |
| 2022-02-22 | $21.24 | $21.72 | $21.02 | $21.63 | $21.63 | 370,380 |
| 2022-02-18 | $21.88 | $22.34 | $21.26 | $21.32 | $21.32 | 341,185 |
| 2022-02-17 | $22.17 | $22.50 | $21.74 | $22.00 | $22.00 | 340,928 |
| 2022-02-16 | $22.42 | $22.55 | $22.12 | $22.28 | $22.28 | 525,571 |
| 2022-02-15 | $22.14 | $22.77 | $21.78 | $22.61 | $22.61 | 500,390 |
| 2022-02-14 | $22.44 | $22.83 | $21.52 | $21.80 | $21.80 | 802,489 |
| 2022-02-11 | $22.99 | $23.36 | $22.10 | $22.20 | $22.20 | 1,157,098 |
| 2022-02-10 | $22.07 | $23.28 | $20.97 | $22.95 | $22.95 | 929,429 |
| 2022-02-09 | $21.92 | $22.73 | $21.13 | $22.58 | $22.58 | 460,548 |
| 2022-02-08 | $21.35 | $21.59 | $20.84 | $21.58 | $21.58 | 329,336 |
| 2022-02-07 | $21.20 | $21.78 | $21.13 | $21.51 | $21.51 | 222,368 |
| 2022-02-04 | $21.17 | $21.51 | $21.04 | $21.24 | $21.24 | 210,853 |
| 2022-02-03 | $21.48 | $21.80 | $21.22 | $21.29 | $21.29 | 208,560 |
| 2022-02-02 | $21.53 | $22.02 | $21.19 | $21.91 | $21.91 | 438,196 |
| 2022-02-01 | $21.77 | $21.85 | $21.12 | $21.47 | $21.47 | 357,129 |
| 2022-01-31 | $20.61 | $21.74 | $20.55 | $21.51 | $21.51 | 697,609 |
| 2022-01-28 | $19.73 | $20.79 | $19.39 | $20.79 | $20.79 | 454,039 |
| 2022-01-27 | $20.87 | $21.79 | $19.62 | $19.63 | $19.63 | 413,938 |
| 2022-01-26 | $20.87 | $21.33 | $20.45 | $20.71 | $20.71 | 293,920 |
| 2022-01-25 | $20.94 | $21.15 | $20.28 | $20.63 | $20.63 | 485,020 |
| 2022-01-24 | $20.21 | $21.15 | $19.66 | $21.12 | $21.12 | 1,192,048 |
| 2022-01-21 | $20.67 | $20.99 | $20.35 | $20.60 | $20.60 | 303,605 |
| 2022-01-20 | $21.01 | $21.50 | $20.68 | $20.70 | $20.70 | 278,129 |
| 2022-01-19 | $20.94 | $21.27 | $20.64 | $20.85 | $20.85 | 279,192 |
| 2022-01-18 | $21.52 | $21.52 | $20.86 | $20.90 | $20.90 | 303,114 |
| 2022-01-14 | $21.22 | $21.78 | $21.10 | $21.76 | $21.76 | 469,799 |
| 2022-01-13 | $22.33 | $22.45 | $21.23 | $21.29 | $21.29 | 531,067 |
| 2022-01-12 | $22.44 | $22.68 | $22.08 | $22.28 | $22.28 | 348,322 |
| 2022-01-11 | $23.06 | $23.06 | $21.75 | $22.50 | $22.50 | 961,850 |
| 2022-01-10 | $21.60 | $21.67 | $20.80 | $21.65 | $21.65 | 591,867 |
| 2022-01-07 | $21.94 | $22.40 | $21.48 | $21.60 | $21.60 | 265,747 |
| 2022-01-06 | $22.21 | $22.62 | $21.93 | $22.28 | $22.28 | 272,428 |
| 2022-01-05 | $22.82 | $23.05 | $22.11 | $22.16 | $22.16 | 328,007 |
| 2022-01-04 | $23.33 | $23.42 | $22.37 | $22.91 | $22.91 | 552,823 |
| 2022-01-03 | $23.54 | $23.83 | $23.05 | $23.27 | $23.27 | 403,358 |
| 2021-12-31 | $23.19 | $23.99 | $23.04 | $23.55 | $23.55 | 421,855 |
| 2021-12-30 | $23.42 | $23.77 | $23.23 | $23.27 | $23.27 | 317,610 |
| 2021-12-29 | $23.30 | $23.43 | $22.95 | $23.35 | $23.35 | 294,058 |
| 2021-12-28 | $23.12 | $23.60 | $23.12 | $23.36 | $23.36 | 348,465 |
| 2021-12-27 | $23.62 | $23.75 | $23.03 | $23.14 | $23.14 | 765,893 |
