Beauty Health Company (The) - Class A (SKIN) Exchange: NASDAQ
Data as of March 24, 2023
$12.11 ($0.25) 2.11%
Beauty Health Company (The) - Class A - Daily Information
Click for more stock information on Beauty Health Company (The) - Class A.| Daily Information | Data |
|---|---|
| Date | March 24, 2023 |
| Open | $11.73 |
| Previous Close | $12.11 |
| High | $12.15 |
| Low | $11.54 |
| Adjusted Open | $11.73 |
| Previous Adjusted Close | $12.11 |
| Adjusted High | $12.15 |
| Adjusted Low | $11.54 |
Invest in Beauty Health Company (The) - Class A (SKIN)
Key People Beauty Health Company (The) - Class A
| Employee | Position |
|---|---|
| Brenton L. Saunders | Executive Chairman |
| Clinton E. Carnell | Chief Executive Officer & Director |
| Liyuan Woo | Chief Financial Officer |
| Benjamin C. Baum | Chief Experience Officer |
| Deborah Rodriguez | Chief Talent Officer |
| Michelle C. Kerrick | Director |
| Brian Christopher Miller | Director |
| Doug Schillinger | Director |
| Daniel Watson | Executive Vice President-Sales |
| Paul Bokota | General Counsel & Vice President |
| Michael D. Capellas | Independent Director |
| Julius Few | Independent Director |
| Desiree Gruber | Independent Director |
| Stephan Becker | President-EMEA |
Company Profile Beauty Health Company (The) - Class A
Exchange: NASDAQ
IPO Date: Nov. 24, 2020
Employees: 406
Sector: Consumer Defensive
Industry: Household & Personal Products
Website: Beauty Health Company (The) - Class A Website
Address: 2165 Spring Street, Long Beach, CA, United States, 90806
Historical Stock Data for Beauty Health Company (The) - Class A (SKIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | $11.73 | $12.15 | $11.54 | $12.11 | $12.11 | 1,284,195 |
| 2023-03-23 | $12.04 | $12.33 | $11.53 | $11.86 | $11.86 | 1,547,355 |
| 2023-03-22 | $12.39 | $12.39 | $11.88 | $11.89 | $11.89 | 1,294,834 |
| 2023-03-21 | $11.61 | $12.46 | $11.56 | $12.36 | $12.36 | 1,743,059 |
| 2023-03-20 | $11.60 | $11.89 | $11.14 | $11.40 | $11.40 | 1,408,496 |
| 2023-03-17 | $11.44 | $11.55 | $11.22 | $11.31 | $11.31 | 3,365,379 |
| 2023-03-16 | $11.71 | $11.87 | $11.54 | $11.62 | $11.62 | 1,527,416 |
| 2023-03-15 | $11.36 | $11.81 | $11.21 | $11.79 | $11.79 | 2,065,706 |
| 2023-03-14 | $11.55 | $11.69 | $11.39 | $11.51 | $11.51 | 2,955,109 |
| 2023-03-13 | $11.00 | $11.48 | $10.87 | $11.18 | $11.18 | 1,414,650 |
| 2023-03-10 | $11.52 | $11.63 | $11.02 | $11.16 | $11.16 | 2,433,394 |
| 2023-03-09 | $11.91 | $12.04 | $11.59 | $11.60 | $11.60 | 1,380,593 |
| 2023-03-08 | $11.84 | $12.07 | $11.65 | $11.93 | $11.93 | 1,129,130 |
| 2023-03-07 | $11.95 | $12.22 | $11.81 | $11.83 | $11.83 | 1,478,388 |
| 2023-03-06 | $12.79 | $12.91 | $11.96 | $12.00 | $12.00 | 2,042,315 |
| 2023-03-03 | $12.74 | $13.00 | $12.56 | $12.85 | $12.85 | 2,925,309 |
| 2023-03-02 | $12.11 | $12.87 | $11.95 | $12.64 | $12.64 | 2,393,847 |
| 2023-03-01 | $12.91 | $13.11 | $12.22 | $12.30 | $12.30 | 2,541,286 |
| 2023-02-28 | $13.00 | $13.07 | $12.22 | $12.61 | $12.61 | 6,050,024 |
| 2023-02-27 | $11.44 | $11.61 | $11.18 | $11.32 | $11.32 | 3,295,702 |
| 2023-02-24 | $11.29 | $11.56 | $11.15 | $11.27 | $11.27 | 3,388,355 |
| 2023-02-23 | $11.27 | $11.69 | $11.12 | $11.62 | $11.62 | 3,055,127 |
| 2023-02-22 | $11.03 | $11.35 | $10.93 | $11.15 | $11.15 | 2,612,946 |
| 2023-02-21 | $11.09 | $11.24 | $10.91 | $11.00 | $11.00 | 2,651,271 |
| 2023-02-17 | $11.93 | $11.99 | $11.28 | $11.34 | $11.34 | 3,331,877 |
| 2023-02-16 | $12.83 | $12.90 | $11.76 | $12.09 | $12.09 | 4,900,192 |
| 2023-02-15 | $12.89 | $13.42 | $12.84 | $13.30 | $13.30 | 1,056,234 |
| 2023-02-14 | $12.54 | $13.07 | $12.36 | $13.03 | $13.03 | 1,225,503 |
| 2023-02-13 | $12.19 | $12.66 | $12.01 | $12.64 | $12.64 | 1,043,149 |
| 2023-02-10 | $12.25 | $12.39 | $12.07 | $12.14 | $12.14 | 1,592,720 |
| 2023-02-09 | $12.85 | $12.87 | $12.36 | $12.41 | $12.41 | 2,046,500 |
| 2023-02-08 | $12.68 | $12.94 | $12.58 | $12.76 | $12.76 | 1,574,595 |
| 2023-02-07 | $12.45 | $12.85 | $12.22 | $12.85 | $12.85 | 1,328,284 |
| 2023-02-06 | $12.67 | $12.89 | $12.25 | $12.43 | $12.43 | 1,443,514 |
| 2023-02-03 | $12.75 | $13.44 | $12.54 | $12.90 | $12.90 | 1,563,520 |
| 2023-02-02 | $12.43 | $13.58 | $12.43 | $13.10 | $13.10 | 3,233,100 |
| 2023-02-01 | $11.37 | $12.24 | $11.21 | $12.16 | $12.16 | 2,781,042 |
| 2023-01-31 | $11.37 | $11.57 | $11.23 | $11.40 | $11.40 | 1,213,862 |
| 2023-01-30 | $11.31 | $11.51 | $11.21 | $11.26 | $11.26 | 879,193 |
| 2023-01-27 | $11.25 | $11.76 | $11.22 | $11.47 | $11.47 | 2,438,653 |
| 2023-01-26 | $11.18 | $11.33 | $11.00 | $11.28 | $11.28 | 2,171,128 |
| 2023-01-25 | $10.79 | $11.03 | $10.67 | $11.03 | $11.03 | 1,893,650 |
| 2023-01-24 | $11.14 | $11.34 | $10.98 | $10.98 | $10.98 | 1,258,796 |
| 2023-01-23 | $11.28 | $11.32 | $11.00 | $11.17 | $11.17 | 2,117,328 |
| 2023-01-20 | $11.03 | $11.46 | $10.83 | $11.23 | $11.23 | 1,044,287 |
| 2023-01-19 | $11.49 | $11.50 | $10.69 | $10.95 | $10.95 | 2,458,397 |
| 2023-01-18 | $11.30 | $11.78 | $11.19 | $11.70 | $11.70 | 2,483,304 |
| 2023-01-17 | $10.74 | $11.29 | $10.53 | $11.17 | $11.17 | 1,722,344 |
| 2023-01-13 | $10.33 | $10.92 | $10.33 | $10.74 | $10.74 | 1,595,601 |
| 2023-01-12 | $10.25 | $11.12 | $10.25 | $10.49 | $10.49 | 3,560,266 |
| 2023-01-11 | $9.93 | $10.17 | $9.71 | $10.15 | $10.15 | 2,554,503 |
| 2023-01-10 | $9.64 | $9.87 | $9.56 | $9.81 | $9.81 | 2,199,261 |
| 2023-01-09 | $9.51 | $9.81 | $9.40 | $9.65 | $9.65 | 2,101,312 |
