Silence Therapeutics Plc (SLN) Exchange: NASDAQ
Data as of Aug. 19, 2025
$5.06 ($0.22) 4.55%
Silence Therapeutics Plc - Daily Information
Click for more stock information on Silence Therapeutics Plc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $4.80 |
| Previous Close | $5.06 |
| High | $5.11 |
| Low | $4.69 |
| Adjusted Open | $4.80 |
| Previous Adjusted Close | $5.06 |
| Adjusted High | $5.11 |
| Adjusted Low | $4.69 |
About Silence Therapeutics Plc (SLN)
Silence Therapeutics Plc
Invest in Silence Therapeutics Plc (SLN)
Historical Stock Data for Silence Therapeutics Plc (SLN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $4.80 | $5.11 | $4.69 | $5.06 | $5.06 | 66,744 |
| 2025-05-22 | $5.13 | $5.14 | $4.83 | $4.84 | $4.84 | 83,597 |
| 2025-05-21 | $5.14 | $5.20 | $4.69 | $5.14 | $5.14 | 168,716 |
| 2025-05-20 | $4.92 | $5.17 | $4.73 | $5.14 | $5.14 | 225,650 |
| 2025-05-19 | $4.39 | $5.06 | $4.36 | $4.96 | $4.96 | 189,453 |
| 2025-05-16 | $4.01 | $4.70 | $4.01 | $4.37 | $4.37 | 281,450 |
| 2025-05-15 | $4.08 | $4.18 | $3.86 | $4.01 | $4.01 | 61,098 |
| 2025-05-14 | $4.11 | $4.24 | $3.89 | $4.06 | $4.06 | 196,576 |
| 2025-05-13 | $3.86 | $4.18 | $3.82 | $4.11 | $4.11 | 368,293 |
| 2025-05-12 | $3.88 | $4.00 | $3.69 | $3.83 | $3.83 | 162,278 |
| 2025-05-09 | $3.58 | $3.83 | $3.56 | $3.70 | $3.70 | 109,975 |
| 2025-05-08 | $3.65 | $3.77 | $3.54 | $3.56 | $3.56 | 86,064 |
| 2025-05-07 | $3.83 | $3.92 | $3.56 | $3.70 | $3.70 | 209,155 |
| 2025-05-06 | $3.92 | $4.15 | $3.74 | $3.75 | $3.75 | 215,122 |
| 2025-05-05 | $3.91 | $4.07 | $3.73 | $3.91 | $3.91 | 294,044 |
| 2025-05-02 | $4.09 | $4.34 | $3.92 | $3.93 | $3.93 | 426,510 |
| 2025-05-01 | $3.74 | $4.09 | $3.69 | $4.01 | $4.01 | 238,006 |
| 2025-04-30 | $3.38 | $3.74 | $3.31 | $3.70 | $3.70 | 189,136 |
| 2025-04-29 | $3.50 | $3.55 | $3.40 | $3.40 | $3.40 | 158,408 |
| 2025-04-28 | $3.36 | $3.51 | $3.08 | $3.50 | $3.50 | 286,051 |
| 2025-04-25 | $3.47 | $3.67 | $3.35 | $3.36 | $3.36 | 172,280 |
| 2025-04-24 | $3.36 | $3.52 | $3.24 | $3.51 | $3.51 | 318,328 |
| 2025-04-23 | $3.15 | $3.40 | $3.08 | $3.32 | $3.32 | 279,782 |
| 2025-04-22 | $3.22 | $3.22 | $2.96 | $3.05 | $3.05 | 199,704 |
| 2025-04-21 | $3.19 | $3.22 | $2.91 | $3.20 | $3.20 | 357,705 |
| 2025-04-17 | $2.90 | $3.22 | $2.88 | $3.14 | $3.14 | 296,460 |
| 2025-04-16 | $2.79 | $2.93 | $2.63 | $2.90 | $2.90 | 280,786 |
| 2025-04-15 | $2.73 | $2.95 | $2.69 | $2.80 | $2.80 | 200,843 |
| 2025-04-14 | $2.63 | $2.80 | $2.45 | $2.71 | $2.71 | 431,054 |
| 2025-04-11 | $2.21 | $2.59 | $2.21 | $2.57 | $2.57 | 376,578 |
| 2025-04-10 | $2.18 | $2.27 | $1.97 | $2.19 | $2.19 | 350,543 |
| 2025-04-09 | $2.23 | $2.53 | $2.16 | $2.18 | $2.18 | 537,272 |
| 2025-04-08 | $2.47 | $2.90 | $2.28 | $2.30 | $2.30 | 209,945 |
| 2025-04-07 | $2.58 | $2.91 | $2.35 | $2.38 | $2.38 | 330,125 |
| 2025-04-04 | $2.50 | $2.74 | $2.39 | $2.61 | $2.61 | 239,375 |
| 2025-04-03 | $2.75 | $2.90 | $2.58 | $2.74 | $2.74 | 118,686 |
| 2025-04-02 | $2.45 | $2.91 | $2.41 | $2.89 | $2.89 | 275,868 |
| 2025-04-01 | $2.79 | $2.90 | $2.37 | $2.42 | $2.42 | 549,988 |
| 2025-03-31 | $3.34 | $3.58 | $2.72 | $2.82 | $2.82 | 510,906 |
| 2025-03-28 | $3.73 | $3.73 | $3.36 | $3.44 | $3.44 | 208,659 |
| 2025-03-27 | $3.28 | $3.69 | $3.19 | $3.69 | $3.69 | 177,458 |
| 2025-03-26 | $3.57 | $3.62 | $3.25 | $3.32 | $3.32 | 186,462 |
| 2025-03-25 | $3.36 | $3.68 | $3.30 | $3.62 | $3.62 | 285,822 |
| 2025-03-24 | $3.56 | $3.70 | $3.41 | $3.49 | $3.49 | 171,177 |
| 2025-03-21 | $3.65 | $3.71 | $3.53 | $3.56 | $3.56 | 154,808 |
| 2025-03-20 | $3.74 | $3.99 | $3.66 | $3.70 | $3.70 | 190,987 |
| 2025-03-19 | $3.84 | $3.96 | $3.66 | $3.78 | $3.78 | 275,077 |
| 2025-03-18 | $3.87 | $4.01 | $3.69 | $3.80 | $3.80 | 273,275 |
| 2025-03-17 | $3.93 | $3.99 | $3.76 | $3.90 | $3.90 | 111,058 |
| 2025-03-14 | $4.06 | $4.24 | $3.90 | $3.91 | $3.91 | 148,844 |
| 2025-03-13 | $4.20 | $4.25 | $3.99 | $4.06 | $4.06 | 93,641 |
| 2025-03-12 | $4.26 | $4.46 | $4.08 | $4.25 | $4.25 | 162,216 |
| 2025-03-11 | $4.46 | $4.58 | $4.06 | $4.22 | $4.22 | 205,627 |
| 2025-03-10 | $4.85 | $4.90 | $4.45 | $4.50 | $4.50 | 184,711 |
| 2025-03-07 | $4.75 | $4.88 | $4.64 | $4.85 | $4.85 | 197,333 |
| 2025-03-06 | $4.65 | $4.75 | $4.60 | $4.74 | $4.74 | 131,045 |
| 2025-03-05 | $4.46 | $4.74 | $4.18 | $4.73 | $4.73 | 155,948 |
| 2025-03-04 | $4.18 | $4.63 | $4.10 | $4.48 | $4.48 | 178,395 |
| 2025-03-03 | $4.50 | $4.62 | $4.29 | $4.32 | $4.32 | 211,454 |
| 2025-02-28 | $4.70 | $4.75 | $4.35 | $4.50 | $4.50 | 177,025 |
| 2025-02-27 | $5.19 | $5.23 | $4.70 | $4.72 | $4.72 | 301,462 |
| 2025-02-26 | $4.67 | $4.80 | $4.46 | $4.77 | $4.77 | 202,174 |
| 2025-02-25 | $4.86 | $4.93 | $4.62 | $4.69 | $4.69 | 175,012 |
| 2025-02-24 | $4.79 | $5.28 | $4.69 | $4.87 | $4.87 | 116,121 |
| 2025-02-21 | $4.97 | $5.10 | $4.75 | $4.79 | $4.79 | 137,272 |
| 2025-02-20 | $5.02 | $5.08 | $4.71 | $5.00 | $5.00 | 275,185 |
| 2025-02-19 | $4.92 | $5.16 | $4.75 | $5.00 | $5.00 | 226,809 |
| 2025-02-18 | $4.81 | $5.12 | $4.70 | $4.93 | $4.93 | 279,366 |
| 2025-02-14 | $4.55 | $5.12 | $4.46 | $4.84 | $4.84 | 550,047 |
| 2025-02-13 | $4.20 | $4.53 | $4.13 | $4.50 | $4.50 | 422,822 |
| 2025-02-12 | $4.21 | $4.29 | $4.06 | $4.11 | $4.11 | 509,132 |
| 2025-02-11 | $4.69 | $4.72 | $4.06 | $4.16 | $4.16 | 1,084,160 |
| 2025-02-10 | $5.02 | $5.12 | $4.87 | $4.92 | $4.92 | 583,927 |
| 2025-02-07 | $5.72 | $5.76 | $5.00 | $5.01 | $5.01 | 286,807 |
| 2025-02-06 | $6.06 | $6.29 | $5.74 | $5.75 | $5.75 | 145,293 |