| 2021-12-23 | $23.14 | $23.94 | $22.84 | $23.57 | $23.57 | 564,068 |
| 2021-12-22 | $23.08 | $23.49 | $23.03 | $23.16 | $23.16 | 365,123 |
| 2021-12-21 | $21.97 | $23.38 | $21.97 | $23.17 | $23.17 | 537,458 |
| 2021-12-20 | $21.85 | $22.67 | $21.59 | $22.17 | $22.17 | 509,290 |
| 2021-12-17 | $20.93 | $22.34 | $20.68 | $22.11 | $22.11 | 1,066,375 |
| 2021-12-16 | $21.76 | $21.99 | $20.92 | $21.03 | $21.03 | 408,149 |
| 2021-12-15 | $21.53 | $22.17 | $21.16 | $21.68 | $21.68 | 451,490 |
| 2021-12-14 | $21.91 | $21.91 | $21.20 | $21.44 | $21.44 | 722,354 |
| 2021-12-13 | $21.61 | $22.27 | $21.61 | $22.18 | $22.18 | 702,537 |
| 2021-12-10 | $22.15 | $22.43 | $21.52 | $21.63 | $21.63 | 476,973 |
| 2021-12-09 | $22.45 | $22.64 | $22.07 | $22.08 | $22.08 | 560,706 |
| 2021-12-08 | $22.63 | $22.85 | $21.99 | $22.59 | $22.59 | 634,251 |
| 2021-12-07 | $21.91 | $22.72 | $21.91 | $22.54 | $22.54 | 587,007 |
| 2021-12-06 | $20.93 | $21.79 | $20.78 | $21.66 | $21.66 | 655,317 |
| 2021-12-03 | $21.03 | $21.10 | $20.50 | $20.89 | $20.89 | 602,646 |
| 2021-12-02 | $20.66 | $21.41 | $20.51 | $20.96 | $20.96 | 437,729 |
| 2021-12-01 | $21.54 | $21.84 | $20.48 | $20.73 | $20.73 | 1,232,402 |
| 2021-11-30 | $21.37 | $21.70 | $20.87 | $21.34 | $21.34 | 816,372 |
| 2021-11-29 | $21.82 | $21.89 | $21.46 | $21.49 | $21.49 | 778,948 |
| 2021-11-26 | $21.46 | $22.00 | $21.42 | $21.68 | $21.68 | 360,805 |
| 2021-11-24 | $21.64 | $21.92 | $21.18 | $21.91 | $21.91 | 657,454 |
| 2021-11-23 | $21.84 | $22.42 | $21.54 | $21.81 | $21.81 | 805,778 |
| 2021-11-22 | $22.70 | $22.70 | $21.95 | $21.97 | $21.97 | 1,408,228 |
| 2021-11-19 | $22.53 | $22.83 | $22.42 | $22.54 | $22.54 | 708,095 |
| 2021-11-18 | $23.29 | $23.46 | $22.36 | $22.58 | $22.58 | 562,733 |
| 2021-11-17 | $23.63 | $23.85 | $22.99 | $23.21 | $23.21 | 1,075,225 |
| 2021-11-16 | $23.42 | $23.99 | $23.31 | $23.68 | $23.68 | 1,043,234 |
| 2021-11-15 | $23.26 | $23.94 | $23.08 | $23.34 | $23.34 | 1,339,938 |
| 2021-11-12 | $23.03 | $23.45 | $22.78 | $23.06 | $23.06 | 941,767 |
| 2021-11-11 | $24.02 | $24.31 | $22.52 | $22.75 | $22.75 | 5,480,814 |
| 2021-11-10 | $25.76 | $26.17 | $23.22 | $24.12 | $24.12 | 3,651,356 |
| 2021-11-09 | $27.17 | $27.37 | $27.02 | $27.04 | $27.04 | 719,045 |
| 2021-11-08 | $27.00 | $27.36 | $26.71 | $27.28 | $27.28 | 609,344 |
| 2021-11-05 | $26.70 | $27.08 | $26.68 | $26.96 | $26.96 | 439,359 |
| 2021-11-04 | $26.83 | $27.38 | $26.39 | $26.62 | $26.62 | 280,644 |
| 2021-11-03 | $26.03 | $27.01 | $25.17 | $26.87 | $26.87 | 449,973 |
| 2021-11-02 | $25.60 | $26.13 | $25.11 | $25.96 | $25.96 | 793,948 |
| 2021-11-01 | $24.77 | $25.52 | $24.77 | $25.45 | $25.45 | 320,708 |
| 2021-10-29 | $24.80 | $25.15 | $24.53 | $24.70 | $24.70 | 399,027 |
| 2021-10-28 | $25.10 | $25.40 | $24.66 | $24.86 | $24.86 | 305,888 |