| 2023-01-06 | $9.37 | $9.57 | $8.99 | $9.41 | $9.41 | 921,568 |
| 2023-01-05 | $9.28 | $9.36 | $9.06 | $9.26 | $9.26 | 1,042,368 |
| 2023-01-04 | $9.39 | $9.54 | $8.95 | $9.43 | $9.43 | 1,829,755 |
| 2023-01-03 | $9.34 | $9.50 | $8.97 | $9.22 | $9.22 | 1,464,614 |
| 2022-12-30 | $9.02 | $9.22 | $8.81 | $9.10 | $9.10 | 1,124,787 |
| 2022-12-29 | $8.57 | $9.29 | $8.51 | $9.21 | $9.21 | 2,202,871 |
| 2022-12-28 | $8.57 | $8.77 | $8.25 | $8.39 | $8.39 | 1,415,736 |
| 2022-12-27 | $8.89 | $8.99 | $8.59 | $8.63 | $8.63 | 1,740,020 |
| 2022-12-23 | $9.21 | $9.34 | $8.90 | $9.04 | $9.04 | 1,258,335 |
| 2022-12-22 | $9.26 | $9.31 | $9.05 | $9.24 | $9.24 | 1,551,880 |
| 2022-12-21 | $9.38 | $9.62 | $9.29 | $9.39 | $9.39 | 1,140,003 |
| 2022-12-20 | $9.12 | $9.36 | $9.07 | $9.24 | $9.24 | 1,433,153 |
| 2022-12-19 | $9.51 | $9.53 | $9.11 | $9.27 | $9.27 | 2,240,739 |
| 2022-12-16 | $9.56 | $9.75 | $9.43 | $9.58 | $9.58 | 4,131,627 |
| 2022-12-15 | $9.66 | $10.02 | $9.60 | $9.75 | $9.75 | 2,466,309 |
| 2022-12-14 | $10.32 | $10.44 | $9.84 | $9.98 | $9.98 | 2,398,787 |
| 2022-12-13 | $10.93 | $11.00 | $9.87 | $10.27 | $10.27 | 2,782,816 |
| 2022-12-12 | $10.63 | $10.63 | $10.28 | $10.42 | $10.42 | 2,403,195 |
| 2022-12-09 | $10.74 | $10.76 | $10.48 | $10.55 | $10.55 | 907,191 |
| 2022-12-08 | $11.02 | $11.24 | $10.66 | $10.84 | $10.84 | 1,273,522 |
| 2022-12-07 | $10.84 | $11.07 | $10.67 | $10.96 | $10.96 | 1,031,603 |
| 2022-12-06 | $11.09 | $11.48 | $10.71 | $10.89 | $10.89 | 1,923,012 |
| 2022-12-05 | $10.85 | $11.08 | $10.70 | $11.03 | $11.03 | 1,391,004 |
| 2022-12-02 | $10.63 | $11.16 | $10.53 | $10.99 | $10.99 | 1,832,418 |
| 2022-12-01 | $10.93 | $11.11 | $10.63 | $10.87 | $10.87 | 1,630,472 |
| 2022-11-30 | $10.20 | $10.84 | $10.10 | $10.75 | $10.75 | 3,191,398 |
| 2022-11-29 | $10.00 | $10.23 | $9.96 | $10.19 | $10.19 | 1,559,070 |
| 2022-11-28 | $9.76 | $10.00 | $9.69 | $9.94 | $9.94 | 1,489,688 |
| 2022-11-25 | $9.98 | $10.23 | $9.88 | $9.93 | $9.93 | 419,437 |
| 2022-11-23 | $10.03 | $10.25 | $9.92 | $10.09 | $10.09 | 1,193,127 |
| 2022-11-22 | $9.89 | $10.04 | $9.59 | $9.99 | $9.99 | 1,668,472 |
| 2022-11-21 | $10.09 | $10.50 | $9.88 | $9.91 | $9.91 | 1,294,084 |
| 2022-11-18 | $10.20 | $10.39 | $9.96 | $10.20 | $10.20 | 1,176,081 |
| 2022-11-17 | $9.94 | $10.06 | $9.67 | $9.88 | $9.88 | 1,826,546 |
| 2022-11-16 | $10.26 | $10.81 | $10.12 | $10.19 | $10.19 | 1,643,327 |
| 2022-11-15 | $10.60 | $11.15 | $10.35 | $10.46 | $10.46 | 2,256,039 |
| 2022-11-14 | $9.80 | $10.36 | $9.80 | $10.20 | $10.20 | 1,964,816 |
| 2022-11-11 | $9.54 | $10.06 | $9.20 | $9.91 | $9.91 | 4,294,801 |
| 2022-11-10 | $9.29 | $10.02 | $9.12 | $9.54 | $9.54 | 5,297,889 |
| 2022-11-09 | $10.11 | $10.34 | $8.27 | $8.44 | $8.44 | 7,877,597 |
| 2022-11-08 | $10.01 | $10.89 | $9.79 | $10.70 | $10.70 | 5,264,583 |
| 2022-11-07 | $11.09 | $11.56 | $10.94 | $11.30 | $11.30 | 2,332,957 |
| 2022-11-04 | $10.80 | $11.29 | $10.72 | $11.07 | $11.07 | 1,516,406 |
| 2022-11-03 | $10.50 | $10.70 | $10.21 | $10.51 | $10.51 | 1,963,821 |
| 2022-11-02 | $11.10 | $11.42 | $10.60 | $10.66 | $10.66 | 2,879,913 |
| 2022-11-01 | $11.71 | $11.85 | $10.92 | $11.21 | $11.21 | 2,131,735 |
| 2022-10-31 | $11.76 | $11.87 | $11.38 | $11.43 | $11.43 | 2,090,085 |
| 2022-10-28 | $12.37 | $12.37 | $11.36 | $11.82 | $11.82 | 2,140,571 |
| 2022-10-27 | $12.41 | $12.72 | $12.27 | $12.33 | $12.33 | 1,007,446 |
| 2022-10-26 | $12.48 | $13.02 | $12.26 | $12.35 | $12.35 | 993,351 |
| 2022-10-25 | $11.59 | $12.63 | $11.56 | $12.44 | $12.44 | 2,002,711 |
| 2022-10-24 | $11.72 | $11.74 | $11.18 | $11.58 | $11.58 | 1,276,477 |
| 2022-10-21 | $11.31 | $11.77 | $11.00 | $11.71 | $11.71 | 1,169,509 |
| 2022-10-20 | $11.48 | $12.02 | $11.16 | $11.22 | $11.22 | 1,341,606 |
| 2022-10-19 | $11.95 | $11.96 | $11.31 | $11.54 | $11.54 | 2,016,905 |
| 2022-10-18 | $13.13 | $13.33 | $12.06 | $12.17 | $12.17 | 1,615,634 |
| 2022-10-17 | $12.44 | $12.93 | $12.32 | $12.63 | $12.63 | 1,448,535 |
| 2022-10-14 | $12.70 | $12.92 | $11.95 | $11.99 | $11.99 | 1,300,805 |
| 2022-10-13 | $11.46 | $12.55 | $11.42 | $12.51 | $12.51 | 1,558,795 |
| 2022-10-12 | $12.61 | $12.80 | $12.01 | $12.02 | $12.02 | 1,313,462 |
| 2022-10-11 | $12.22 | $13.00 | $11.63 | $12.65 | $12.65 | 1,533,557 |
| 2022-10-10 | $12.48 | $12.63 | $12.16 | $12.26 | $12.26 | 1,575,271 |
| 2022-10-07 | $12.74 | $12.88 | $12.49 | $12.51 | $12.51 | 968,432 |
| 2022-10-06 | $13.22 | $13.55 | $12.93 | $13.00 | $13.00 | 1,109,110 |
| 2022-10-05 | $13.02 | $13.50 | $13.00 | $13.25 | $13.25 | 1,644,407 |
| 2022-10-04 | $13.00 | $14.00 | $13.00 | $13.40 | $13.40 | 1,716,706 |
| 2022-10-03 | $12.03 | $12.77 | $11.91 | $12.65 | $12.65 | 1,352,744 |
| 2022-09-30 | $11.64 | $12.49 | $11.64 | $11.79 | $11.79 | 1,886,398 |
| 2022-09-29 | $12.61 | $12.83 | $11.76 | $11.79 | $11.79 | 2,032,222 |
| 2022-09-28 | $11.78 | $13.05 | $11.74 | $12.79 | $12.79 | 2,883,131 |
| 2022-09-27 | $11.46 | $12.33 | $11.41 | $11.58 | $11.58 | 3,350,960 |
| 2022-09-26 | $10.36 | $10.66 | $10.25 | $10.40 | $10.40 | 1,073,897 |
| 2022-09-23 | $10.25 | $10.40 | $10.03 | $10.35 | $10.35 | 1,523,602 |
| 2022-09-22 | $11.17 | $11.23 | $10.23 | $10.51 | $10.51 | 1,688,729 |
| 2022-09-21 | $11.95 | $12.10 | $11.30 | $11.31 | $11.31 | 594,229 |
| 2022-09-20 | $12.01 | $12.23 | $11.65 | $11.80 | $11.80 | 913,152 |
| 2022-09-19 | $11.64 | $12.37 | $11.61 | $12.17 | $12.17 | 1,341,573 |