| 2025-02-05 | $5.63 | $6.05 | $5.61 | $6.05 | $6.05 | 335,102 |
| 2025-02-04 | $5.10 | $5.62 | $4.99 | $5.61 | $5.61 | 216,056 |
| 2025-02-03 | $5.13 | $5.47 | $5.03 | $5.06 | $5.06 | 138,109 |
| 2025-01-31 | $5.26 | $5.47 | $5.20 | $5.33 | $5.33 | 147,903 |
| 2025-01-30 | $5.25 | $5.38 | $5.00 | $5.25 | $5.25 | 671,450 |
| 2025-01-29 | $5.35 | $5.53 | $5.16 | $5.24 | $5.24 | 82,125 |
| 2025-01-28 | $5.29 | $5.45 | $5.04 | $5.34 | $5.34 | 86,578 |
| 2025-01-27 | $5.64 | $5.87 | $5.21 | $5.24 | $5.24 | 209,006 |
| 2025-01-24 | $5.40 | $5.82 | $5.29 | $5.69 | $5.69 | 394,923 |
| 2025-01-23 | $5.40 | $5.55 | $5.12 | $5.41 | $5.41 | 133,633 |
| 2025-01-22 | $5.50 | $5.85 | $5.33 | $5.43 | $5.43 | 163,071 |
| 2025-01-21 | $5.26 | $5.80 | $5.07 | $5.56 | $5.56 | 533,622 |
| 2025-01-17 | $5.11 | $5.60 | $4.86 | $5.12 | $5.12 | 838,538 |
| 2025-01-16 | $5.30 | $5.30 | $4.82 | $5.03 | $5.03 | 1,302,063 |
| 2025-01-15 | $5.92 | $6.09 | $5.29 | $5.32 | $5.32 | 233,914 |
| 2025-01-14 | $5.95 | $6.10 | $5.58 | $5.61 | $5.61 | 180,060 |
| 2025-01-13 | $6.09 | $6.33 | $5.61 | $5.90 | $5.90 | 220,947 |
| 2025-01-10 | $6.42 | $6.44 | $5.95 | $5.99 | $5.99 | 191,073 |
| 2025-01-08 | $6.75 | $7.08 | $6.33 | $6.34 | $6.34 | 167,258 |
| 2025-01-07 | $7.35 | $7.44 | $6.72 | $6.72 | $6.72 | 174,131 |
| 2025-01-06 | $7.54 | $7.87 | $7.34 | $7.41 | $7.41 | 196,325 |
| 2025-01-03 | $7.18 | $7.62 | $6.99 | $7.39 | $7.39 | 190,736 |
| 2025-01-02 | $7.01 | $8.08 | $7.01 | $7.19 | $7.19 | 380,246 |
| 2024-12-31 | $6.97 | $7.08 | $6.70 | $6.88 | $6.88 | 394,813 |
| 2024-12-30 | $6.95 | $7.07 | $6.57 | $6.91 | $6.91 | 381,424 |
| 2024-12-27 | $7.07 | $7.26 | $6.90 | $7.10 | $7.10 | 726,203 |
| 2024-12-26 | $6.93 | $7.14 | $6.76 | $7.07 | $7.07 | 275,087 |
| 2024-12-24 | $6.74 | $7.03 | $6.48 | $7.00 | $7.00 | 278,915 |
| 2024-12-23 | $6.89 | $7.00 | $6.53 | $6.78 | $6.78 | 551,603 |
| 2024-12-20 | $6.28 | $7.09 | $6.16 | $6.88 | $6.88 | 984,125 |
| 2024-12-19 | $6.26 | $6.64 | $5.96 | $6.34 | $6.34 | 917,109 |
| 2024-12-18 | $6.58 | $6.67 | $6.28 | $6.33 | $6.33 | 614,652 |
| 2024-12-17 | $6.70 | $6.72 | $6.06 | $6.51 | $6.51 | 357,302 |
| 2024-12-16 | $6.45 | $6.86 | $6.16 | $6.74 | $6.74 | 380,773 |
| 2024-12-13 | $6.70 | $6.86 | $6.36 | $6.45 | $6.45 | 281,372 |
| 2024-12-12 | $6.32 | $6.72 | $5.86 | $6.60 | $6.60 | 652,104 |
| 2024-12-11 | $7.44 | $7.56 | $6.42 | $6.45 | $6.45 | 699,084 |
| 2024-12-10 | $8.02 | $8.25 | $7.39 | $7.40 | $7.40 | 586,906 |
| 2024-12-09 | $8.45 | $8.88 | $7.99 | $7.99 | $7.99 | 740,306 |
| 2024-12-06 | $8.15 | $8.68 | $8.12 | $8.52 | $8.52 | 517,529 |
| 2024-12-05 | $8.29 | $8.54 | $8.11 | $8.15 | $8.15 | 682,955 |
| 2024-12-04 | $7.75 | $8.47 | $7.65 | $8.30 | $8.30 | 763,085 |
| 2024-12-03 | $8.20 | $8.27 | $7.49 | $7.67 | $7.67 | 913,613 |
| 2024-12-02 | $7.90 | $8.80 | $7.81 | $8.18 | $8.18 | 873,098 |
| 2024-11-29 | $7.67 | $8.32 | $7.67 | $7.92 | $7.92 | 576,445 |
| 2024-11-27 | $7.50 | $7.70 | $7.46 | $7.67 | $7.67 | 500,180 |
| 2024-11-26 | $7.20 | $7.72 | $7.20 | $7.46 | $7.46 | 472,502 |
| 2024-11-25 | $7.14 | $7.70 | $7.07 | $7.21 | $7.21 | 835,687 |
| 2024-11-22 | $7.76 | $8.74 | $6.95 | $7.01 | $7.01 | 1,532,018 |
| 2024-11-21 | $6.87 | $7.79 | $6.43 | $7.68 | $7.68 | 1,124,253 |
| 2024-11-20 | $7.10 | $7.22 | $5.81 | $6.93 | $6.93 | 2,342,015 |
| 2024-11-19 | $11.10 | $11.19 | $6.31 | $6.97 | $6.97 | 4,528,084 |
| 2024-11-18 | $12.80 | $12.80 | $10.86 | $11.02 | $11.02 | 801,632 |
| 2024-11-15 | $14.00 | $14.27 | $12.64 | $12.70 | $12.70 | 438,712 |
| 2024-11-14 | $15.20 | $15.25 | $13.75 | $13.98 | $13.98 | 874,901 |
| 2024-11-13 | $16.23 | $16.90 | $15.24 | $15.24 | $15.24 | 173,971 |
| 2024-11-12 | $17.50 | $17.50 | $16.20 | $16.21 | $16.21 | 145,821 |
| 2024-11-11 | $17.55 | $17.83 | $17.34 | $17.54 | $17.54 | 118,347 |
| 2024-11-08 | $17.82 | $17.84 | $17.11 | $17.52 | $17.52 | 145,581 |
| 2024-11-07 | $18.07 | $18.18 | $17.45 | $17.82 | $17.82 | 129,072 |
| 2024-11-06 | $17.98 | $18.24 | $17.51 | $17.99 | $17.99 | 142,246 |
| 2024-11-05 | $17.83 | $18.19 | $17.48 | $17.62 | $17.62 | 138,211 |
| 2024-11-04 | $17.65 | $18.29 | $17.65 | $17.83 | $17.83 | 136,752 |
| 2024-11-01 | $17.46 | $18.01 | $17.25 | $17.68 | $17.68 | 132,646 |
| 2024-10-31 | $17.32 | $17.46 | $17.14 | $17.30 | $17.30 | 64,260 |
| 2024-10-30 | $17.94 | $18.09 | $17.30 | $17.34 | $17.34 | 73,081 |
| 2024-10-29 | $17.96 | $18.27 | $17.85 | $18.00 | $18.00 | 203,823 |
| 2024-10-28 | $18.09 | $18.32 | $17.95 | $18.07 | $18.07 | 125,364 |
| 2024-10-25 | $18.00 | $18.72 | $17.94 | $18.08 | $18.08 | 64,832 |
| 2024-10-24 | $18.08 | $18.41 | $17.82 | $17.97 | $17.97 | 112,598 |
| 2024-10-23 | $17.88 | $18.25 | $17.75 | $18.02 | $18.02 | 98,638 |
| 2024-10-22 | $17.99 | $18.22 | $17.62 | $18.00 | $18.00 | 111,630 |
| 2024-10-21 | $18.20 | $18.35 | $17.15 | $17.97 | $17.97 | 255,331 |
| 2024-10-18 | $18.61 | $18.66 | $17.85 | $17.99 | $17.99 | 194,594 |
| 2024-10-17 | $18.51 | $18.73 | $17.88 | $18.50 | $18.50 | 157,329 |
| 2024-10-16 | $18.45 | $19.36 | $18.26 | $18.52 | $18.52 | 199,636 |
| 2024-10-15 | $18.75 | $18.75 | $18.20 | $18.29 | $18.29 | 139,843 |
| 2024-10-14 | $19.65 | $19.88 | $18.78 | $18.78 | $18.78 | 106,855 |
| 2024-10-11 | $19.16 | $19.81 | $18.97 | $19.65 | $19.65 | 61,278 |
| 2024-10-10 | $19.17 | $19.30 | $18.63 | $19.20 | $19.20 | 88,311 |
| 2024-10-09 | $19.54 | $20.48 | $19.14 | $19.30 | $19.30 | 125,329 |
| 2024-10-08 | $18.60 | $19.71 | $18.53 | $19.45 | $19.45 | 123,323 |