| 2021-10-27 | $25.71 | $25.90 | $24.96 | $25.07 | $25.07 | 422,510 |
| 2021-10-26 | $26.03 | $26.14 | $25.58 | $25.75 | $25.75 | 537,902 |
| 2021-10-25 | $26.06 | $26.46 | $25.56 | $25.97 | $25.97 | 209,154 |
| 2021-10-22 | $26.04 | $26.47 | $25.88 | $26.00 | $26.00 | 330,532 |
| 2021-10-21 | $25.94 | $26.62 | $24.69 | $26.06 | $26.06 | 500,485 |
| 2021-10-20 | $26.03 | $26.19 | $25.88 | $25.90 | $25.90 | 286,809 |
| 2021-10-19 | $26.14 | $26.33 | $25.78 | $25.91 | $25.91 | 530,775 |
| 2021-10-18 | $26.07 | $26.18 | $25.73 | $25.97 | $25.97 | 205,261 |
| 2021-10-15 | $26.05 | $26.24 | $25.90 | $26.15 | $26.15 | 187,288 |
| 2021-10-14 | $25.69 | $25.98 | $25.67 | $25.84 | $25.84 | 251,527 |
| 2021-10-13 | $25.38 | $25.56 | $25.16 | $25.51 | $25.51 | 264,465 |
| 2021-10-12 | $25.29 | $25.51 | $25.11 | $25.31 | $25.31 | 226,132 |
| 2021-10-11 | $25.78 | $25.96 | $25.20 | $25.24 | $25.24 | 247,681 |
| 2021-10-08 | $26.03 | $26.30 | $25.50 | $25.69 | $25.69 | 422,182 |
| 2021-10-07 | $26.06 | $26.35 | $25.80 | $25.89 | $25.89 | 728,146 |
| 2021-10-06 | $25.60 | $26.03 | $25.56 | $25.83 | $25.83 | 342,576 |
| 2021-10-05 | $25.83 | $26.19 | $25.71 | $25.80 | $25.80 | 681,095 |
| 2021-10-04 | $26.32 | $26.32 | $25.53 | $25.80 | $25.80 | 617,363 |
| 2021-10-01 | $26.15 | $26.52 | $25.92 | $26.27 | $26.27 | 934,987 |
| 2021-09-30 | $26.43 | $26.55 | $25.90 | $26.15 | $26.15 | 625,210 |
| 2021-09-29 | $26.69 | $26.87 | $26.11 | $26.28 | $26.28 | 764,968 |
| 2021-09-28 | $26.00 | $26.56 | $25.80 | $26.52 | $26.52 | 1,087,565 |
| 2021-09-27 | $26.09 | $26.57 | $25.94 | $26.22 | $26.22 | 679,626 |
| 2021-09-24 | $25.61 | $26.20 | $25.19 | $26.17 | $26.17 | 402,353 |
| 2021-09-23 | $25.86 | $26.10 | $25.71 | $25.80 | $25.80 | 465,345 |
| 2021-09-22 | $25.42 | $25.98 | $25.27 | $25.81 | $25.81 | 440,640 |
| 2021-09-21 | $24.76 | $25.42 | $24.76 | $25.30 | $25.30 | 527,258 |
| 2021-09-20 | $25.15 | $25.15 | $24.32 | $24.56 | $24.56 | 463,984 |
| 2021-09-17 | $25.61 | $25.83 | $25.21 | $25.24 | $25.24 | 3,165,306 |
| 2021-09-16 | $25.12 | $25.56 | $24.65 | $25.52 | $25.52 | 340,665 |
| 2021-09-15 | $24.45 | $25.03 | $24.18 | $24.91 | $24.91 | 440,825 |
| 2021-09-14 | $25.18 | $25.45 | $24.38 | $24.45 | $24.45 | 468,239 |
| 2021-09-13 | $24.93 | $25.44 | $24.69 | $24.92 | $24.92 | 729,718 |
| 2021-09-10 | $25.22 | $25.75 | $24.75 | $24.82 | $24.82 | 1,490,232 |
| 2021-09-09 | $25.30 | $25.51 | $25.09 | $25.14 | $25.14 | 660,155 |
| 2021-09-08 | $25.98 | $26.00 | $25.10 | $25.20 | $25.20 | 690,780 |
| 2021-09-07 | $25.85 | $26.41 | $25.74 | $25.97 | $25.97 | 805,128 |
| 2021-09-03 | $25.49 | $25.95 | $24.99 | $25.88 | $25.88 | 331,428 |
| 2021-09-02 | $25.13 | $25.50 | $25.00 | $25.48 | $25.48 | 585,226 |
| 2021-09-01 | $24.43 | $25.14 | $24.34 | $24.93 | $24.93 | 1,025,794 |