| 2022-09-16 | $12.71 | $12.95 | $11.95 | $11.98 | $11.98 | 2,984,369 |
| 2022-09-15 | $11.74 | $12.80 | $11.74 | $12.57 | $12.57 | 2,840,155 |
| 2022-09-14 | $12.11 | $12.36 | $11.71 | $11.73 | $11.73 | 2,215,425 |
| 2022-09-13 | $11.98 | $12.24 | $11.71 | $12.14 | $12.14 | 1,326,123 |
| 2022-09-12 | $12.63 | $12.78 | $12.29 | $12.67 | $12.67 | 1,672,076 |
| 2022-09-09 | $12.76 | $12.82 | $12.18 | $12.55 | $12.55 | 1,298,377 |
| 2022-09-08 | $11.95 | $12.52 | $11.61 | $12.44 | $12.44 | 800,489 |
| 2022-09-07 | $11.31 | $12.33 | $11.31 | $12.20 | $12.20 | 1,487,367 |
| 2022-09-06 | $11.48 | $11.63 | $11.24 | $11.31 | $11.31 | 969,311 |
| 2022-09-02 | $11.56 | $11.74 | $11.25 | $11.48 | $11.48 | 1,571,074 |
| 2022-09-01 | $11.38 | $11.42 | $10.99 | $11.38 | $11.38 | 1,673,831 |
| 2022-08-31 | $11.41 | $11.90 | $11.37 | $11.60 | $11.60 | 1,533,342 |
| 2022-08-30 | $11.11 | $11.39 | $10.87 | $11.24 | $11.24 | 1,401,923 |
| 2022-08-29 | $11.12 | $11.40 | $10.85 | $10.89 | $10.89 | 1,381,961 |
| 2022-08-26 | $11.90 | $12.10 | $11.19 | $11.28 | $11.28 | 869,494 |
| 2022-08-25 | $12.04 | $12.33 | $11.82 | $11.86 | $11.86 | 1,039,555 |
| 2022-08-24 | $11.95 | $12.39 | $11.94 | $12.16 | $12.16 | 1,525,970 |
| 2022-08-23 | $11.36 | $12.01 | $11.34 | $11.91 | $11.91 | 1,644,312 |
| 2022-08-22 | $11.65 | $11.83 | $11.30 | $11.35 | $11.35 | 1,732,372 |
| 2022-08-19 | $12.70 | $12.78 | $11.70 | $11.92 | $11.92 | 1,853,463 |
| 2022-08-18 | $13.31 | $13.31 | $12.87 | $13.00 | $13.00 | 1,206,118 |
| 2022-08-17 | $13.24 | $13.56 | $12.74 | $13.33 | $13.33 | 1,321,640 |
| 2022-08-16 | $13.65 | $13.75 | $13.23 | $13.42 | $13.42 | 1,291,000 |
| 2022-08-15 | $13.76 | $13.95 | $13.42 | $13.75 | $13.75 | 1,055,447 |
| 2022-08-12 | $13.98 | $14.08 | $13.62 | $13.93 | $13.93 | 954,561 |
| 2022-08-11 | $14.25 | $14.36 | $13.76 | $13.85 | $13.85 | 1,643,726 |
| 2022-08-10 | $13.27 | $14.26 | $13.27 | $14.00 | $14.00 | 2,874,586 |
| 2022-08-09 | $16.00 | $16.02 | $12.78 | $12.80 | $12.80 | 5,811,349 |
| 2022-08-08 | $14.76 | $15.70 | $14.71 | $15.27 | $15.27 | 3,113,266 |
| 2022-08-05 | $14.18 | $14.99 | $13.96 | $14.67 | $14.67 | 1,675,497 |
| 2022-08-04 | $14.37 | $14.87 | $14.17 | $14.50 | $14.50 | 1,461,691 |
| 2022-08-03 | $13.82 | $14.49 | $13.51 | $14.29 | $14.29 | 1,240,503 |
| 2022-08-02 | $13.42 | $13.93 | $13.20 | $13.61 | $13.61 | 941,452 |
| 2022-08-01 | $13.11 | $13.73 | $13.06 | $13.51 | $13.51 | 1,243,196 |
| 2022-07-29 | $13.54 | $13.85 | $13.24 | $13.32 | $13.32 | 854,038 |
| 2022-07-28 | $13.06 | $13.82 | $12.97 | $13.67 | $13.67 | 1,317,440 |
| 2022-07-27 | $12.70 | $13.08 | $12.36 | $13.02 | $13.02 | 1,031,519 |
| 2022-07-26 | $12.52 | $12.52 | $11.86 | $12.37 | $12.37 | 1,127,363 |
| 2022-07-25 | $12.98 | $13.33 | $12.20 | $12.71 | $12.71 | 1,006,620 |
| 2022-07-22 | $14.24 | $14.24 | $12.84 | $12.90 | $12.90 | 968,797 |
| 2022-07-21 | $13.73 | $14.35 | $13.73 | $14.35 | $14.35 | 885,656 |
| 2022-07-20 | $13.16 | $13.96 | $12.98 | $13.81 | $13.81 | 1,699,297 |
| 2022-07-19 | $13.03 | $13.18 | $12.79 | $13.16 | $13.16 | 1,545,518 |
| 2022-07-18 | $13.30 | $13.46 | $12.68 | $12.75 | $12.75 | 1,034,797 |
| 2022-07-15 | $12.90 | $13.13 | $12.10 | $13.00 | $13.00 | 1,236,323 |
| 2022-07-14 | $13.03 | $13.10 | $12.51 | $12.70 | $12.70 | 1,389,284 |
| 2022-07-13 | $12.27 | $13.55 | $12.13 | $13.24 | $13.24 | 1,328,819 |
| 2022-07-12 | $12.43 | $13.03 | $12.29 | $12.67 | $12.67 | 1,383,757 |
| 2022-07-11 | $13.80 | $13.86 | $12.38 | $12.43 | $12.43 | 1,344,986 |
| 2022-07-08 | $13.40 | $13.88 | $13.15 | $13.76 | $13.76 | 1,165,869 |
| 2022-07-07 | $13.76 | $14.05 | $13.52 | $13.90 | $13.90 | 798,683 |
| 2022-07-06 | $13.69 | $13.93 | $13.19 | $13.58 | $13.58 | 617,500 |
| 2022-07-05 | $12.61 | $13.73 | $12.40 | $13.73 | $13.73 | 1,187,063 |
| 2022-07-01 | $12.72 | $13.06 | $12.17 | $12.87 | $12.87 | 1,304,398 |
| 2022-06-30 | $13.12 | $13.22 | $12.45 | $12.86 | $12.86 | 1,944,160 |
| 2022-06-29 | $13.46 | $13.61 | $13.09 | $13.52 | $13.52 | 1,259,617 |
| 2022-06-28 | $14.23 | $14.43 | $13.35 | $13.59 | $13.59 | 1,209,963 |
| 2022-06-27 | $14.67 | $14.88 | $14.04 | $14.16 | $14.16 | 1,268,906 |
| 2022-06-24 | $13.95 | $14.83 | $13.66 | $14.61 | $14.61 | 4,483,831 |
| 2022-06-23 | $12.65 | $13.97 | $12.47 | $13.84 | $13.84 | 2,284,892 |
| 2022-06-22 | $11.72 | $12.70 | $11.62 | $12.47 | $12.47 | 1,546,769 |
| 2022-06-21 | $11.47 | $12.07 | $11.37 | $11.78 | $11.78 | 1,187,975 |
| 2022-06-17 | $11.06 | $11.30 | $10.89 | $11.23 | $11.23 | 2,119,088 |
| 2022-06-16 | $11.00 | $11.30 | $10.72 | $10.95 | $10.95 | 2,869,565 |
| 2022-06-15 | $11.24 | $11.58 | $11.05 | $11.36 | $11.36 | 1,492,044 |
| 2022-06-14 | $11.19 | $11.68 | $11.01 | $11.09 | $11.09 | 1,963,652 |
| 2022-06-13 | $11.42 | $11.75 | $10.96 | $11.10 | $11.10 | 1,999,022 |
| 2022-06-10 | $11.83 | $12.16 | $11.46 | $12.03 | $12.03 | 2,152,451 |
| 2022-06-09 | $13.03 | $13.13 | $12.19 | $12.20 | $12.20 | 1,504,712 |
| 2022-06-08 | $13.51 | $13.97 | $13.04 | $13.20 | $13.20 | 2,548,088 |
| 2022-06-07 | $13.46 | $13.92 | $13.30 | $13.55 | $13.55 | 1,437,598 |
| 2022-06-06 | $13.68 | $13.95 | $13.36 | $13.84 | $13.84 | 1,447,139 |
| 2022-06-03 | $13.70 | $13.71 | $12.96 | $13.45 | $13.45 | 1,562,269 |
| 2022-06-02 | $14.14 | $14.61 | $13.54 | $14.00 | $14.00 | 2,458,409 |
| 2022-06-01 | $14.50 | $14.72 | $13.78 | $14.07 | $14.07 | 1,537,998 |