| 2024-10-07 | $18.49 | $18.85 | $18.36 | $18.61 | $18.61 | 85,337 |
| 2024-10-04 | $19.28 | $19.76 | $18.49 | $18.64 | $18.64 | 144,068 |
| 2024-10-03 | $18.75 | $19.35 | $18.20 | $19.27 | $19.27 | 114,169 |
| 2024-10-02 | $18.15 | $18.40 | $17.41 | $18.40 | $18.40 | 416,339 |
| 2024-10-01 | $18.04 | $18.45 | $18.01 | $18.23 | $18.23 | 260,971 |
| 2024-09-30 | $18.26 | $18.42 | $18.00 | $18.18 | $18.18 | 271,147 |
| 2024-09-27 | $17.54 | $18.36 | $17.36 | $18.25 | $18.25 | 301,753 |
| 2024-09-26 | $18.26 | $18.26 | $17.14 | $17.43 | $17.43 | 160,678 |
| 2024-09-25 | $18.27 | $18.38 | $17.76 | $18.07 | $18.07 | 297,545 |
| 2024-09-24 | $18.00 | $18.55 | $18.00 | $18.24 | $18.24 | 255,472 |
| 2024-09-23 | $18.47 | $18.49 | $17.92 | $18.00 | $18.00 | 107,725 |
| 2024-09-20 | $18.51 | $18.70 | $18.10 | $18.27 | $18.27 | 275,427 |
| 2024-09-19 | $18.63 | $19.05 | $18.20 | $18.31 | $18.31 | 122,367 |
| 2024-09-18 | $18.28 | $18.62 | $18.17 | $18.26 | $18.26 | 34,863 |
| 2024-09-17 | $18.56 | $19.22 | $18.11 | $18.23 | $18.23 | 225,651 |
| 2024-09-16 | $18.87 | $19.69 | $18.23 | $18.23 | $18.23 | 93,601 |
| 2024-09-13 | $18.60 | $19.01 | $18.34 | $18.69 | $18.69 | 86,495 |
| 2024-09-12 | $18.67 | $18.67 | $17.52 | $18.58 | $18.58 | 30,792 |
| 2024-09-11 | $18.80 | $18.98 | $18.45 | $18.56 | $18.56 | 238,874 |
| 2024-09-10 | $18.84 | $18.90 | $18.37 | $18.80 | $18.80 | 30,655 |
| 2024-09-09 | $18.63 | $19.85 | $18.63 | $18.94 | $18.94 | 248,833 |
| 2024-09-06 | $18.79 | $19.16 | $18.30 | $18.65 | $18.65 | 181,932 |
| 2024-09-05 | $19.33 | $20.12 | $18.47 | $18.85 | $18.85 | 124,894 |
| 2024-09-04 | $19.33 | $19.42 | $18.92 | $19.25 | $19.25 | 74,338 |
| 2024-09-03 | $19.35 | $20.42 | $18.82 | $19.17 | $19.17 | 189,477 |
| 2024-08-30 | $18.66 | $19.18 | $18.31 | $19.09 | $19.09 | 79,571 |
| 2024-08-29 | $18.93 | $19.00 | $18.23 | $18.75 | $18.75 | 100,133 |
| 2024-08-28 | $18.81 | $19.32 | $17.26 | $18.84 | $18.84 | 191,974 |
| 2024-08-27 | $18.43 | $19.06 | $18.11 | $19.00 | $19.00 | 158,682 |
| 2024-08-26 | $16.50 | $18.45 | $16.50 | $18.29 | $18.29 | 327,095 |
| 2024-08-23 | $15.72 | $16.46 | $15.55 | $16.20 | $16.20 | 447,292 |
| 2024-08-22 | $15.89 | $16.06 | $15.40 | $15.53 | $15.53 | 98,484 |
| 2024-08-21 | $16.15 | $16.28 | $15.67 | $15.84 | $15.84 | 73,632 |
| 2024-08-20 | $16.02 | $16.83 | $15.25 | $15.90 | $15.90 | 267,663 |
| 2024-08-19 | $15.85 | $16.15 | $15.57 | $15.90 | $15.90 | 242,513 |
| 2024-08-16 | $16.37 | $16.78 | $15.47 | $15.69 | $15.69 | 152,878 |
| 2024-08-15 | $16.26 | $17.33 | $16.20 | $16.77 | $16.77 | 745,629 |
| 2024-08-14 | $16.52 | $16.99 | $16.00 | $16.26 | $16.26 | 574,625 |
| 2024-08-13 | $16.67 | $17.39 | $16.00 | $16.60 | $16.60 | 321,509 |
| 2024-08-12 | $16.40 | $16.72 | $16.02 | $16.48 | $16.48 | 181,837 |
| 2024-08-09 | $16.73 | $17.37 | $16.29 | $16.52 | $16.52 | 398,598 |
| 2024-08-08 | $16.96 | $17.34 | $16.65 | $16.70 | $16.70 | 719,638 |
| 2024-08-07 | $18.42 | $18.42 | $16.39 | $16.82 | $16.82 | 136,306 |
| 2024-08-06 | $17.24 | $18.44 | $16.60 | $17.87 | $17.87 | 374,906 |
| 2024-08-05 | $18.14 | $18.32 | $16.53 | $17.18 | $17.18 | 207,550 |
| 2024-08-02 | $19.34 | $19.71 | $18.60 | $18.85 | $18.85 | 65,007 |
| 2024-08-01 | $20.60 | $21.04 | $19.70 | $19.79 | $19.79 | 153,872 |
| 2024-07-31 | $19.96 | $21.00 | $19.50 | $20.50 | $20.50 | 175,326 |
| 2024-07-30 | $20.64 | $20.64 | $19.20 | $19.90 | $19.90 | 334,514 |
| 2024-07-29 | $21.19 | $21.50 | $20.30 | $20.60 | $20.60 | 72,121 |
| 2024-07-26 | $21.92 | $21.99 | $20.85 | $20.99 | $20.99 | 355,353 |
| 2024-07-25 | $21.22 | $21.30 | $20.58 | $21.02 | $21.02 | 379,229 |
| 2024-07-24 | $21.47 | $22.47 | $20.91 | $21.09 | $21.09 | 541,065 |
| 2024-07-23 | $21.26 | $21.87 | $21.26 | $21.74 | $21.74 | 111,994 |
| 2024-07-22 | $20.72 | $21.68 | $20.72 | $21.42 | $21.42 | 150,818 |
| 2024-07-19 | $20.36 | $21.01 | $20.13 | $20.67 | $20.67 | 122,332 |
| 2024-07-18 | $20.29 | $20.46 | $20.02 | $20.31 | $20.31 | 125,350 |
| 2024-07-17 | $20.74 | $21.70 | $19.86 | $20.42 | $20.42 | 75,805 |
| 2024-07-16 | $20.62 | $20.90 | $20.06 | $20.79 | $20.79 | 157,582 |
| 2024-07-15 | $20.83 | $21.89 | $20.05 | $20.49 | $20.49 | 72,435 |
| 2024-07-12 | $21.47 | $21.69 | $20.30 | $20.60 | $20.60 | 170,270 |
| 2024-07-11 | $20.09 | $21.73 | $20.09 | $21.17 | $21.17 | 750,769 |
| 2024-07-10 | $19.14 | $20.30 | $19.01 | $20.01 | $20.01 | 208,381 |
| 2024-07-09 | $18.98 | $19.67 | $18.51 | $19.24 | $19.24 | 209,622 |
| 2024-07-08 | $18.44 | $19.44 | $18.34 | $18.96 | $18.96 | 288,597 |
| 2024-07-05 | $18.00 | $18.62 | $17.55 | $18.21 | $18.21 | 119,692 |
| 2024-07-03 | $18.28 | $18.48 | $17.58 | $17.97 | $17.97 | 67,670 |
| 2024-07-02 | $18.62 | $18.70 | $17.80 | $18.06 | $18.06 | 299,212 |
| 2024-07-01 | $18.78 | $19.21 | $18.71 | $18.74 | $18.74 | 156,576 |
| 2024-06-28 | $20.00 | $20.00 | $18.95 | $19.00 | $19.00 | 290,651 |
| 2024-06-27 | $18.36 | $19.58 | $18.36 | $19.00 | $19.00 | 480,273 |
| 2024-06-26 | $19.68 | $19.68 | $18.11 | $18.31 | $18.31 | 188,099 |
| 2024-06-25 | $20.08 | $20.90 | $19.72 | $19.95 | $19.95 | 90,094 |
| 2024-06-24 | $19.65 | $21.01 | $19.30 | $20.36 | $20.36 | 230,164 |
| 2024-06-21 | $18.96 | $19.79 | $18.73 | $19.65 | $19.65 | 333,900 |
| 2024-06-20 | $19.50 | $19.87 | $18.01 | $18.90 | $18.90 | 233,762 |
| 2024-06-18 | $19.22 | $19.51 | $18.23 | $18.90 | $18.90 | 105,978 |
| 2024-06-17 | $19.18 | $19.31 | $17.24 | $19.00 | $19.00 | 121,100 |
| 2024-06-14 | $19.37 | $19.86 | $18.97 | $19.30 | $19.30 | 45,370 |