| 2021-08-31 | $24.90 | $24.90 | $24.28 | $24.46 | $24.46 | 569,043 |
| 2021-08-30 | $24.63 | $25.15 | $24.31 | $24.95 | $24.95 | 507,457 |
| 2021-08-27 | $25.23 | $25.49 | $24.62 | $24.66 | $24.66 | 416,995 |
| 2021-08-26 | $25.26 | $25.47 | $24.91 | $24.96 | $24.96 | 443,338 |
| 2021-08-25 | $25.05 | $25.50 | $24.72 | $25.43 | $25.43 | 968,087 |
| 2021-08-24 | $23.88 | $25.39 | $22.86 | $25.13 | $25.13 | 891,403 |
| 2021-08-23 | $23.09 | $23.94 | $23.01 | $23.86 | $23.86 | 386,407 |
| 2021-08-20 | $22.47 | $22.93 | $22.37 | $22.90 | $22.90 | 362,269 |
| 2021-08-19 | $22.46 | $22.60 | $22.07 | $22.39 | $22.39 | 654,843 |
| 2021-08-18 | $23.04 | $23.04 | $22.59 | $22.61 | $22.61 | 335,315 |
| 2021-08-17 | $23.92 | $24.00 | $22.90 | $23.03 | $23.03 | 534,501 |
| 2021-08-16 | $24.39 | $24.73 | $23.78 | $24.00 | $24.00 | 352,963 |
| 2021-08-13 | $24.78 | $25.24 | $24.29 | $24.40 | $24.40 | 550,561 |
| 2021-08-12 | $25.35 | $25.38 | $23.32 | $24.60 | $24.60 | 876,119 |
| 2021-08-11 | $23.94 | $24.73 | $23.35 | $24.57 | $24.57 | 1,368,604 |
| 2021-08-10 | $22.71 | $23.85 | $22.55 | $23.78 | $23.78 | 725,032 |
| 2021-08-09 | $23.07 | $23.18 | $22.70 | $22.72 | $22.72 | 323,376 |
| 2021-08-06 | $23.20 | $23.48 | $22.99 | $23.03 | $23.03 | 413,020 |
| 2021-08-05 | $23.24 | $23.41 | $23.10 | $23.16 | $23.16 | 688,681 |
| 2021-08-04 | $23.14 | $23.44 | $22.86 | $23.24 | $23.24 | 259,778 |
| 2021-08-03 | $23.34 | $23.50 | $22.91 | $23.19 | $23.19 | 317,596 |
| 2021-08-02 | $23.84 | $23.85 | $23.18 | $23.33 | $23.33 | 332,463 |
| 2021-07-30 | $23.30 | $23.93 | $23.30 | $23.70 | $23.70 | 398,543 |
| 2021-07-29 | $22.97 | $23.75 | $22.91 | $23.41 | $23.41 | 338,278 |
| 2021-07-28 | $22.49 | $23.23 | $22.26 | $22.99 | $22.99 | 387,672 |
| 2021-07-27 | $22.49 | $22.51 | $22.15 | $22.40 | $22.40 | 268,844 |
| 2021-07-26 | $22.81 | $23.00 | $22.38 | $22.59 | $22.59 | 278,396 |
| 2021-07-23 | $22.91 | $23.13 | $22.74 | $22.79 | $22.79 | 366,308 |
| 2021-07-22 | $22.65 | $23.05 | $22.41 | $22.87 | $22.87 | 298,734 |
| 2021-07-21 | $22.79 | $22.86 | $22.59 | $22.63 | $22.63 | 349,549 |
| 2021-07-20 | $22.43 | $22.91 | $22.21 | $22.75 | $22.75 | 550,210 |
| 2021-07-19 | $22.28 | $22.59 | $21.95 | $22.25 | $22.25 | 827,483 |
| 2021-07-16 | $22.57 | $23.06 | $22.30 | $22.62 | $22.62 | 567,238 |
| 2021-07-15 | $22.88 | $23.12 | $22.32 | $22.48 | $22.48 | 717,928 |
| 2021-07-14 | $23.60 | $23.70 | $23.00 | $23.03 | $23.03 | 523,477 |
| 2021-07-13 | $23.89 | $24.16 | $23.21 | $23.47 | $23.47 | 735,006 |
| 2021-07-12 | $24.04 | $24.35 | $23.83 | $23.88 | $23.88 | 782,009 |
| 2021-07-09 | $24.15 | $24.27 | $23.93 | $24.06 | $24.06 | 317,629 |
| 2021-07-08 | $23.54 | $24.27 | $23.24 | $23.91 | $23.91 | 787,066 |
| 2021-07-07 | $24.21 | $24.40 | $23.69 | $23.92 | $23.92 | 570,708 |