| 2022-05-31 | $14.45 | $14.88 | $14.00 | $14.27 | $14.27 | 1,552,581 |
| 2022-05-27 | $13.83 | $14.73 | $13.77 | $14.64 | $14.64 | 1,864,917 |
| 2022-05-26 | $12.69 | $13.93 | $12.68 | $13.72 | $13.72 | 2,002,028 |
| 2022-05-25 | $11.90 | $12.53 | $11.85 | $12.50 | $12.50 | 1,335,047 |
| 2022-05-24 | $12.13 | $12.13 | $10.98 | $11.94 | $11.94 | 2,064,708 |
| 2022-05-23 | $12.21 | $12.42 | $11.56 | $12.21 | $12.21 | 1,313,559 |
| 2022-05-20 | $12.34 | $12.55 | $11.47 | $11.98 | $11.98 | 1,437,428 |
| 2022-05-19 | $11.44 | $12.39 | $11.41 | $12.02 | $12.02 | 1,384,638 |
| 2022-05-18 | $12.17 | $12.60 | $11.51 | $11.55 | $11.55 | 1,518,751 |
| 2022-05-17 | $12.04 | $12.67 | $12.04 | $12.57 | $12.57 | 1,510,350 |
| 2022-05-16 | $11.95 | $12.22 | $11.54 | $11.64 | $11.64 | 1,579,480 |
| 2022-05-13 | $11.15 | $12.17 | $10.93 | $11.94 | $11.94 | 3,615,734 |
| 2022-05-12 | $10.51 | $11.45 | $9.95 | $10.63 | $10.63 | 5,906,009 |
| 2022-05-11 | $12.40 | $12.68 | $10.23 | $10.60 | $10.60 | 9,530,380 |
| 2022-05-10 | $11.26 | $12.54 | $10.73 | $12.50 | $12.50 | 5,283,928 |
| 2022-05-09 | $12.29 | $12.38 | $11.11 | $11.20 | $11.20 | 3,275,981 |
| 2022-05-06 | $12.77 | $12.98 | $11.62 | $12.77 | $12.77 | 2,838,283 |
| 2022-05-05 | $14.33 | $14.41 | $12.84 | $12.94 | $12.94 | 1,592,307 |
| 2022-05-04 | $14.33 | $14.76 | $13.36 | $14.73 | $14.73 | 2,017,675 |
| 2022-05-03 | $13.54 | $14.40 | $13.42 | $14.24 | $14.24 | 1,518,512 |
| 2022-05-02 | $12.92 | $13.81 | $12.79 | $13.76 | $13.76 | 2,084,265 |
| 2022-04-29 | $13.52 | $13.84 | $13.01 | $13.10 | $13.10 | 1,580,782 |
| 2022-04-28 | $13.35 | $13.69 | $12.38 | $13.58 | $13.58 | 2,705,268 |
| 2022-04-27 | $13.46 | $13.83 | $13.16 | $13.35 | $13.35 | 2,514,421 |
| 2022-04-26 | $13.91 | $14.20 | $13.23 | $13.32 | $13.32 | 2,479,665 |
| 2022-04-25 | $13.00 | $13.41 | $12.92 | $13.37 | $13.37 | 1,836,883 |
| 2022-04-22 | $13.61 | $13.89 | $12.95 | $13.05 | $13.05 | 1,600,743 |
| 2022-04-21 | $14.94 | $15.21 | $13.68 | $13.72 | $13.72 | 1,402,717 |
| 2022-04-20 | $15.06 | $15.21 | $14.64 | $14.99 | $14.99 | 1,724,663 |
| 2022-04-19 | $14.55 | $15.24 | $14.41 | $15.16 | $15.16 | 855,526 |
| 2022-04-18 | $15.17 | $15.71 | $14.56 | $14.62 | $14.62 | 896,416 |
| 2022-04-14 | $15.42 | $15.44 | $14.93 | $15.16 | $15.16 | 1,045,338 |
| 2022-04-13 | $15.08 | $15.68 | $15.00 | $15.30 | $15.30 | 912,017 |
| 2022-04-12 | $15.63 | $16.19 | $14.76 | $15.09 | $15.09 | 1,430,822 |
| 2022-04-11 | $15.38 | $15.90 | $15.17 | $15.31 | $15.31 | 1,460,230 |
| 2022-04-08 | $15.57 | $15.73 | $14.93 | $15.41 | $15.41 | 2,199,570 |
| 2022-04-07 | $15.91 | $16.26 | $15.01 | $15.68 | $15.68 | 1,390,334 |
| 2022-04-06 | $16.47 | $16.64 | $15.42 | $16.06 | $16.06 | 1,898,030 |
| 2022-04-05 | $17.63 | $17.77 | $16.58 | $16.85 | $16.85 | 1,026,022 |
| 2022-04-04 | $17.00 | $17.61 | $16.85 | $17.48 | $17.48 | 937,296 |
| 2022-04-01 | $17.04 | $17.39 | $16.54 | $16.91 | $16.91 | 2,300,479 |
| 2022-03-31 | $17.26 | $17.78 | $16.72 | $16.88 | $16.88 | 1,160,996 |
| 2022-03-30 | $18.00 | $18.68 | $17.01 | $17.38 | $17.38 | 1,686,746 |
| 2022-03-29 | $17.00 | $18.33 | $16.92 | $18.11 | $18.11 | 2,960,734 |
| 2022-03-28 | $16.51 | $16.67 | $16.16 | $16.59 | $16.59 | 1,018,842 |
| 2022-03-25 | $17.09 | $17.20 | $16.22 | $16.42 | $16.42 | 1,277,318 |
| 2022-03-24 | $17.29 | $17.38 | $16.13 | $17.10 | $17.10 | 2,422,537 |
| 2022-03-23 | $18.40 | $18.51 | $16.27 | $17.27 | $17.27 | 3,595,066 |
| 2022-03-22 | $18.61 | $19.38 | $18.50 | $18.70 | $18.70 | 1,084,522 |
| 2022-03-21 | $18.73 | $18.73 | $17.77 | $18.48 | $18.48 | 1,192,145 |
| 2022-03-18 | $17.49 | $18.84 | $17.48 | $18.78 | $18.78 | 1,621,908 |
| 2022-03-17 | $16.88 | $17.75 | $16.57 | $17.48 | $17.48 | 1,664,701 |
| 2022-03-16 | $16.68 | $17.16 | $16.01 | $17.08 | $17.08 | 2,144,184 |
| 2022-03-15 | $16.01 | $16.08 | $15.08 | $15.63 | $15.63 | 1,855,172 |
| 2022-03-14 | $18.15 | $18.15 | $15.48 | $15.75 | $15.75 | 1,773,988 |
| 2022-03-11 | $19.21 | $19.33 | $17.54 | $17.64 | $17.64 | 1,336,992 |
| 2022-03-10 | $17.86 | $18.40 | $17.61 | $18.32 | $18.32 | 938,806 |
| 2022-03-09 | $18.32 | $18.87 | $18.00 | $18.29 | $18.29 | 1,230,014 |
| 2022-03-08 | $17.47 | $18.86 | $17.05 | $17.65 | $17.65 | 1,903,312 |
| 2022-03-07 | $18.70 | $19.14 | $17.37 | $17.47 | $17.47 | 2,330,307 |
| 2022-03-04 | $19.10 | $20.49 | $18.49 | $18.59 | $18.59 | 1,811,635 |
| 2022-03-03 | $20.13 | $20.22 | $19.07 | $19.39 | $19.39 | 1,162,070 |
| 2022-03-02 | $18.95 | $20.22 | $18.84 | $20.15 | $20.15 | 1,924,907 |
| 2022-03-01 | $19.24 | $19.97 | $18.91 | $19.11 | $19.11 | 1,728,098 |
| 2022-02-28 | $19.25 | $19.59 | $18.56 | $19.38 | $19.38 | 2,184,845 |
| 2022-02-25 | $19.03 | $19.35 | $17.74 | $19.17 | $19.17 | 2,052,782 |
| 2022-02-24 | $15.93 | $19.12 | $15.88 | $19.04 | $19.04 | 4,156,333 |
| 2022-02-23 | $14.90 | $18.18 | $14.85 | $16.54 | $16.54 | 14,190,303 |
| 2022-02-22 | $13.23 | $13.60 | $12.78 | $12.84 | $12.84 | 2,363,910 |
| 2022-02-18 | $13.43 | $13.81 | $13.36 | $13.40 | $13.40 | 1,175,707 |
| 2022-02-17 | $14.23 | $14.27 | $13.48 | $13.52 | $13.52 | 1,241,484 |
| 2022-02-16 | $14.05 | $14.43 | $13.78 | $14.35 | $14.35 | 1,291,043 |
| 2022-02-15 | $13.71 | $14.54 | $13.70 | $14.29 | $14.29 | 1,397,644 |
| 2022-02-14 | $13.15 | $13.48 | $12.87 | $13.33 | $13.33 | 1,999,410 |
| 2022-02-11 | $14.11 | $14.15 | $13.09 | $13.27 | $13.27 | 1,128,572 |
| 2022-02-10 | $14.49 | $14.74 | $13.86 | $13.96 | $13.96 | 1,509,176 |