| 2024-06-13 | $20.59 | $21.38 | $19.53 | $19.72 | $19.72 | 95,466 |
| 2024-06-12 | $20.85 | $21.80 | $20.54 | $20.80 | $20.80 | 61,542 |
| 2024-06-11 | $20.81 | $21.75 | $20.50 | $20.85 | $20.85 | 55,807 |
| 2024-06-10 | $20.22 | $20.81 | $20.16 | $20.79 | $20.79 | 100,658 |
| 2024-06-07 | $20.00 | $20.64 | $20.00 | $20.48 | $20.48 | 71,107 |
| 2024-06-06 | $20.26 | $20.54 | $19.74 | $20.30 | $20.30 | 155,231 |
| 2024-06-05 | $19.83 | $20.24 | $19.62 | $20.00 | $20.00 | 82,197 |
| 2024-06-04 | $20.56 | $20.91 | $19.60 | $19.84 | $19.84 | 86,871 |
| 2024-06-03 | $20.88 | $21.28 | $20.47 | $20.63 | $20.63 | 134,385 |
| 2024-05-31 | $21.81 | $22.34 | $20.75 | $20.99 | $20.99 | 62,455 |
| 2024-05-30 | $21.54 | $21.99 | $21.50 | $21.81 | $21.81 | 31,774 |
| 2024-05-29 | $21.80 | $22.45 | $21.16 | $21.54 | $21.54 | 43,056 |
| 2024-05-28 | $21.80 | $22.10 | $21.07 | $22.09 | $22.09 | 66,954 |
| 2024-05-24 | $22.45 | $22.71 | $21.58 | $21.91 | $21.91 | 43,820 |
| 2024-05-23 | $23.50 | $23.50 | $21.22 | $22.00 | $22.00 | 135,591 |
| 2024-05-22 | $23.59 | $23.92 | $23.01 | $23.22 | $23.22 | 97,840 |
| 2024-05-21 | $23.01 | $24.38 | $23.01 | $23.91 | $23.91 | 165,818 |
| 2024-05-20 | $23.00 | $23.84 | $23.00 | $23.35 | $23.35 | 99,718 |
| 2024-05-17 | $23.17 | $23.79 | $22.75 | $23.00 | $23.00 | 121,162 |
| 2024-05-16 | $22.55 | $23.66 | $22.32 | $22.94 | $22.94 | 64,555 |
| 2024-05-15 | $21.20 | $22.66 | $21.20 | $22.33 | $22.33 | 67,859 |
| 2024-05-14 | $21.14 | $21.59 | $20.65 | $21.14 | $21.14 | 187,204 |
| 2024-05-13 | $21.20 | $22.15 | $20.69 | $20.82 | $20.82 | 79,351 |
| 2024-05-10 | $22.84 | $23.09 | $21.21 | $21.21 | $21.21 | 54,573 |
| 2024-05-09 | $22.76 | $23.86 | $22.73 | $22.95 | $22.95 | 189,822 |
| 2024-05-08 | $22.37 | $22.99 | $21.98 | $22.60 | $22.60 | 119,682 |
| 2024-05-07 | $21.68 | $22.40 | $21.55 | $22.19 | $22.19 | 87,830 |
| 2024-05-06 | $22.09 | $22.69 | $21.87 | $21.90 | $21.90 | 47,051 |
| 2024-05-03 | $21.68 | $22.57 | $21.07 | $21.99 | $21.99 | 438,749 |
| 2024-05-02 | $21.57 | $21.58 | $21.16 | $21.30 | $21.30 | 67,578 |
| 2024-05-01 | $22.18 | $22.24 | $21.30 | $21.42 | $21.42 | 86,828 |
| 2024-04-30 | $21.75 | $22.29 | $21.71 | $21.86 | $21.86 | 209,747 |
| 2024-04-29 | $21.50 | $22.22 | $21.14 | $21.88 | $21.88 | 203,860 |
| 2024-04-26 | $21.56 | $22.31 | $21.39 | $21.61 | $21.61 | 125,885 |
| 2024-04-25 | $22.23 | $22.30 | $21.50 | $21.62 | $21.62 | 324,153 |
| 2024-04-24 | $22.80 | $22.80 | $22.09 | $22.27 | $22.27 | 109,189 |
| 2024-04-23 | $22.83 | $22.83 | $22.00 | $22.51 | $22.51 | 158,803 |
| 2024-04-22 | $22.64 | $22.87 | $22.29 | $22.50 | $22.50 | 168,397 |
| 2024-04-19 | $21.76 | $23.18 | $21.76 | $22.64 | $22.64 | 305,739 |
| 2024-04-18 | $21.75 | $22.39 | $21.50 | $22.02 | $22.02 | 124,605 |
| 2024-04-17 | $21.51 | $21.78 | $20.94 | $21.56 | $21.56 | 121,826 |
| 2024-04-16 | $20.75 | $21.88 | $20.75 | $21.25 | $21.25 | 141,243 |
| 2024-04-15 | $22.65 | $22.78 | $20.43 | $20.66 | $20.66 | 77,611 |
| 2024-04-12 | $22.78 | $22.80 | $21.82 | $22.17 | $22.17 | 104,272 |
| 2024-04-11 | $21.05 | $22.55 | $20.90 | $22.36 | $22.36 | 575,986 |
| 2024-04-10 | $20.51 | $21.25 | $20.39 | $21.15 | $21.15 | 127,366 |
| 2024-04-09 | $21.51 | $21.89 | $19.48 | $21.00 | $21.00 | 126,802 |
| 2024-04-08 | $21.00 | $21.49 | $20.80 | $21.41 | $21.41 | 65,314 |
| 2024-04-05 | $21.21 | $21.52 | $20.88 | $21.15 | $21.15 | 86,429 |
| 2024-04-04 | $21.39 | $21.86 | $21.02 | $21.42 | $21.42 | 73,069 |
| 2024-04-03 | $20.83 | $21.63 | $20.68 | $21.32 | $21.32 | 53,678 |
| 2024-04-02 | $21.15 | $21.88 | $21.03 | $21.24 | $21.24 | 48,751 |
| 2024-04-01 | $21.21 | $21.74 | $20.56 | $21.70 | $21.70 | 98,421 |
| 2024-03-28 | $22.09 | $22.16 | $21.30 | $21.60 | $21.60 | 116,304 |
| 2024-03-27 | $21.78 | $22.16 | $21.19 | $21.82 | $21.82 | 176,763 |
| 2024-03-26 | $21.90 | $22.50 | $21.08 | $21.59 | $21.59 | 171,024 |
| 2024-03-25 | $21.94 | $22.74 | $21.55 | $21.86 | $21.86 | 142,523 |
| 2024-03-22 | $22.76 | $23.24 | $21.86 | $21.93 | $21.93 | 124,339 |
| 2024-03-21 | $23.09 | $24.18 | $22.54 | $22.69 | $22.69 | 131,289 |
| 2024-03-20 | $23.69 | $23.69 | $22.55 | $22.91 | $22.91 | 121,554 |
| 2024-03-19 | $24.70 | $24.70 | $23.31 | $23.34 | $23.34 | 427,477 |
| 2024-03-18 | $23.52 | $24.61 | $22.83 | $24.01 | $24.01 | 123,372 |
| 2024-03-15 | $23.97 | $23.97 | $22.08 | $22.84 | $22.84 | 217,464 |
| 2024-03-14 | $27.27 | $27.72 | $23.75 | $23.83 | $23.83 | 307,020 |
| 2024-03-13 | $24.60 | $26.01 | $21.94 | $25.61 | $25.61 | 549,857 |
| 2024-03-12 | $24.25 | $26.11 | $24.01 | $25.90 | $25.90 | 511,660 |
| 2024-03-11 | $25.67 | $25.67 | $23.92 | $24.25 | $24.25 | 114,782 |
| 2024-03-08 | $25.25 | $26.83 | $25.25 | $25.59 | $25.59 | 168,428 |
| 2024-03-07 | $24.38 | $25.47 | $23.93 | $25.26 | $25.26 | 183,940 |
| 2024-03-06 | $25.60 | $26.50 | $24.73 | $24.98 | $24.98 | 124,886 |
| 2024-03-05 | $26.30 | $26.74 | $25.58 | $25.85 | $25.85 | 72,291 |
| 2024-03-04 | $26.00 | $26.30 | $25.49 | $26.25 | $26.25 | 152,304 |
| 2024-03-01 | $25.47 | $26.00 | $25.19 | $25.78 | $25.78 | 239,264 |
| 2024-02-29 | $26.30 | $26.30 | $25.10 | $25.47 | $25.47 | 517,638 |
| 2024-02-28 | $25.42 | $26.70 | $25.00 | $25.69 | $25.69 | 608,424 |
| 2024-02-27 | $24.40 | $25.96 | $24.00 | $25.54 | $25.54 | 413,053 |
| 2024-02-26 | $23.56 | $24.44 | $22.86 | $24.01 | $24.01 | 431,919 |
| 2024-02-23 | $23.84 | $24.52 | $22.95 | $23.46 | $23.46 | 374,132 |