| 2021-07-06 | $24.47 | $24.82 | $24.09 | $24.18 | $24.18 | 536,887 |
| 2021-07-02 | $24.46 | $24.53 | $23.97 | $24.42 | $24.42 | 618,906 |
| 2021-07-01 | $25.22 | $25.22 | $24.11 | $24.34 | $24.34 | 461,656 |
| 2021-06-30 | $24.15 | $24.58 | $24.03 | $24.23 | $24.23 | 2,242,608 |
| 2021-06-29 | $25.10 | $25.38 | $24.83 | $24.93 | $24.93 | 647,982 |
| 2021-06-28 | $24.88 | $25.13 | $24.50 | $25.08 | $25.08 | 1,486,476 |
| 2021-06-25 | $24.06 | $24.81 | $23.84 | $24.74 | $24.74 | 2,316,640 |
| 2021-06-24 | $23.75 | $24.00 | $23.58 | $23.85 | $23.85 | 837,136 |
| 2021-06-23 | $23.75 | $24.18 | $23.32 | $23.74 | $23.74 | 701,116 |
| 2021-06-22 | $23.34 | $23.78 | $22.97 | $23.63 | $23.63 | 1,187,369 |
| 2021-06-21 | $23.41 | $23.64 | $23.11 | $23.39 | $23.39 | 946,785 |
| 2021-06-18 | $23.77 | $23.84 | $23.32 | $23.39 | $23.39 | 1,520,425 |
| 2021-06-17 | $23.83 | $24.30 | $23.49 | $23.93 | $23.93 | 1,327,912 |
| 2021-06-16 | $24.03 | $24.20 | $23.62 | $23.92 | $23.92 | 1,317,266 |
| 2021-06-15 | $24.04 | $24.53 | $23.70 | $23.85 | $23.85 | 1,128,498 |
| 2021-06-14 | $24.68 | $24.99 | $23.77 | $23.86 | $23.86 | 1,119,474 |
| 2021-06-11 | $24.58 | $25.16 | $24.19 | $24.62 | $24.62 | 786,721 |
| 2021-06-10 | $24.91 | $25.05 | $24.37 | $24.46 | $24.46 | 979,410 |
| 2021-06-09 | $25.42 | $25.63 | $24.78 | $24.83 | $24.83 | 446,970 |
| 2021-06-08 | $25.38 | $25.73 | $25.12 | $25.38 | $25.38 | 673,398 |
| 2021-06-07 | $25.49 | $25.49 | $25.03 | $25.21 | $25.21 | 780,912 |
| 2021-06-04 | $24.66 | $25.17 | $24.50 | $25.10 | $25.10 | 1,156,782 |
| 2021-06-03 | $24.29 | $24.78 | $24.01 | $24.46 | $24.46 | 1,171,758 |
| 2021-06-02 | $24.38 | $24.57 | $24.18 | $24.43 | $24.43 | 1,042,303 |
| 2021-06-01 | $24.35 | $24.57 | $23.97 | $24.30 | $24.30 | 883,360 |
| 2021-05-28 | $24.05 | $24.52 | $24.02 | $24.10 | $24.10 | 676,551 |
| 2021-05-27 | $24.11 | $24.29 | $23.74 | $24.06 | $24.06 | 2,169,815 |
| 2021-05-26 | $24.03 | $24.18 | $23.69 | $24.16 | $24.16 | 601,648 |
| 2021-05-25 | $24.10 | $24.28 | $23.78 | $24.00 | $24.00 | 1,019,528 |
| 2021-05-24 | $23.86 | $24.08 | $23.64 | $23.87 | $23.87 | 566,061 |
| 2021-05-21 | $24.12 | $24.44 | $23.64 | $23.81 | $23.81 | 680,037 |
| 2021-05-20 | $23.20 | $23.75 | $22.98 | $23.59 | $23.59 | 1,543,978 |
| 2021-05-19 | $22.75 | $23.29 | $22.24 | $23.03 | $23.03 | 1,272,366 |
| 2021-05-18 | $22.10 | $23.25 | $22.06 | $22.99 | $22.99 | 2,173,036 |
| 2021-05-17 | $22.11 | $22.75 | $21.79 | $22.00 | $22.00 | 1,160,048 |
| 2021-05-14 | $21.92 | $23.12 | $21.77 | $22.50 | $22.50 | 2,071,980 |
| 2021-05-13 | $23.87 | $24.40 | $21.21 | $21.60 | $21.60 | 2,704,695 |
| 2021-05-12 | $24.36 | $24.59 | $23.68 | $23.79 | $23.79 | 828,573 |
| 2021-05-11 | $23.53 | $24.76 | $23.19 | $24.67 | $24.67 | 538,833 |