| 2022-02-09 | $14.08 | $14.75 | $14.00 | $14.71 | $14.71 | 1,495,333 |
| 2022-02-08 | $13.38 | $14.03 | $13.27 | $13.80 | $13.80 | 1,042,332 |
| 2022-02-07 | $13.64 | $13.84 | $13.18 | $13.50 | $13.50 | 1,129,968 |
| 2022-02-04 | $13.17 | $13.80 | $12.87 | $13.49 | $13.49 | 1,731,409 |
| 2022-02-03 | $13.50 | $13.73 | $13.21 | $13.22 | $13.22 | 1,264,693 |
| 2022-02-02 | $14.39 | $14.39 | $13.52 | $13.85 | $13.85 | 2,101,340 |
| 2022-02-01 | $14.30 | $14.55 | $13.77 | $14.29 | $14.29 | 2,152,290 |
| 2022-01-31 | $12.40 | $14.33 | $12.24 | $14.20 | $14.20 | 4,579,416 |
| 2022-01-28 | $12.21 | $12.75 | $11.61 | $12.48 | $12.48 | 2,125,309 |
| 2022-01-27 | $12.85 | $13.00 | $12.05 | $12.24 | $12.24 | 3,084,108 |
| 2022-01-26 | $13.50 | $13.71 | $12.61 | $12.67 | $12.67 | 5,267,487 |
| 2022-01-25 | $13.49 | $13.78 | $12.84 | $13.18 | $13.18 | 2,371,841 |
| 2022-01-24 | $13.12 | $13.73 | $12.34 | $13.63 | $13.63 | 2,986,851 |
| 2022-01-21 | $13.92 | $14.29 | $13.40 | $13.64 | $13.64 | 2,439,676 |
| 2022-01-20 | $14.46 | $15.55 | $14.17 | $14.19 | $14.19 | 2,906,112 |
| 2022-01-19 | $14.74 | $15.02 | $14.34 | $14.38 | $14.38 | 2,846,896 |
| 2022-01-18 | $15.04 | $15.19 | $14.38 | $14.60 | $14.60 | 2,807,297 |
| 2022-01-14 | $16.49 | $16.56 | $14.79 | $15.24 | $15.24 | 6,188,793 |
| 2022-01-13 | $18.56 | $18.84 | $16.51 | $16.58 | $16.58 | 4,422,879 |
| 2022-01-12 | $18.95 | $19.62 | $18.52 | $18.53 | $18.53 | 2,258,480 |
| 2022-01-11 | $18.54 | $19.04 | $18.03 | $18.74 | $18.74 | 2,662,551 |
| 2022-01-10 | $20.24 | $20.50 | $18.19 | $18.46 | $18.46 | 4,993,801 |
| 2022-01-07 | $21.95 | $23.16 | $21.89 | $22.16 | $22.16 | 1,801,634 |
| 2022-01-06 | $21.50 | $21.83 | $20.69 | $21.79 | $21.79 | 1,192,910 |
| 2022-01-05 | $22.56 | $22.86 | $21.39 | $21.64 | $21.64 | 1,555,596 |
| 2022-01-04 | $24.01 | $24.10 | $22.39 | $22.68 | $22.68 | 1,868,169 |
| 2022-01-03 | $24.49 | $24.77 | $23.71 | $24.07 | $24.07 | 1,099,080 |
| 2021-12-31 | $23.83 | $24.42 | $23.81 | $24.16 | $24.16 | 880,317 |
| 2021-12-30 | $23.41 | $24.51 | $23.19 | $23.95 | $23.95 | 1,690,978 |
| 2021-12-29 | $23.51 | $23.55 | $22.83 | $23.44 | $23.44 | 575,357 |
| 2021-12-28 | $23.94 | $24.00 | $23.43 | $23.52 | $23.52 | 749,296 |
| 2021-12-27 | $23.11 | $24.00 | $23.04 | $23.96 | $23.96 | 868,971 |
| 2021-12-23 | $23.00 | $23.41 | $22.23 | $23.15 | $23.15 | 2,606,397 |
| 2021-12-22 | $22.38 | $23.03 | $21.76 | $22.95 | $22.95 | 886,788 |
| 2021-12-21 | $20.98 | $22.56 | $20.77 | $22.48 | $22.48 | 2,729,381 |
| 2021-12-20 | $21.20 | $21.38 | $20.39 | $20.70 | $20.70 | 2,358,613 |
| 2021-12-17 | $20.62 | $22.10 | $20.42 | $21.80 | $21.80 | 2,495,916 |
| 2021-12-16 | $22.20 | $22.60 | $20.79 | $20.95 | $20.95 | 1,708,769 |
| 2021-12-15 | $21.21 | $22.10 | $20.79 | $22.06 | $22.06 | 1,575,791 |
| 2021-12-14 | $22.31 | $22.57 | $21.05 | $21.30 | $21.30 | 1,938,307 |
| 2021-12-13 | $23.87 | $23.87 | $22.65 | $22.72 | $22.72 | 1,273,253 |
| 2021-12-10 | $24.86 | $25.24 | $23.55 | $23.81 | $23.81 | 1,442,147 |
| 2021-12-09 | $24.98 | $25.85 | $24.44 | $24.66 | $24.66 | 1,307,183 |
| 2021-12-08 | $24.32 | $25.62 | $24.15 | $25.26 | $25.26 | 1,264,237 |
| 2021-12-07 | $23.64 | $24.82 | $23.60 | $24.30 | $24.30 | 2,378,110 |
| 2021-12-06 | $22.61 | $23.09 | $21.70 | $22.81 | $22.81 | 1,696,591 |
| 2021-12-03 | $24.13 | $24.15 | $21.90 | $22.35 | $22.35 | 2,547,989 |
| 2021-12-02 | $24.50 | $25.27 | $23.37 | $23.81 | $23.81 | 2,260,379 |
| 2021-12-01 | $26.41 | $26.90 | $24.59 | $24.59 | $24.59 | 2,264,662 |
| 2021-11-30 | $27.80 | $27.99 | $25.48 | $25.96 | $25.96 | 5,363,148 |
| 2021-11-29 | $28.05 | $28.32 | $27.54 | $28.00 | $28.00 | 1,477,680 |
| 2021-11-26 | $27.79 | $28.15 | $26.60 | $27.44 | $27.44 | 2,037,726 |
| 2021-11-24 | $28.28 | $28.65 | $27.63 | $28.59 | $28.59 | 1,206,224 |
| 2021-11-23 | $28.34 | $29.22 | $27.81 | $28.39 | $28.39 | 3,435,167 |
| 2021-11-22 | $28.72 | $29.56 | $27.80 | $28.78 | $28.78 | 3,852,129 |
| 2021-11-19 | $27.59 | $28.80 | $27.55 | $28.78 | $28.78 | 3,228,742 |
| 2021-11-18 | $28.00 | $28.17 | $27.18 | $27.50 | $27.50 | 2,181,043 |
| 2021-11-17 | $27.35 | $28.48 | $27.35 | $28.00 | $28.00 | 2,777,979 |
| 2021-11-16 | $27.10 | $28.24 | $26.70 | $28.02 | $28.02 | 1,867,037 |
| 2021-11-15 | $26.52 | $27.30 | $26.30 | $27.10 | $27.10 | 1,507,281 |
| 2021-11-12 | $24.74 | $26.57 | $24.52 | $26.35 | $26.35 | 2,342,075 |
| 2021-11-11 | $25.52 | $25.69 | $23.86 | $24.45 | $24.45 | 4,285,214 |
| 2021-11-10 | $26.17 | $27.30 | $24.53 | $25.23 | $25.23 | 8,099,316 |
| 2021-11-09 | $28.80 | $29.09 | $27.43 | $28.67 | $28.67 | 4,200,167 |
| 2021-11-08 | $29.02 | $29.66 | $28.61 | $28.64 | $28.64 | 1,576,858 |
| 2021-11-05 | $29.25 | $29.73 | $28.88 | $29.01 | $29.01 | 1,560,674 |
| 2021-11-04 | $29.84 | $30.17 | $29.11 | $29.33 | $29.33 | 1,259,845 |
| 2021-11-03 | $29.62 | $29.92 | $28.83 | $29.49 | $29.49 | 1,350,219 |
| 2021-11-02 | $27.92 | $30.00 | $27.68 | $29.49 | $29.49 | 3,752,308 |
| 2021-11-01 | $27.90 | $28.68 | $27.29 | $27.89 | $27.89 | 1,639,669 |
| 2021-10-29 | $26.77 | $27.58 | $26.41 | $27.47 | $27.47 | 1,764,323 |
| 2021-10-28 | $25.91 | $27.00 | $25.31 | $26.97 | $26.97 | 1,816,521 |
| 2021-10-27 | $27.07 | $27.40 | $25.76 | $25.91 | $25.91 | 1,759,093 |
| 2021-10-26 | $27.98 | $29.19 | $26.63 | $27.26 | $27.26 | 2,749,100 |
| 2021-10-25 | $26.95 | $27.74 | $26.51 | $27.55 | $27.55 | 1,228,992 |