| 2024-02-22 | $24.04 | $24.21 | $23.01 | $23.07 | $23.07 | 578,427 |
| 2024-02-21 | $24.46 | $25.00 | $22.37 | $23.80 | $23.80 | 139,469 |
| 2024-02-20 | $21.73 | $24.51 | $21.65 | $24.46 | $24.46 | 119,852 |
| 2024-02-16 | $21.89 | $22.35 | $21.23 | $22.17 | $22.17 | 48,060 |
| 2024-02-15 | $21.96 | $22.70 | $21.18 | $21.89 | $21.89 | 60,413 |
| 2024-02-14 | $22.59 | $23.29 | $21.78 | $21.95 | $21.95 | 79,860 |
| 2024-02-13 | $22.60 | $22.88 | $22.10 | $22.50 | $22.50 | 223,611 |
| 2024-02-12 | $21.80 | $23.32 | $21.80 | $22.80 | $22.80 | 49,797 |
| 2024-02-09 | $21.13 | $22.93 | $21.08 | $22.04 | $22.04 | 329,972 |
| 2024-02-08 | $20.93 | $21.67 | $20.88 | $21.20 | $21.20 | 1,851,323 |
| 2024-02-07 | $20.91 | $21.22 | $20.22 | $21.04 | $21.04 | 55,490 |
| 2024-02-06 | $21.37 | $21.94 | $20.41 | $21.15 | $21.15 | 363,986 |
| 2024-02-05 | $22.60 | $22.89 | $21.05 | $21.42 | $21.42 | 233,102 |
| 2024-02-02 | $21.16 | $22.90 | $20.14 | $22.28 | $22.28 | 173,240 |
| 2024-02-01 | $22.67 | $22.98 | $20.71 | $21.57 | $21.57 | 307,104 |
| 2024-01-31 | $20.35 | $24.33 | $20.13 | $22.51 | $22.51 | 395,609 |
| 2024-01-30 | $19.09 | $19.62 | $18.89 | $19.50 | $19.50 | 86,190 |
| 2024-01-29 | $18.99 | $19.40 | $18.71 | $18.90 | $18.90 | 88,871 |
| 2024-01-26 | $19.82 | $19.82 | $18.80 | $19.09 | $19.09 | 154,213 |
| 2024-01-25 | $19.07 | $19.58 | $18.24 | $19.00 | $19.00 | 99,429 |
| 2024-01-24 | $19.08 | $19.48 | $18.97 | $19.12 | $19.12 | 93,529 |
| 2024-01-23 | $19.10 | $19.77 | $17.70 | $18.80 | $18.80 | 103,293 |
| 2024-01-22 | $19.00 | $19.02 | $18.29 | $18.89 | $18.89 | 54,116 |
| 2024-01-19 | $19.34 | $19.34 | $16.01 | $18.41 | $18.41 | 309,904 |
| 2024-01-18 | $18.41 | $19.52 | $17.90 | $19.03 | $19.03 | 1,396,604 |
| 2024-01-17 | $17.56 | $18.10 | $17.50 | $18.08 | $18.08 | 233,862 |
| 2024-01-16 | $17.25 | $18.16 | $17.15 | $17.85 | $17.85 | 95,963 |
| 2024-01-12 | $17.55 | $18.15 | $17.26 | $17.70 | $17.70 | 34,503 |
| 2024-01-11 | $18.12 | $18.54 | $17.21 | $17.39 | $17.39 | 72,730 |
| 2024-01-10 | $17.67 | $18.50 | $17.41 | $18.25 | $18.25 | 92,753 |
| 2024-01-09 | $18.10 | $18.40 | $17.40 | $17.59 | $17.59 | 121,680 |
| 2024-01-08 | $17.62 | $18.81 | $17.37 | $18.00 | $18.00 | 113,910 |
| 2024-01-05 | $17.42 | $18.00 | $17.01 | $17.92 | $17.92 | 360,149 |
| 2024-01-04 | $17.71 | $18.53 | $17.70 | $17.71 | $17.71 | 503,414 |
| 2024-01-03 | $18.25 | $19.98 | $18.01 | $18.19 | $18.19 | 64,119 |
| 2024-01-02 | $17.60 | $19.21 | $17.60 | $18.55 | $18.55 | 216,146 |
| 2023-12-29 | $17.20 | $18.59 | $16.90 | $17.37 | $17.37 | 38,845 |
| 2023-12-28 | $18.50 | $18.95 | $17.00 | $17.02 | $17.02 | 51,811 |
| 2023-12-27 | $17.00 | $18.44 | $16.77 | $17.67 | $17.67 | 27,125 |
| 2023-12-26 | $16.55 | $16.99 | $16.20 | $16.99 | $16.99 | 19,050 |
| 2023-12-22 | $16.68 | $16.99 | $16.29 | $16.29 | $16.29 | 9,754 |
| 2023-12-21 | $16.29 | $16.75 | $16.21 | $16.65 | $16.65 | 17,042 |
| 2023-12-20 | $16.75 | $17.00 | $16.28 | $16.28 | $16.28 | 11,724 |
| 2023-12-19 | $17.16 | $17.16 | $16.38 | $16.75 | $16.75 | 9,043 |
| 2023-12-18 | $16.20 | $17.04 | $16.20 | $16.96 | $16.96 | 12,495 |
| 2023-12-15 | $15.46 | $16.50 | $13.65 | $16.03 | $16.03 | 87,077 |
| 2023-12-14 | $14.72 | $16.48 | $14.72 | $15.72 | $15.72 | 36,327 |
| 2023-12-13 | $15.15 | $15.44 | $12.81 | $15.00 | $15.00 | 162,997 |
| 2023-12-12 | $14.76 | $15.60 | $14.54 | $15.43 | $15.43 | 427,095 |
| 2023-12-11 | $14.40 | $15.04 | $14.20 | $14.75 | $14.75 | 76,670 |
| 2023-12-08 | $14.37 | $15.42 | $14.30 | $14.50 | $14.50 | 593,470 |
| 2023-12-07 | $14.75 | $14.98 | $14.20 | $14.58 | $14.58 | 58,241 |
| 2023-12-06 | $14.00 | $14.89 | $14.00 | $14.27 | $14.27 | 36,957 |
| 2023-12-05 | $13.94 | $14.64 | $13.56 | $14.05 | $14.05 | 78,859 |
| 2023-12-04 | $13.64 | $14.09 | $13.42 | $13.78 | $13.78 | 48,829 |
| 2023-12-01 | $13.22 | $14.00 | $13.00 | $13.55 | $13.55 | 56,871 |
| 2023-11-30 | $12.95 | $13.48 | $12.51 | $12.87 | $12.87 | 50,479 |
| 2023-11-29 | $12.72 | $12.98 | $12.48 | $12.86 | $12.86 | 32,605 |
| 2023-11-28 | $12.00 | $12.69 | $11.80 | $12.68 | $12.68 | 50,393 |
| 2023-11-27 | $11.45 | $12.49 | $11.20 | $12.07 | $12.07 | 76,794 |
| 2023-11-24 | $11.51 | $12.40 | $11.10 | $11.76 | $11.76 | 70,826 |
| 2023-11-22 | $10.90 | $11.68 | $10.90 | $11.55 | $11.55 | 49,023 |
| 2023-11-21 | $9.75 | $10.90 | $9.75 | $10.76 | $10.76 | 125,110 |
| 2023-11-20 | $9.56 | $10.31 | $9.22 | $9.91 | $9.91 | 79,109 |
| 2023-11-17 | $9.11 | $9.88 | $8.94 | $9.10 | $9.10 | 588,007 |
| 2023-11-16 | $9.21 | $9.82 | $9.21 | $9.30 | $9.30 | 6,420 |
| 2023-11-15 | $9.46 | $9.69 | $9.30 | $9.42 | $9.42 | 10,581 |
| 2023-11-14 | $9.10 | $9.80 | $9.10 | $9.22 | $9.22 | 16,082 |
| 2023-11-13 | $9.35 | $9.35 | $9.01 | $9.01 | $9.01 | 9,925 |
| 2023-11-10 | $9.67 | $10.24 | $9.20 | $9.20 | $9.20 | 54,170 |
| 2023-11-09 | $10.08 | $10.58 | $10.00 | $10.00 | $10.00 | 15,575 |
| 2023-11-08 | $10.01 | $10.37 | $9.82 | $10.24 | $10.24 | 11,601 |
| 2023-11-07 | $9.78 | $10.50 | $8.87 | $9.80 | $9.80 | 34,587 |
| 2023-11-06 | $9.10 | $10.34 | $8.87 | $10.09 | $10.09 | 18,668 |
| 2023-11-03 | $9.20 | $9.58 | $8.69 | $9.20 | $9.20 | 37,299 |
| 2023-11-02 | $8.30 | $9.29 | $8.20 | $9.20 | $9.20 | 29,373 |
| 2023-11-01 | $7.13 | $9.23 | $7.00 | $8.66 | $8.66 | 124,268 |
| 2023-10-31 | $7.30 | $7.30 | $6.51 | $6.70 | $6.70 | 21,425 |
| 2023-10-30 | $7.30 | $7.48 | $7.00 | $7.00 | $7.00 | 27,665 |
| 2023-10-27 | $7.30 | $7.30 | $7.00 | $7.12 | $7.12 | 4,851 |
| 2023-10-26 | $7.14 | $7.20 | $7.00 | $7.03 | $7.03 | 5,311 |