| 2021-05-10 | $24.50 | $24.92 | $23.93 | $24.03 | $24.03 | 887,357 |
| 2021-05-07 | $23.65 | $24.69 | $23.49 | $24.61 | $24.61 | 880,359 |
| 2021-05-06 | $23.42 | $23.68 | $22.91 | $23.54 | $23.54 | 888,567 |
| 2021-05-05 | $24.81 | $24.99 | $23.33 | $23.43 | $23.43 | 867,920 |
| 2021-05-04 | $25.10 | $25.15 | $24.51 | $24.72 | $24.72 | 1,175,910 |
| 2021-05-03 | $25.87 | $25.87 | $25.20 | $25.31 | $25.31 | 990,130 |
| 2021-04-30 | $25.43 | $25.91 | $25.25 | $25.76 | $25.76 | 862,628 |
| 2021-04-29 | $25.68 | $25.91 | $25.16 | $25.66 | $25.66 | 886,967 |
| 2021-04-28 | $26.01 | $26.01 | $25.39 | $25.48 | $25.48 | 737,809 |
| 2021-04-27 | $26.33 | $26.34 | $25.76 | $26.19 | $26.19 | 587,727 |
| 2021-04-26 | $25.77 | $26.49 | $25.75 | $26.21 | $26.21 | 1,142,915 |
| 2021-04-23 | $25.03 | $25.90 | $24.99 | $25.73 | $25.73 | 1,590,887 |
| 2021-04-22 | $25.33 | $25.47 | $24.69 | $24.94 | $24.94 | 920,703 |
| 2021-04-21 | $25.59 | $25.73 | $24.73 | $25.29 | $25.29 | 884,482 |
| 2021-04-20 | $26.04 | $26.27 | $25.61 | $25.71 | $25.71 | 804,494 |
| 2021-04-19 | $26.13 | $26.26 | $25.83 | $26.08 | $26.08 | 545,641 |
| 2021-04-16 | $25.81 | $26.49 | $25.73 | $26.29 | $26.29 | 991,175 |
| 2021-04-15 | $26.10 | $26.40 | $25.79 | $25.81 | $25.81 | 1,205,398 |
| 2021-04-14 | $25.80 | $26.31 | $25.68 | $25.93 | $25.93 | 1,399,727 |
| 2021-04-13 | $26.35 | $26.35 | $25.75 | $25.84 | $25.84 | 1,154,909 |
| 2021-04-12 | $25.73 | $26.32 | $25.54 | $26.10 | $26.10 | 1,096,802 |
| 2021-04-09 | $25.58 | $26.07 | $25.58 | $25.84 | $25.84 | 876,364 |
| 2021-04-08 | $26.26 | $26.43 | $25.82 | $25.86 | $25.86 | 1,055,456 |
| 2021-04-07 | $25.91 | $26.10 | $25.46 | $25.95 | $25.95 | 1,371,532 |
| 2021-04-06 | $25.62 | $26.01 | $25.18 | $25.87 | $25.87 | 1,237,954 |
| 2021-04-05 | $25.22 | $25.60 | $24.71 | $25.53 | $25.53 | 982,259 |
| 2021-04-01 | $25.21 | $25.52 | $24.83 | $25.03 | $25.03 | 1,066,017 |
| 2021-03-31 | $24.89 | $25.41 | $24.78 | $24.96 | $24.96 | 1,346,489 |
| 2021-03-30 | $24.00 | $24.84 | $23.87 | $24.80 | $24.80 | 1,426,855 |
| 2021-03-29 | $24.58 | $24.81 | $23.84 | $24.03 | $24.03 | 2,079,986 |
| 2021-03-26 | $24.98 | $25.51 | $24.49 | $24.57 | $24.57 | 2,757,717 |
| 2021-03-25 | $24.41 | $25.25 | $24.11 | $24.84 | $24.84 | 2,675,610 |
| 2021-03-24 | $25.34 | $26.01 | $24.67 | $24.68 | $24.68 | 2,710,329 |
| 2021-03-23 | $25.76 | $26.00 | $25.14 | $25.23 | $25.23 | 1,937,226 |
| 2021-03-22 | $25.84 | $26.74 | $25.73 | $25.82 | $25.82 | 3,744,555 |
| 2021-03-19 | $25.75 | $26.41 | $25.12 | $25.77 | $25.77 | 8,184,863 |
| 2021-03-18 | $27.29 | $27.37 | $25.32 | $25.62 | $25.62 | 10,493,028 |
| 2021-03-17 | $26.72 | $27.96 | $26.20 | $27.74 | $27.74 | 1,684,124 |
| 2021-03-16 | $27.22 | $27.51 | $24.64 | $27.00 | $27.00 | 3,668,478 |