| 2021-10-22 | $27.28 | $28.47 | $26.82 | $27.04 | $27.04 | 1,799,799 |
| 2021-10-21 | $26.88 | $28.29 | $26.53 | $27.21 | $27.21 | 3,102,805 |
| 2021-10-20 | $27.38 | $27.40 | $26.45 | $26.97 | $26.97 | 1,051,768 |
| 2021-10-19 | $27.15 | $27.52 | $26.73 | $27.21 | $27.21 | 2,139,109 |
| 2021-10-18 | $25.46 | $27.06 | $25.00 | $26.95 | $26.95 | 2,337,029 |
| 2021-10-15 | $26.58 | $26.58 | $25.56 | $25.60 | $25.60 | 1,614,465 |
| 2021-10-14 | $26.33 | $26.95 | $26.05 | $26.31 | $26.31 | 4,692,664 |
| 2021-10-13 | $25.83 | $26.02 | $25.16 | $25.91 | $25.91 | 3,502,876 |
| 2021-10-12 | $24.57 | $25.89 | $24.15 | $25.74 | $25.74 | 4,066,565 |
| 2021-10-11 | $25.09 | $25.31 | $23.82 | $24.38 | $24.38 | 3,894,303 |
| 2021-10-08 | $27.41 | $27.72 | $25.10 | $25.18 | $25.18 | 2,496,748 |
| 2021-10-07 | $26.42 | $28.08 | $26.42 | $26.72 | $26.72 | 3,110,306 |
| 2021-10-06 | $25.98 | $26.33 | $25.66 | $26.16 | $26.16 | 1,771,242 |
| 2021-10-05 | $25.52 | $26.85 | $25.40 | $26.33 | $26.33 | 1,600,718 |
| 2021-10-04 | $27.09 | $27.48 | $25.98 | $26.05 | $26.05 | 998,325 |
| 2021-10-01 | $26.21 | $26.58 | $25.53 | $26.50 | $26.50 | 1,426,824 |
| 2021-09-30 | $26.23 | $26.52 | $25.29 | $25.97 | $25.97 | 2,218,060 |
| 2021-09-29 | $26.75 | $27.03 | $26.05 | $26.09 | $26.09 | 1,723,687 |
| 2021-09-28 | $27.28 | $27.55 | $25.49 | $26.48 | $26.48 | 3,349,498 |
| 2021-09-27 | $27.74 | $28.21 | $27.35 | $27.80 | $27.80 | 1,303,452 |
| 2021-09-24 | $28.39 | $28.47 | $27.43 | $27.58 | $27.58 | 1,412,989 |
| 2021-09-23 | $27.33 | $28.63 | $27.16 | $28.26 | $28.26 | 4,112,072 |
| 2021-09-22 | $26.58 | $27.39 | $26.13 | $27.12 | $27.12 | 3,717,327 |
| 2021-09-21 | $25.36 | $27.09 | $25.35 | $26.50 | $26.50 | 2,871,824 |
| 2021-09-20 | $24.90 | $25.86 | $24.46 | $25.16 | $25.16 | 3,370,562 |
| 2021-09-17 | $26.06 | $26.94 | $25.53 | $25.87 | $25.87 | 8,533,680 |
| 2021-09-16 | $25.00 | $26.10 | $24.60 | $26.00 | $26.00 | 2,439,423 |
| 2021-09-15 | $25.26 | $25.71 | $24.77 | $24.88 | $24.88 | 1,762,586 |
| 2021-09-14 | $26.21 | $26.36 | $24.68 | $25.62 | $25.62 | 2,174,666 |
| 2021-09-13 | $26.16 | $26.25 | $24.85 | $25.95 | $25.95 | 4,876,213 |
| 2021-09-10 | $24.13 | $26.56 | $24.13 | $26.16 | $26.16 | 12,419,180 |
| 2021-09-09 | $25.63 | $26.47 | $23.77 | $23.97 | $23.97 | 12,445,752 |
| 2021-09-08 | $26.94 | $27.98 | $26.39 | $27.50 | $27.50 | 2,206,000 |
| 2021-09-07 | $28.20 | $28.37 | $27.04 | $27.07 | $27.07 | 1,555,931 |
| 2021-09-03 | $27.18 | $28.14 | $26.78 | $27.79 | $27.79 | 1,993,120 |
| 2021-09-02 | $27.50 | $27.80 | $26.54 | $26.83 | $26.83 | 1,903,820 |
| 2021-09-01 | $25.97 | $27.57 | $25.81 | $27.43 | $27.43 | 2,886,053 |
| 2021-08-31 | $24.83 | $25.90 | $24.75 | $25.71 | $25.71 | 2,203,764 |
| 2021-08-30 | $24.62 | $25.20 | $24.10 | $24.84 | $24.84 | 1,679,273 |
| 2021-08-27 | $24.32 | $24.81 | $23.09 | $24.58 | $24.58 | 2,299,961 |
| 2021-08-26 | $23.52 | $25.20 | $23.03 | $23.97 | $23.97 | 3,996,142 |
| 2021-08-25 | $22.91 | $23.94 | $22.66 | $23.01 | $23.01 | 2,351,995 |
| 2021-08-24 | $22.00 | $22.74 | $21.64 | $22.72 | $22.72 | 1,730,603 |
| 2021-08-23 | $22.32 | $22.54 | $21.61 | $21.93 | $21.93 | 1,444,624 |
| 2021-08-20 | $21.25 | $21.90 | $21.02 | $21.57 | $21.57 | 1,132,583 |
| 2021-08-19 | $21.75 | $22.31 | $21.32 | $21.44 | $21.44 | 1,257,182 |
| 2021-08-18 | $21.57 | $22.85 | $21.27 | $22.15 | $22.15 | 2,212,850 |
| 2021-08-17 | $22.26 | $22.68 | $21.46 | $21.51 | $21.51 | 1,563,426 |
| 2021-08-16 | $22.87 | $22.89 | $21.33 | $22.32 | $22.32 | 2,746,699 |
| 2021-08-13 | $20.57 | $23.40 | $20.46 | $22.80 | $22.80 | 8,570,085 |
| 2021-08-12 | $20.34 | $20.70 | $19.92 | $20.63 | $20.63 | 3,739,143 |
| 2021-08-11 | $20.37 | $20.62 | $19.48 | $20.35 | $20.35 | 6,682,014 |
| 2021-08-10 | $18.35 | $18.77 | $17.79 | $18.75 | $18.75 | 2,842,743 |
| 2021-08-09 | $18.38 | $18.78 | $18.27 | $18.40 | $18.40 | 1,775,449 |
| 2021-08-06 | $18.58 | $18.80 | $18.29 | $18.42 | $18.42 | 694,199 |
| 2021-08-05 | $18.73 | $18.81 | $18.19 | $18.50 | $18.50 | 881,064 |
| 2021-08-04 | $18.39 | $18.83 | $18.17 | $18.51 | $18.51 | 1,207,823 |
| 2021-08-03 | $18.10 | $18.68 | $17.99 | $18.50 | $18.50 | 1,672,638 |
| 2021-08-02 | $17.49 | $18.09 | $17.49 | $18.04 | $18.04 | 931,034 |
| 2021-07-30 | $17.31 | $17.70 | $17.13 | $17.56 | $17.56 | 903,618 |
| 2021-07-29 | $17.07 | $17.43 | $17.04 | $17.36 | $17.36 | 656,663 |
| 2021-07-28 | $17.14 | $17.30 | $16.70 | $17.03 | $17.03 | 1,953,579 |
| 2021-07-27 | $18.36 | $18.45 | $16.40 | $16.76 | $16.76 | 4,365,271 |
| 2021-07-26 | $18.34 | $18.79 | $18.18 | $18.49 | $18.49 | 1,010,805 |
| 2021-07-23 | $18.21 | $18.38 | $18.04 | $18.34 | $18.34 | 608,966 |
| 2021-07-22 | $18.12 | $18.27 | $17.90 | $18.23 | $18.23 | 524,885 |
| 2021-07-21 | $17.66 | $18.18 | $17.66 | $18.05 | $18.05 | 694,137 |
| 2021-07-20 | $17.52 | $17.76 | $17.31 | $17.60 | $17.60 | 1,018,541 |
| 2021-07-19 | $18.22 | $18.22 | $17.11 | $17.45 | $17.45 | 1,746,822 |
| 2021-07-16 | $18.24 | $18.53 | $18.09 | $18.30 | $18.30 | 696,160 |
| 2021-07-15 | $18.36 | $18.46 | $17.66 | $18.21 | $18.21 | 1,152,183 |
| 2021-07-14 | $19.14 | $19.31 | $18.15 | $18.36 | $18.36 | 1,140,140 |
| 2021-07-13 | $19.67 | $20.23 | $18.93 | $19.05 | $19.05 | 1,196,290 |
| 2021-07-12 | $18.64 | $19.94 | $18.60 | $19.92 | $19.92 | 1,372,783 |
| 2021-07-09 | $18.83 | $19.00 | $18.42 | $18.68 | $18.68 | 677,653 |
| 2021-07-08 | $19.27 | $19.27 | $18.38 | $18.69 | $18.69 | 1,349,454 |