| 2023-10-25 | $6.85 | $7.26 | $6.85 | $7.26 | $7.26 | 4,185 |
| 2023-10-24 | $7.00 | $7.31 | $6.76 | $6.94 | $6.94 | 8,777 |
| 2023-10-23 | $7.31 | $7.31 | $6.75 | $6.76 | $6.76 | 14,967 |
| 2023-10-20 | $7.24 | $7.56 | $7.00 | $7.13 | $7.13 | 4,796 |
| 2023-10-19 | $8.02 | $8.34 | $7.01 | $7.38 | $7.38 | 22,025 |
| 2023-10-18 | $7.40 | $8.20 | $7.40 | $7.81 | $7.81 | 17,375 |
| 2023-10-17 | $7.86 | $8.98 | $7.86 | $8.30 | $8.30 | 11,241 |
| 2023-10-16 | $7.68 | $8.41 | $7.57 | $8.04 | $8.04 | 11,463 |
| 2023-10-13 | $8.43 | $8.43 | $6.15 | $7.76 | $7.76 | 90,555 |
| 2023-10-12 | $8.50 | $8.51 | $7.77 | $8.29 | $8.29 | 9,604 |
| 2023-10-11 | $9.40 | $9.40 | $8.60 | $8.60 | $8.60 | 17,119 |
| 2023-10-10 | $9.80 | $9.80 | $9.20 | $9.44 | $9.44 | 19,780 |
| 2023-10-09 | $9.25 | $9.40 | $9.25 | $9.34 | $9.34 | 6,777 |
| 2023-10-06 | $9.20 | $9.51 | $9.20 | $9.40 | $9.40 | 4,460 |
| 2023-10-05 | $9.54 | $9.54 | $9.24 | $9.24 | $9.24 | 2,944 |
| 2023-10-04 | $9.41 | $9.42 | $9.11 | $9.11 | $9.11 | 3,888 |
| 2023-10-03 | $9.60 | $9.80 | $9.00 | $9.06 | $9.06 | 16,127 |
| 2023-10-02 | $9.95 | $9.95 | $9.20 | $9.20 | $9.20 | 19,032 |
| 2023-09-29 | $10.14 | $10.14 | $9.67 | $9.82 | $9.82 | 4,228 |
| 2023-09-28 | $9.72 | $9.87 | $9.55 | $9.76 | $9.76 | 8,904 |
| 2023-09-27 | $9.84 | $10.08 | $9.70 | $9.70 | $9.70 | 5,928 |
| 2023-09-26 | $10.17 | $10.60 | $9.65 | $9.97 | $9.97 | 27,381 |
| 2023-09-25 | $10.73 | $10.73 | $9.91 | $9.91 | $9.91 | 12,637 |
| 2023-09-22 | $9.50 | $10.75 | $9.50 | $10.74 | $10.74 | 25,735 |
| 2023-09-21 | $10.72 | $10.79 | $10.40 | $10.40 | $10.40 | 3,673 |
| 2023-09-20 | $10.53 | $10.95 | $10.26 | $10.70 | $10.70 | 17,653 |
| 2023-09-19 | $9.70 | $10.59 | $9.52 | $10.59 | $10.59 | 42,275 |
| 2023-09-18 | $9.75 | $10.27 | $9.71 | $9.73 | $9.73 | 4,559 |
| 2023-09-15 | $10.05 | $10.26 | $9.72 | $9.95 | $9.95 | 25,546 |
| 2023-09-14 | $9.96 | $10.26 | $9.35 | $9.98 | $9.98 | 30,484 |
| 2023-09-13 | $9.11 | $9.90 | $9.11 | $9.87 | $9.87 | 10,969 |
| 2023-09-12 | $8.79 | $9.42 | $8.79 | $9.35 | $9.35 | 17,357 |
| 2023-09-11 | $8.54 | $8.96 | $8.50 | $8.96 | $8.96 | 15,856 |
| 2023-09-08 | $8.33 | $8.91 | $8.20 | $8.45 | $8.45 | 44,886 |
| 2023-09-07 | $8.10 | $8.55 | $6.31 | $8.50 | $8.50 | 96,971 |
| 2023-09-06 | $8.77 | $9.11 | $8.07 | $8.10 | $8.10 | 36,467 |
| 2023-09-05 | $8.27 | $9.05 | $8.27 | $8.59 | $8.59 | 47,018 |
| 2023-09-01 | $8.90 | $8.99 | $8.05 | $8.50 | $8.50 | 132,812 |
| 2023-08-31 | $9.20 | $9.20 | $8.50 | $8.90 | $8.90 | 1,973,445 |
| 2023-08-30 | $9.20 | $9.20 | $8.68 | $8.97 | $8.97 | 17,093 |
| 2023-08-29 | $8.56 | $9.19 | $8.47 | $9.19 | $9.19 | 30,801 |
| 2023-08-28 | $9.15 | $9.24 | $8.10 | $8.47 | $8.47 | 9,692 |
| 2023-08-25 | $8.99 | $9.39 | $8.60 | $9.21 | $9.21 | 52,094 |
| 2023-08-24 | $8.41 | $9.25 | $8.12 | $8.61 | $8.61 | 209,693 |
| 2023-08-23 | $7.56 | $8.75 | $7.14 | $8.49 | $8.49 | 150,140 |
| 2023-08-22 | $7.07 | $7.47 | $6.83 | $7.47 | $7.47 | 145,331 |
| 2023-08-21 | $6.96 | $7.00 | $6.48 | $6.99 | $6.99 | 10,156 |
| 2023-08-18 | $6.70 | $7.00 | $6.63 | $6.99 | $6.99 | 6,862 |
| 2023-08-17 | $6.50 | $7.05 | $6.29 | $6.81 | $6.81 | 34,659 |
| 2023-08-16 | $6.05 | $6.50 | $5.90 | $6.50 | $6.50 | 15,942 |
| 2023-08-15 | $6.12 | $6.27 | $5.95 | $6.12 | $6.12 | 5,114 |
| 2023-08-14 | $5.91 | $6.13 | $5.90 | $6.11 | $6.11 | 20,792 |
| 2023-08-11 | $5.98 | $5.98 | $5.62 | $5.96 | $5.96 | 4,157 |
| 2023-08-10 | $5.75 | $6.05 | $5.66 | $6.00 | $6.00 | 15,568 |
| 2023-08-09 | $5.62 | $5.84 | $5.54 | $5.57 | $5.57 | 9,164 |
| 2023-08-08 | $5.73 | $5.86 | $5.31 | $5.67 | $5.67 | 35,593 |
| 2023-08-07 | $5.58 | $5.83 | $5.40 | $5.53 | $5.53 | 42,637 |
| 2023-08-04 | $6.45 | $6.65 | $5.61 | $5.64 | $5.64 | 102,556 |
| 2023-08-03 | $5.41 | $7.11 | $5.41 | $6.69 | $6.69 | 112,640 |
| 2023-08-02 | $5.20 | $6.23 | $4.88 | $5.42 | $5.42 | 123,817 |
| 2023-08-01 | $5.85 | $5.98 | $5.20 | $5.20 | $5.20 | 70,366 |
| 2023-07-31 | $5.48 | $6.09 | $5.21 | $5.96 | $5.96 | 70,762 |
| 2023-07-28 | $5.40 | $5.69 | $5.13 | $5.50 | $5.50 | 52,598 |
| 2023-07-27 | $5.50 | $5.52 | $5.28 | $5.38 | $5.38 | 4,073 |
| 2023-07-26 | $5.14 | $5.38 | $5.10 | $5.36 | $5.36 | 5,083 |
| 2023-07-25 | $5.29 | $5.29 | $4.84 | $5.07 | $5.07 | 15,986 |
| 2023-07-24 | $5.74 | $5.74 | $5.15 | $5.29 | $5.29 | 15,603 |
| 2023-07-21 | $5.32 | $5.71 | $5.09 | $5.56 | $5.56 | 10,068 |
| 2023-07-20 | $5.19 | $5.35 | $5.02 | $5.34 | $5.34 | 17,144 |
| 2023-07-19 | $5.80 | $6.09 | $5.02 | $5.14 | $5.14 | 62,365 |
| 2023-07-18 | $5.95 | $6.62 | $5.80 | $5.80 | $5.80 | 27,236 |
| 2023-07-17 | $5.99 | $6.48 | $5.80 | $5.87 | $5.87 | 4,793 |
| 2023-07-14 | $5.85 | $6.28 | $5.80 | $5.80 | $5.80 | 14,785 |
| 2023-07-13 | $6.06 | $6.67 | $5.83 | $5.97 | $5.97 | 19,203 |
| 2023-07-12 | $5.86 | $6.25 | $5.86 | $6.09 | $6.09 | 9,298 |
| 2023-07-11 | $5.92 | $5.99 | $5.75 | $5.84 | $5.84 | 6,508 |
| 2023-07-10 | $5.57 | $6.00 | $5.57 | $5.98 | $5.98 | 13,609 |
| 2023-07-07 | $5.21 | $5.74 | $5.10 | $5.73 | $5.73 | 12,575 |
| 2023-07-06 | $5.89 | $5.89 | $5.13 | $5.26 | $5.26 | 73,434 |
| 2023-07-05 | $5.85 | $5.99 | $5.53 | $5.96 | $5.96 | 13,716 |
| 2023-07-03 | $5.50 | $6.19 | $5.50 | $5.95 | $5.95 | 16,939 |
| 2023-06-30 | $6.05 | $6.40 | $5.45 | $5.50 | $5.50 | 68,098 |
| 2023-06-29 | $6.50 | $6.70 | $5.80 | $5.81 | $5.81 | 130,390 |
| 2023-06-28 | $6.49 | $6.57 | $6.25 | $6.36 | $6.36 | 8,616 |
| 2023-06-27 | $6.37 | $6.69 | $6.37 | $6.50 | $6.50 | 7,052 |