| 2021-03-15 | $29.42 | $30.38 | $28.43 | $28.52 | $28.52 | 1,507,643 |
| 2021-03-12 | $28.09 | $29.32 | $27.73 | $28.98 | $28.98 | 1,445,254 |
| 2021-03-11 | $28.20 | $28.84 | $27.78 | $28.32 | $28.32 | 1,513,539 |
| 2021-03-10 | $27.69 | $28.69 | $27.24 | $27.77 | $27.77 | 3,752,710 |
| 2021-03-09 | $25.75 | $27.98 | $25.75 | $27.21 | $27.21 | 1,810,617 |
| 2021-03-08 | $26.81 | $26.81 | $25.10 | $25.50 | $25.50 | 1,587,515 |
| 2021-03-05 | $25.82 | $26.79 | $24.83 | $26.68 | $26.68 | 853,139 |
| 2021-03-04 | $26.23 | $26.34 | $24.92 | $25.51 | $25.51 | 595,054 |
| 2021-03-03 | $27.00 | $27.25 | $26.27 | $26.37 | $26.37 | 538,534 |
| 2021-03-02 | $27.71 | $28.12 | $26.27 | $26.56 | $26.56 | 451,238 |
| 2021-03-01 | $26.40 | $27.69 | $26.10 | $27.60 | $27.60 | 934,110 |
| 2021-02-26 | $26.29 | $26.48 | $25.75 | $26.15 | $26.15 | 778,439 |
| 2021-02-25 | $26.63 | $26.70 | $25.89 | $26.21 | $26.21 | 221,394 |
| 2021-02-24 | $26.49 | $27.20 | $26.18 | $26.65 | $26.65 | 962,567 |
| 2021-02-23 | $27.01 | $27.37 | $26.14 | $26.42 | $26.42 | 405,250 |
| 2021-02-22 | $27.80 | $27.90 | $27.08 | $27.29 | $27.29 | 349,939 |
| 2021-02-19 | $28.24 | $28.49 | $27.83 | $27.99 | $27.99 | 189,723 |
| 2021-02-18 | $27.59 | $28.55 | $27.45 | $28.06 | $28.06 | 444,933 |
| 2021-02-17 | $27.88 | $28.00 | $27.43 | $27.72 | $27.72 | 285,064 |
| 2021-02-16 | $28.10 | $28.62 | $27.83 | $27.99 | $27.99 | 486,957 |
| 2021-02-12 | $27.50 | $28.00 | $27.18 | $27.82 | $27.82 | 611,671 |
| 2021-02-11 | $27.97 | $28.46 | $27.54 | $27.59 | $27.59 | 449,659 |
| 2021-02-10 | $28.12 | $28.41 | $27.87 | $27.94 | $27.94 | 456,859 |
| 2021-02-09 | $27.87 | $28.06 | $27.30 | $27.96 | $27.96 | 270,424 |
| 2021-02-08 | $27.75 | $28.15 | $27.32 | $28.00 | $28.00 | 336,684 |
| 2021-02-05 | $27.10 | $27.75 | $27.02 | $27.60 | $27.60 | 304,191 |
| 2021-02-04 | $26.22 | $27.48 | $25.86 | $27.00 | $27.00 | 392,614 |
| 2021-02-03 | $26.65 | $27.00 | $25.60 | $26.33 | $26.33 | 506,265 |
| 2021-02-02 | $26.79 | $27.13 | $26.39 | $26.57 | $26.57 | 577,260 |
| 2021-02-01 | $25.76 | $26.73 | $25.68 | $26.52 | $26.52 | 616,904 |
| 2021-01-29 | $25.71 | $26.30 | $25.27 | $26.09 | $26.09 | 550,413 |
| 2021-01-28 | $25.05 | $26.23 | $25.05 | $25.74 | $25.74 | 902,440 |
| 2021-01-27 | $26.36 | $26.48 | $24.62 | $25.15 | $25.15 | 943,481 |
| 2021-01-26 | $27.19 | $27.61 | $26.43 | $26.44 | $26.44 | 519,260 |
| 2021-01-25 | $26.86 | $27.61 | $26.60 | $27.08 | $27.08 | 560,643 |
| 2021-01-22 | $26.04 | $27.19 | $25.73 | $26.80 | $26.80 | 394,391 |
| 2021-01-21 | $26.38 | $26.79 | $25.81 | $26.07 | $26.07 | 494,972 |
| 2021-01-20 | $25.26 | $26.95 | $25.26 | $26.30 | $26.30 | 1,063,114 |
| 2021-01-19 | $25.51 | $25.95 | $24.89 | $25.15 | $25.15 | 765,164 |
| 2021-01-15 | $25.99 | $26.09 | $24.36 | $25.49 | $25.49 | 647,494 |