| 2021-07-07 | $19.52 | $20.02 | $19.03 | $19.50 | $19.50 | 3,089,103 |
| 2021-07-06 | $18.31 | $18.86 | $18.28 | $18.86 | $18.86 | 1,593,559 |
| 2021-07-02 | $18.40 | $18.93 | $18.12 | $18.27 | $18.27 | 1,288,989 |
| 2021-07-01 | $17.86 | $18.19 | $17.57 | $18.05 | $18.05 | 2,466,994 |
| 2021-06-30 | $16.95 | $17.35 | $16.31 | $16.80 | $16.80 | 1,355,168 |
| 2021-06-29 | $17.80 | $18.16 | $17.30 | $17.40 | $17.40 | 855,551 |
| 2021-06-28 | $17.65 | $17.88 | $17.41 | $17.69 | $17.69 | 827,000 |
| 2021-06-25 | $17.69 | $17.94 | $17.28 | $17.65 | $17.65 | 7,798,082 |
| 2021-06-24 | $18.34 | $18.34 | $17.60 | $17.60 | $17.60 | 1,319,978 |
| 2021-06-23 | $17.37 | $17.91 | $17.30 | $17.60 | $17.60 | 905,855 |
| 2021-06-22 | $18.39 | $18.54 | $17.21 | $17.37 | $17.37 | 2,915,148 |
| 2021-06-21 | $18.81 | $18.85 | $17.80 | $18.44 | $18.44 | 2,671,186 |
| 2021-06-18 | $18.53 | $19.37 | $18.53 | $18.80 | $18.80 | 8,364,749 |
| 2021-06-17 | $18.62 | $19.44 | $18.51 | $18.68 | $18.68 | 3,364,051 |
| 2021-06-16 | $18.35 | $18.91 | $17.83 | $18.76 | $18.76 | 3,222,489 |
| 2021-06-15 | $18.09 | $18.47 | $17.72 | $18.18 | $18.18 | 2,117,075 |
| 2021-06-14 | $17.59 | $18.86 | $17.36 | $17.79 | $17.79 | 3,912,083 |
| 2021-06-11 | $17.15 | $17.44 | $16.85 | $17.33 | $17.33 | 1,439,786 |
| 2021-06-10 | $16.74 | $17.19 | $16.53 | $17.00 | $17.00 | 976,953 |
| 2021-06-09 | $16.86 | $17.14 | $16.36 | $16.60 | $16.60 | 1,085,073 |
| 2021-06-08 | $16.18 | $16.97 | $16.18 | $16.75 | $16.75 | 1,433,946 |
| 2021-06-07 | $15.88 | $16.35 | $15.42 | $16.14 | $16.14 | 3,021,775 |
| 2021-06-04 | $15.01 | $15.74 | $14.93 | $15.62 | $15.62 | 1,793,974 |
| 2021-06-03 | $15.55 | $15.55 | $14.90 | $14.96 | $14.96 | 1,043,866 |
| 2021-06-02 | $15.11 | $15.44 | $14.60 | $15.05 | $15.05 | 946,182 |
| 2021-06-01 | $14.20 | $15.62 | $14.20 | $15.08 | $15.08 | 2,403,492 |
| 2021-05-28 | $14.25 | $14.45 | $14.12 | $14.24 | $14.24 | 801,245 |
| 2021-05-27 | $13.82 | $14.74 | $13.82 | $14.41 | $14.41 | 1,354,902 |
| 2021-05-26 | $13.63 | $14.05 | $13.47 | $13.73 | $13.73 | 725,761 |
| 2021-05-25 | $13.95 | $14.32 | $13.65 | $13.71 | $13.71 | 862,092 |
| 2021-05-24 | $13.98 | $14.12 | $13.11 | $13.82 | $13.82 | 909,222 |
| 2021-05-21 | $13.75 | $14.09 | $13.71 | $13.90 | $13.90 | 513,413 |
| 2021-05-20 | $13.46 | $14.21 | $13.26 | $13.80 | $13.80 | 704,898 |
| 2021-05-19 | $13.82 | $13.82 | $13.28 | $13.36 | $13.36 | 439,654 |
| 2021-05-18 | $14.10 | $14.27 | $13.71 | $13.88 | $13.88 | 694,591 |
| 2021-05-17 | $13.33 | $14.20 | $13.12 | $14.06 | $14.06 | 623,362 |
| 2021-05-14 | $12.15 | $13.66 | $12.15 | $13.51 | $13.51 | 1,418,593 |
| 2021-05-13 | $11.91 | $12.30 | $11.72 | $12.15 | $12.15 | 559,367 |
| 2021-05-12 | $12.39 | $12.39 | $11.71 | $11.98 | $11.98 | 460,134 |
| 2021-05-11 | $11.90 | $12.58 | $11.12 | $12.35 | $12.35 | 627,510 |
| 2021-05-10 | $12.90 | $13.25 | $12.23 | $12.31 | $12.31 | 573,249 |
| 2021-05-07 | $12.98 | $13.14 | $12.59 | $12.87 | $12.87 | 898,537 |
| 2021-05-06 | $12.00 | $13.07 | $11.86 | $12.85 | $12.85 | 618,900 |
| 2021-05-05 | $13.18 | $13.29 | $12.36 | $12.49 | $12.49 | 2,062,508 |
| 2021-05-04 | $11.93 | $13.11 | $11.76 | $13.05 | $13.05 | 1,843,697 |
| 2021-05-03 | $11.57 | $12.27 | $11.15 | $12.26 | $12.26 | 603,780 |
| 2021-04-30 | $11.31 | $11.62 | $11.00 | $11.57 | $11.57 | 634,236 |
| 2021-04-29 | $11.17 | $11.43 | $10.90 | $11.28 | $11.28 | 1,391,485 |
| 2021-04-28 | $10.08 | $11.58 | $9.99 | $11.05 | $11.05 | 2,106,870 |
| 2021-04-27 | $10.05 | $10.30 | $9.91 | $9.95 | $9.95 | 1,571,045 |
| 2021-04-26 | $9.80 | $10.17 | $9.71 | $10.00 | $10.00 | 1,431,592 |
| 2021-04-23 | $9.95 | $10.02 | $9.91 | $9.94 | $9.94 | 855,401 |
| 2021-04-22 | $10.05 | $10.12 | $9.93 | $9.96 | $9.96 | 780,687 |
| 2021-04-21 | $10.01 | $10.07 | $9.98 | $10.01 | $10.01 | 1,508,561 |
| 2021-04-20 | $9.95 | $10.02 | $9.90 | $9.91 | $9.91 | 950,213 |
| 2021-04-19 | $10.15 | $10.23 | $9.75 | $9.96 | $9.96 | 1,257,432 |
| 2021-04-16 | $10.33 | $10.55 | $10.07 | $10.10 | $10.10 | 598,331 |
| 2021-04-15 | $10.66 | $10.66 | $10.17 | $10.28 | $10.28 | 976,809 |
| 2021-04-14 | $10.46 | $10.60 | $10.39 | $10.55 | $10.55 | 686,015 |
| 2021-04-13 | $10.78 | $10.85 | $10.39 | $10.47 | $10.47 | 505,877 |
| 2021-04-12 | $10.60 | $10.75 | $10.51 | $10.56 | $10.56 | 225,107 |
| 2021-04-09 | $10.70 | $10.70 | $10.54 | $10.60 | $10.60 | 628,275 |
| 2021-04-08 | $10.57 | $10.89 | $10.57 | $10.81 | $10.81 | 316,496 |
| 2021-04-07 | $10.82 | $10.89 | $10.49 | $10.55 | $10.55 | 322,769 |
| 2021-04-06 | $10.60 | $10.83 | $10.60 | $10.78 | $10.78 | 108,197 |
| 2021-04-05 | $10.73 | $10.78 | $10.56 | $10.60 | $10.60 | 131,142 |
| 2021-04-01 | $10.87 | $10.87 | $10.59 | $10.73 | $10.73 | 98,552 |
| 2021-03-31 | $10.46 | $10.89 | $10.41 | $10.80 | $10.80 | 541,583 |
| 2021-03-30 | $10.41 | $10.60 | $10.40 | $10.47 | $10.47 | 258,955 |
| 2021-03-29 | $10.57 | $10.76 | $10.27 | $10.48 | $10.48 | 498,396 |
| 2021-03-26 | $10.40 | $10.93 | $10.40 | $10.58 | $10.58 | 887,830 |
| 2021-03-25 | $10.25 | $10.58 | $10.25 | $10.38 | $10.38 | 1,335,660 |
| 2021-03-24 | $11.05 | $11.21 | $10.60 | $10.65 | $10.65 | 799,225 |
| 2021-03-23 | $11.51 | $11.53 | $11.06 | $11.12 | $11.12 | 878,386 |
| 2021-03-22 | $11.50 | $11.53 | $11.35 | $11.53 | $11.53 | 334,656 |
| 2021-03-19 | $11.31 | $11.59 | $11.23 | $11.53 | $11.53 | 1,027,382 |
| 2021-03-18 | $11.10 | $11.57 | $11.08 | $11.35 | $11.35 | 882,501 |