| 2023-06-26 | $6.71 | $6.90 | $6.31 | $6.50 | $6.50 | 12,243 |
| 2023-06-23 | $6.80 | $7.03 | $6.30 | $6.65 | $6.65 | 24,654 |
| 2023-06-22 | $7.50 | $7.50 | $6.81 | $7.07 | $7.07 | 54,139 |
| 2023-06-21 | $6.65 | $7.84 | $6.53 | $7.44 | $7.44 | 45,885 |
| 2023-06-20 | $6.57 | $6.79 | $5.96 | $6.78 | $6.78 | 30,152 |
| 2023-06-16 | $6.00 | $6.75 | $5.90 | $6.64 | $6.64 | 28,215 |
| 2023-06-15 | $5.85 | $6.33 | $5.80 | $6.10 | $6.10 | 341,001 |
| 2023-06-14 | $5.89 | $6.18 | $5.81 | $5.97 | $5.97 | 21,285 |
| 2023-06-13 | $5.99 | $6.11 | $5.78 | $5.95 | $5.95 | 415,572 |
| 2023-06-12 | $5.68 | $6.10 | $5.68 | $5.76 | $5.76 | 378,528 |
| 2023-06-09 | $5.83 | $6.22 | $5.58 | $5.92 | $5.92 | 175,515 |
| 2023-06-08 | $5.55 | $6.06 | $5.42 | $5.80 | $5.80 | 24,785 |
| 2023-06-07 | $5.38 | $5.70 | $5.38 | $5.70 | $5.70 | 59,910 |
| 2023-06-06 | $5.30 | $5.50 | $5.29 | $5.34 | $5.34 | 16,864 |
| 2023-06-05 | $5.60 | $5.73 | $5.25 | $5.29 | $5.29 | 20,362 |
| 2023-06-02 | $5.81 | $5.81 | $5.20 | $5.40 | $5.40 | 34,886 |
| 2023-06-01 | $5.50 | $5.84 | $5.37 | $5.71 | $5.71 | 77,153 |
| 2023-05-31 | $5.82 | $5.95 | $5.30 | $5.31 | $5.31 | 37,310 |
| 2023-05-30 | $5.91 | $6.10 | $5.76 | $5.81 | $5.81 | 40,326 |
| 2023-05-26 | $5.94 | $6.06 | $5.72 | $5.72 | $5.72 | 72,405 |
| 2023-05-25 | $5.85 | $6.14 | $5.70 | $5.97 | $5.97 | 54,764 |
| 2023-05-24 | $6.14 | $6.14 | $5.77 | $5.80 | $5.80 | 74,676 |
| 2023-05-23 | $5.91 | $6.27 | $5.85 | $6.04 | $6.04 | 52,141 |
| 2023-05-22 | $5.75 | $6.17 | $5.75 | $6.00 | $6.00 | 79,781 |
| 2023-05-19 | $6.28 | $6.30 | $5.68 | $5.98 | $5.98 | 95,979 |
| 2023-05-18 | $5.60 | $8.35 | $5.50 | $6.03 | $6.03 | 682,349 |
| 2023-05-17 | $5.95 | $6.44 | $5.21 | $5.45 | $5.45 | 63,093 |
| 2023-05-16 | $5.85 | $6.24 | $5.61 | $5.96 | $5.96 | 35,690 |
| 2023-05-15 | $6.03 | $6.16 | $5.76 | $5.87 | $5.87 | 30,399 |
| 2023-05-12 | $6.11 | $6.39 | $5.71 | $5.76 | $5.76 | 40,782 |
| 2023-05-11 | $6.09 | $6.16 | $6.05 | $6.16 | $6.16 | 19,906 |
| 2023-05-10 | $6.52 | $6.88 | $5.75 | $6.17 | $6.17 | 60,497 |
| 2023-05-09 | $6.55 | $6.75 | $6.40 | $6.54 | $6.54 | 42,116 |
| 2023-05-08 | $6.82 | $7.60 | $6.39 | $6.45 | $6.45 | 69,713 |
| 2023-05-05 | $6.33 | $6.69 | $6.20 | $6.35 | $6.35 | 33,947 |
| 2023-05-04 | $6.22 | $6.90 | $6.00 | $6.18 | $6.18 | 50,963 |
| 2023-05-03 | $6.56 | $6.56 | $5.93 | $6.23 | $6.23 | 20,861 |
| 2023-05-02 | $7.00 | $7.29 | $6.50 | $6.65 | $6.65 | 8,431 |
| 2023-05-01 | $6.89 | $7.00 | $6.32 | $6.76 | $6.76 | 17,835 |
| 2023-04-28 | $6.61 | $7.52 | $6.01 | $6.70 | $6.70 | 61,501 |
| 2023-04-27 | $5.00 | $7.24 | $4.90 | $6.57 | $6.57 | 96,886 |
| 2023-04-26 | $4.69 | $5.02 | $4.60 | $4.90 | $4.90 | 228,071 |
| 2023-04-25 | $4.58 | $4.78 | $4.55 | $4.61 | $4.61 | 18,639 |
| 2023-04-24 | $5.35 | $5.73 | $4.58 | $4.61 | $4.61 | 125,392 |
| 2023-04-21 | $5.79 | $5.90 | $5.30 | $5.33 | $5.33 | 57,922 |
| 2023-04-20 | $6.47 | $6.94 | $5.76 | $5.90 | $5.90 | 49,872 |
| 2023-04-19 | $6.21 | $6.72 | $6.20 | $6.62 | $6.62 | 9,767 |
| 2023-04-18 | $5.75 | $6.44 | $5.75 | $6.23 | $6.23 | 12,508 |
| 2023-04-17 | $6.00 | $6.27 | $5.65 | $5.80 | $5.80 | 567,684 |
| 2023-04-14 | $6.00 | $6.32 | $6.00 | $6.20 | $6.20 | 554,917 |
| 2023-04-13 | $5.71 | $6.60 | $5.71 | $6.13 | $6.13 | 6,545 |
| 2023-04-12 | $6.16 | $6.20 | $5.54 | $5.80 | $5.80 | 61,650 |
| 2023-04-11 | $6.28 | $6.32 | $6.11 | $6.15 | $6.15 | 8,532 |
| 2023-04-10 | $6.67 | $6.67 | $6.08 | $6.16 | $6.16 | 21,764 |
| 2023-04-06 | $6.20 | $6.33 | $6.06 | $6.33 | $6.33 | 13,678 |
| 2023-04-05 | $6.08 | $6.54 | $6.08 | $6.21 | $6.21 | 11,792 |
| 2023-04-04 | $6.23 | $6.40 | $6.01 | $6.09 | $6.09 | 15,566 |
| 2023-04-03 | $6.11 | $6.69 | $6.07 | $6.20 | $6.20 | 26,433 |
| 2023-03-31 | $6.45 | $6.65 | $6.05 | $6.20 | $6.20 | 20,852 |
| 2023-03-30 | $6.33 | $6.94 | $6.01 | $6.30 | $6.30 | 25,764 |
| 2023-03-29 | $8.17 | $8.17 | $6.21 | $6.40 | $6.40 | 65,404 |
| 2023-03-28 | $8.21 | $8.43 | $8.21 | $8.31 | $8.31 | 6,352 |
| 2023-03-27 | $9.00 | $9.10 | $8.25 | $8.30 | $8.30 | 22,595 |
| 2023-03-24 | $8.97 | $9.30 | $8.94 | $9.19 | $9.19 | 16,247 |
| 2023-03-23 | $9.20 | $9.27 | $8.85 | $8.99 | $8.99 | 6,455 |
| 2023-03-22 | $9.15 | $9.26 | $8.80 | $8.87 | $8.87 | 3,078 |
| 2023-03-21 | $9.00 | $9.22 | $8.76 | $8.96 | $8.96 | 28,116 |
| 2023-03-20 | $8.62 | $9.25 | $8.51 | $9.02 | $9.02 | 20,359 |
| 2023-03-17 | $8.91 | $9.12 | $8.66 | $8.70 | $8.70 | 18,864 |
| 2023-03-16 | $9.60 | $9.60 | $8.80 | $8.99 | $8.99 | 120,951 |
| 2023-03-15 | $12.00 | $12.00 | $9.04 | $9.16 | $9.16 | 43,320 |
| 2023-03-14 | $10.15 | $10.97 | $9.33 | $9.66 | $9.66 | 44,688 |
| 2023-03-13 | $9.14 | $10.51 | $8.33 | $9.95 | $9.95 | 17,265 |
| 2023-03-10 | $9.51 | $10.27 | $9.00 | $9.20 | $9.20 | 18,071 |
| 2023-03-09 | $9.95 | $10.90 | $9.12 | $9.56 | $9.56 | 73,513 |
| 2023-03-08 | $10.08 | $10.53 | $9.80 | $9.90 | $9.90 | 69,678 |
| 2023-03-07 | $10.54 | $11.73 | $10.00 | $10.09 | $10.09 | 21,567 |
| 2023-03-06 | $11.10 | $11.83 | $10.06 | $10.64 | $10.64 | 80,977 |
| 2023-03-03 | $10.19 | $11.33 | $10.19 | $11.16 | $11.16 | 90,500 |
| 2023-03-02 | $11.48 | $11.96 | $9.45 | $10.21 | $10.21 | 150,662 |
| 2023-03-01 | $11.73 | $12.38 | $11.56 | $11.68 | $11.68 | 82,227 |
| 2023-02-28 | $11.81 | $12.30 | $11.60 | $11.72 | $11.72 | 72,554 |
| 2023-02-27 | $12.64 | $12.80 | $11.66 | $11.81 | $11.81 | 130,236 |
| 2023-02-24 | $12.38 | $13.34 | $12.34 | $12.49 | $12.49 | 81,059 |
| 2023-02-23 | $12.83 | $12.90 | $12.17 | $12.53 | $12.53 | 41,299 |