| 2021-01-14 | $25.51 | $26.47 | $25.25 | $25.87 | $25.87 | 1,224,114 |
| 2021-01-13 | $25.26 | $25.53 | $24.48 | $25.02 | $25.02 | 1,761,959 |
| 2021-01-12 | $25.48 | $25.89 | $25.15 | $25.21 | $25.21 | 1,078,774 |
| 2021-01-11 | $25.05 | $25.70 | $24.64 | $25.55 | $25.55 | 2,419,957 |
| 2021-01-08 | $25.35 | $25.59 | $24.39 | $25.01 | $25.01 | 2,400,677 |
| 2021-01-07 | $25.97 | $26.44 | $25.01 | $25.30 | $25.30 | 701,224 |
| 2021-01-06 | $26.04 | $26.61 | $24.61 | $25.81 | $25.81 | 1,216,960 |
| 2021-01-05 | $26.91 | $27.34 | $25.69 | $26.41 | $26.41 | 466,738 |
| 2021-01-04 | $27.55 | $27.89 | $26.84 | $27.02 | $27.02 | 725,106 |
| 2020-12-31 | $27.89 | $28.19 | $27.33 | $27.44 | $27.44 | 359,536 |
| 2020-12-30 | $27.58 | $28.07 | $27.01 | $27.80 | $27.80 | 353,169 |
| 2020-12-29 | $27.70 | $28.24 | $27.17 | $27.51 | $27.51 | 295,890 |
| 2020-12-28 | $27.28 | $27.75 | $26.17 | $27.58 | $27.58 | 926,939 |
| 2020-12-24 | $26.94 | $27.16 | $26.56 | $26.94 | $26.94 | 971,769 |
| 2020-12-23 | $27.62 | $27.62 | $26.27 | $26.99 | $26.99 | 1,297,544 |
| 2020-12-22 | $26.49 | $27.50 | $25.80 | $27.36 | $27.36 | 1,351,133 |
| 2020-12-21 | $26.64 | $27.33 | $25.58 | $26.49 | $26.49 | 1,483,564 |
| 2020-12-18 | $27.43 | $27.68 | $26.55 | $26.96 | $26.96 | 1,524,172 |
| 2020-12-17 | $26.35 | $27.13 | $25.75 | $27.00 | $27.00 | 830,151 |
| 2020-12-16 | $25.72 | $26.03 | $25.45 | $26.00 | $26.00 | 824,416 |
| 2020-12-15 | $25.87 | $26.50 | $24.98 | $25.44 | $25.44 | 1,775,967 |
| 2020-12-14 | $25.41 | $25.87 | $24.56 | $25.47 | $25.47 | 877,457 |
| 2020-12-11 | $25.60 | $25.73 | $24.96 | $25.41 | $25.41 | 426,686 |
| 2020-12-10 | $25.30 | $25.80 | $25.12 | $25.60 | $25.60 | 453,815 |
| 2020-12-09 | $26.19 | $26.30 | $25.39 | $25.56 | $25.56 | 973,014 |
| 2020-12-08 | $26.76 | $26.95 | $25.86 | $26.18 | $26.18 | 379,956 |
| 2020-12-07 | $27.44 | $27.49 | $26.53 | $26.99 | $26.99 | 747,116 |
| 2020-12-04 | $28.01 | $28.24 | $27.51 | $27.70 | $27.70 | 803,939 |
| 2020-12-03 | $27.92 | $28.49 | $27.56 | $27.95 | $27.95 | 498,335 |
| 2020-12-02 | $27.44 | $28.40 | $26.99 | $28.00 | $28.00 | 1,139,586 |
| 2020-12-01 | $27.18 | $27.63 | $26.71 | $27.40 | $27.40 | 417,597 |
| 2020-11-30 | $28.10 | $28.34 | $26.89 | $27.06 | $27.06 | 932,943 |
| 2020-11-27 | $26.74 | $28.65 | $26.72 | $27.97 | $27.97 | 3,429,301 |
| 2020-11-25 | $26.54 | $27.92 | $26.12 | $26.76 | $26.76 | 1,693,406 |
| 2020-11-24 | $28.26 | $29.00 | $26.82 | $27.00 | $27.00 | 3,123,547 |
| 2020-11-23 | $25.23 | $28.87 | $25.16 | $27.95 | $27.95 | 6,540,169 |
| 2020-11-20 | $27.00 | $27.00 | $24.05 | $25.10 | $25.10 | 19,131,652 |
Sotera Health Company (SHC) News Headlines
Recent Sotera Health Company (SHC) News
Similar Companies to Sotera Health Company (SHC) 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 |