| 2021-03-17 | $10.89 | $11.23 | $10.85 | $11.22 | $11.22 | 226,110 |
| 2021-03-16 | $11.05 | $11.25 | $11.04 | $11.07 | $11.07 | 391,922 |
| 2021-03-15 | $10.99 | $11.03 | $10.84 | $10.98 | $10.98 | 699,716 |
| 2021-03-12 | $10.70 | $10.87 | $10.54 | $10.82 | $10.82 | 291,155 |
| 2021-03-11 | $10.84 | $10.88 | $10.75 | $10.81 | $10.81 | 111,968 |
| 2021-03-10 | $10.71 | $10.85 | $10.44 | $10.82 | $10.82 | 568,450 |
| 2021-03-09 | $10.30 | $10.89 | $10.26 | $10.88 | $10.88 | 169,929 |
| 2021-03-08 | $10.30 | $10.48 | $10.20 | $10.25 | $10.25 | 127,328 |
| 2021-03-05 | $10.35 | $10.53 | $10.03 | $10.46 | $10.46 | 810,419 |
| 2021-03-04 | $10.55 | $10.66 | $10.10 | $10.26 | $10.26 | 825,953 |
| 2021-03-03 | $10.95 | $11.10 | $10.45 | $10.53 | $10.53 | 773,466 |
| 2021-03-02 | $11.14 | $11.16 | $10.95 | $10.96 | $10.96 | 456,742 |
| 2021-03-01 | $11.13 | $11.22 | $10.93 | $11.11 | $11.11 | 372,124 |
| 2021-02-26 | $10.98 | $11.04 | $10.90 | $11.04 | $11.04 | 298,000 |
| 2021-02-25 | $11.37 | $11.40 | $10.91 | $11.11 | $11.11 | 327,600 |
| 2021-02-24 | $11.24 | $11.50 | $11.17 | $11.36 | $11.36 | 550,625 |
| 2021-02-23 | $11.06 | $11.48 | $10.90 | $11.31 | $11.31 | 512,289 |
| 2021-02-22 | $11.20 | $11.58 | $11.20 | $11.38 | $11.38 | 648,974 |
| 2021-02-19 | $11.17 | $11.66 | $11.17 | $11.36 | $11.36 | 1,089,832 |
| 2021-02-18 | $11.28 | $11.40 | $11.16 | $11.25 | $11.25 | 336,106 |
| 2021-02-17 | $11.32 | $11.65 | $11.17 | $11.46 | $11.46 | 587,347 |
| 2021-02-16 | $11.51 | $11.77 | $11.32 | $11.41 | $11.41 | 705,297 |
| 2021-02-12 | $11.30 | $11.58 | $11.20 | $11.37 | $11.37 | 357,806 |
| 2021-02-11 | $11.09 | $11.42 | $11.06 | $11.38 | $11.38 | 1,083,814 |
| 2021-02-10 | $11.12 | $11.13 | $10.90 | $11.02 | $11.02 | 635,739 |
| 2021-02-09 | $11.04 | $11.10 | $10.90 | $11.06 | $11.06 | 520,066 |
| 2021-02-08 | $10.90 | $11.12 | $10.86 | $11.01 | $11.01 | 786,578 |
| 2021-02-05 | $10.84 | $10.90 | $10.76 | $10.85 | $10.85 | 266,994 |
| 2021-02-04 | $10.98 | $10.99 | $10.75 | $10.78 | $10.78 | 838,483 |
| 2021-02-03 | $10.93 | $11.09 | $10.82 | $10.99 | $10.99 | 1,687,406 |
| 2021-02-02 | $10.70 | $10.86 | $10.62 | $10.82 | $10.82 | 606,959 |
| 2021-02-01 | $10.50 | $10.72 | $10.45 | $10.65 | $10.65 | 657,303 |
| 2021-01-29 | $10.56 | $10.56 | $10.30 | $10.47 | $10.47 | 928,036 |
| 2021-01-28 | $10.50 | $10.97 | $10.50 | $10.57 | $10.57 | 603,552 |
| 2021-01-27 | $10.81 | $10.81 | $10.35 | $10.60 | $10.60 | 1,685,606 |
| 2021-01-26 | $11.00 | $11.01 | $10.86 | $10.95 | $10.95 | 757,718 |
| 2021-01-25 | $11.05 | $11.20 | $10.97 | $11.02 | $11.02 | 799,603 |
| 2021-01-22 | $11.11 | $11.25 | $11.00 | $11.11 | $11.11 | 1,024,056 |
| 2021-01-21 | $11.12 | $11.31 | $11.02 | $11.18 | $11.18 | 1,586,915 |
| 2021-01-20 | $10.96 | $11.26 | $10.79 | $11.19 | $11.19 | 1,981,186 |
| 2021-01-19 | $11.09 | $11.11 | $10.90 | $10.95 | $10.95 | 787,497 |
| 2021-01-15 | $11.12 | $11.25 | $10.96 | $11.06 | $11.06 | 582,943 |
| 2021-01-14 | $11.21 | $11.42 | $11.12 | $11.19 | $11.19 | 1,203,037 |
| 2021-01-13 | $11.10 | $11.40 | $11.02 | $11.24 | $11.24 | 973,164 |
| 2021-01-12 | $10.98 | $11.12 | $10.91 | $10.96 | $10.96 | 749,761 |
| 2021-01-11 | $11.06 | $11.20 | $11.00 | $11.13 | $11.13 | 751,088 |
| 2021-01-08 | $11.20 | $11.38 | $11.06 | $11.23 | $11.23 | 1,113,515 |
| 2021-01-07 | $11.30 | $11.38 | $11.06 | $11.15 | $11.15 | 1,951,463 |
| 2021-01-06 | $11.71 | $11.75 | $10.95 | $11.16 | $11.16 | 1,132,101 |
| 2021-01-05 | $11.25 | $11.50 | $11.25 | $11.45 | $11.45 | 1,301,361 |
| 2021-01-04 | $11.74 | $11.76 | $11.34 | $11.50 | $11.50 | 1,021,496 |
| 2020-12-31 | $11.22 | $11.33 | $10.94 | $11.31 | $11.31 | 879,770 |
| 2020-12-30 | $11.85 | $11.85 | $11.21 | $11.36 | $11.36 | 1,356,804 |
| 2020-12-29 | $12.01 | $12.10 | $11.21 | $11.75 | $11.75 | 1,824,595 |
| 2020-12-28 | $11.44 | $12.84 | $11.37 | $12.00 | $12.00 | 4,986,663 |
| 2020-12-24 | $11.15 | $11.23 | $11.01 | $11.15 | $11.15 | 608,298 |
| 2020-12-23 | $10.92 | $11.11 | $10.92 | $11.10 | $11.10 | 1,008,119 |
| 2020-12-22 | $10.88 | $11.01 | $10.80 | $10.93 | $10.93 | 1,218,042 |
| 2020-12-21 | $10.68 | $10.89 | $10.66 | $10.89 | $10.89 | 447,411 |
| 2020-12-18 | $10.92 | $10.94 | $10.71 | $10.92 | $10.92 | 965,558 |
| 2020-12-17 | $10.55 | $10.95 | $10.55 | $10.95 | $10.95 | 516,646 |
| 2020-12-16 | $10.45 | $10.89 | $10.39 | $10.88 | $10.88 | 1,486,319 |
| 2020-12-15 | $10.56 | $10.58 | $10.32 | $10.51 | $10.51 | 996,879 |
| 2020-12-14 | $10.80 | $10.89 | $10.51 | $10.60 | $10.60 | 1,381,029 |
| 2020-12-11 | $11.00 | $11.03 | $10.55 | $10.65 | $10.65 | 1,284,925 |
| 2020-12-10 | $11.25 | $11.33 | $10.61 | $10.87 | $10.87 | 2,737,380 |
| 2020-12-09 | $11.15 | $11.69 | $11.00 | $11.44 | $11.44 | 11,669,314 |
| 2020-12-08 | $10.26 | $10.52 | $10.26 | $10.40 | $10.40 | 513,719 |
| 2020-12-07 | $10.30 | $10.88 | $10.17 | $10.25 | $10.25 | 42,100 |
| 2020-12-04 | $10.03 | $10.24 | $10.03 | $10.24 | $10.24 | 68,662 |
| 2020-12-03 | $10.10 | $10.10 | $10.05 | $10.05 | $10.05 | 84,103 |
| 2020-12-02 | $10.20 | $10.20 | $10.01 | $10.08 | $10.08 | 289,669 |
| 2020-12-01 | $10.10 | $10.17 | $10.10 | $10.10 | $10.10 | 6,864 |
| 2020-11-30 | $10.47 | $10.55 | $10.14 | $10.14 | $10.14 | 206,065 |
| 2020-11-27 | $10.15 | $10.21 | $10.15 | $10.21 | $10.21 | 5,905 |
| 2020-11-25 | $10.67 | $10.67 | $10.17 | $10.17 | $10.17 | 454 |
| 2020-11-24 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 870 |