| 2023-02-22 | $12.59 | $12.65 | $12.20 | $12.41 | $12.41 | 7,799 |
| 2023-02-21 | $12.70 | $12.94 | $12.40 | $12.40 | $12.40 | 28,438 |
| 2023-02-17 | $12.83 | $12.92 | $12.50 | $12.72 | $12.72 | 18,802 |
| 2023-02-16 | $12.85 | $12.99 | $12.70 | $12.80 | $12.80 | 60,302 |
| 2023-02-15 | $13.35 | $13.40 | $12.59 | $12.93 | $12.93 | 61,294 |
| 2023-02-14 | $12.77 | $13.55 | $12.34 | $13.29 | $13.29 | 42,888 |
| 2023-02-13 | $13.05 | $14.95 | $12.75 | $12.77 | $12.77 | 222,085 |
| 2023-02-10 | $12.90 | $13.10 | $12.87 | $13.10 | $13.10 | 7,398 |
| 2023-02-09 | $13.00 | $13.65 | $12.73 | $12.81 | $12.81 | 43,583 |
| 2023-02-08 | $12.86 | $13.60 | $12.86 | $12.98 | $12.98 | 21,273 |
| 2023-02-07 | $13.00 | $14.00 | $12.62 | $12.97 | $12.97 | 31,311 |
| 2023-02-06 | $13.09 | $13.38 | $12.70 | $12.98 | $12.98 | 20,962 |
| 2023-02-03 | $12.75 | $13.51 | $12.75 | $12.99 | $12.99 | 53,128 |
| 2023-02-02 | $13.19 | $13.40 | $12.82 | $12.83 | $12.83 | 38,725 |
| 2023-02-01 | $12.80 | $13.62 | $12.48 | $13.49 | $13.49 | 42,126 |
| 2023-01-31 | $12.39 | $13.25 | $12.39 | $13.00 | $13.00 | 47,696 |
| 2023-01-30 | $12.61 | $13.30 | $12.61 | $12.73 | $12.73 | 16,331 |
| 2023-01-27 | $12.51 | $13.81 | $12.51 | $13.50 | $13.50 | 18,811 |
| 2023-01-26 | $12.85 | $13.72 | $12.41 | $12.98 | $12.98 | 32,557 |
| 2023-01-25 | $12.57 | $13.50 | $12.43 | $12.94 | $12.94 | 14,256 |
| 2023-01-24 | $12.90 | $13.35 | $12.02 | $13.02 | $13.02 | 20,870 |
| 2023-01-23 | $13.15 | $13.95 | $12.91 | $13.44 | $13.44 | 7,917 |
| 2023-01-20 | $13.45 | $13.88 | $13.15 | $13.20 | $13.20 | 19,714 |
| 2023-01-19 | $13.12 | $13.40 | $13.08 | $13.20 | $13.20 | 2,440 |
| 2023-01-18 | $13.45 | $13.75 | $13.02 | $13.02 | $13.02 | 6,095 |
| 2023-01-17 | $14.44 | $14.50 | $13.30 | $13.50 | $13.50 | 26,028 |
| 2023-01-13 | $14.20 | $14.94 | $13.04 | $14.24 | $14.24 | 63,058 |
| 2023-01-12 | $15.00 | $15.97 | $14.20 | $14.56 | $14.56 | 28,347 |
| 2023-01-11 | $15.42 | $15.68 | $14.60 | $14.81 | $14.81 | 32,399 |
| 2023-01-10 | $15.99 | $16.00 | $15.06 | $15.60 | $15.60 | 19,323 |
| 2023-01-09 | $14.76 | $16.39 | $14.70 | $15.61 | $15.61 | 36,699 |
| 2023-01-06 | $14.54 | $15.70 | $14.50 | $14.76 | $14.76 | 33,557 |
| 2023-01-05 | $15.78 | $16.51 | $14.74 | $15.38 | $15.38 | 73,989 |
| 2023-01-04 | $14.50 | $16.07 | $13.75 | $15.41 | $15.41 | 42,125 |
| 2023-01-03 | $15.00 | $15.59 | $14.42 | $14.69 | $14.69 | 25,584 |
| 2022-12-30 | $15.42 | $16.64 | $14.94 | $15.25 | $15.25 | 24,702 |
| 2022-12-29 | $15.25 | $16.32 | $14.23 | $15.80 | $15.80 | 25,845 |
| 2022-12-28 | $13.90 | $15.55 | $13.90 | $15.38 | $15.38 | 24,074 |
| 2022-12-27 | $14.29 | $15.21 | $13.99 | $14.16 | $14.16 | 14,968 |
| 2022-12-23 | $15.93 | $15.93 | $13.92 | $14.17 | $14.17 | 62,042 |
| 2022-12-22 | $13.57 | $15.80 | $13.57 | $15.40 | $15.40 | 38,437 |
| 2022-12-21 | $14.33 | $15.18 | $14.02 | $14.02 | $14.02 | 44,543 |
| 2022-12-20 | $13.56 | $14.92 | $13.21 | $14.51 | $14.51 | 21,278 |
| 2022-12-19 | $14.13 | $15.28 | $13.20 | $13.96 | $13.96 | 22,066 |
| 2022-12-16 | $13.98 | $15.24 | $13.08 | $14.56 | $14.56 | 27,645 |
| 2022-12-15 | $14.80 | $14.81 | $13.80 | $14.25 | $14.25 | 33,618 |
| 2022-12-14 | $13.93 | $16.00 | $13.88 | $14.92 | $14.92 | 110,602 |
| 2022-12-13 | $15.55 | $17.69 | $13.81 | $14.60 | $14.60 | 72,687 |
| 2022-12-12 | $15.20 | $15.97 | $14.00 | $15.30 | $15.30 | 29,131 |
| 2022-12-09 | $15.59 | $16.31 | $14.65 | $15.52 | $15.52 | 49,423 |
| 2022-12-08 | $15.41 | $16.28 | $15.06 | $15.23 | $15.23 | 24,779 |
| 2022-12-07 | $15.88 | $16.79 | $15.00 | $15.55 | $15.55 | 30,522 |
| 2022-12-06 | $17.14 | $17.14 | $15.57 | $16.15 | $16.15 | 41,208 |
| 2022-12-05 | $17.00 | $17.99 | $16.95 | $17.09 | $17.09 | 122,027 |
| 2022-12-02 | $15.80 | $17.33 | $15.80 | $17.00 | $17.00 | 41,083 |
| 2022-12-01 | $16.00 | $17.58 | $15.35 | $16.24 | $16.24 | 44,029 |
| 2022-11-30 | $15.35 | $16.50 | $14.67 | $15.68 | $15.68 | 22,422 |
| 2022-11-29 | $15.80 | $16.44 | $15.40 | $15.55 | $15.55 | 10,435 |
| 2022-11-28 | $14.28 | $16.71 | $14.13 | $15.49 | $15.49 | 27,010 |
| 2022-11-25 | $15.04 | $16.29 | $13.53 | $14.49 | $14.49 | 19,484 |
| 2022-11-23 | $13.10 | $15.50 | $13.10 | $15.29 | $15.29 | 17,652 |
| 2022-11-22 | $13.51 | $13.99 | $13.24 | $13.41 | $13.41 | 2,638 |
| 2022-11-21 | $12.29 | $13.60 | $12.20 | $13.30 | $13.30 | 21,720 |
| 2022-11-18 | $12.54 | $12.71 | $11.90 | $12.71 | $12.71 | 30,222 |
| 2022-11-17 | $12.68 | $13.32 | $12.10 | $12.30 | $12.30 | 14,379 |
| 2022-11-16 | $13.39 | $13.82 | $12.51 | $13.21 | $13.21 | 26,496 |
| 2022-11-15 | $13.89 | $14.50 | $13.57 | $13.79 | $13.79 | 20,551 |
| 2022-11-14 | $13.11 | $14.71 | $13.05 | $13.89 | $13.89 | 37,046 |
| 2022-11-11 | $12.04 | $13.36 | $11.90 | $13.01 | $13.01 | 32,243 |
| 2022-11-10 | $11.60 | $12.89 | $11.00 | $12.20 | $12.20 | 20,545 |
| 2022-11-09 | $12.00 | $12.55 | $11.31 | $11.75 | $11.75 | 8,722 |
| 2022-11-08 | $11.75 | $13.64 | $11.27 | $12.20 | $12.20 | 39,533 |
| 2022-11-07 | $13.41 | $14.81 | $12.42 | $13.00 | $13.00 | 47,929 |
| 2022-11-04 | $11.92 | $14.73 | $11.60 | $13.24 | $13.24 | 25,370 |
| 2022-11-03 | $11.52 | $12.50 | $11.30 | $12.01 | $12.01 | 26,622 |
| 2022-11-02 | $12.04 | $12.50 | $11.05 | $11.57 | $11.57 | 30,855 |
| 2022-11-01 | $11.67 | $12.20 | $11.45 | $11.73 | $11.73 | 28,590 |
| 2022-10-31 | $10.81 | $11.94 | $10.12 | $11.52 | $11.52 | 32,109 |
| 2022-10-28 | $11.03 | $11.10 | $10.25 | $10.68 | $10.68 | 31,876 |
| 2022-10-27 | $11.11 | $11.40 | $10.82 | $10.85 | $10.85 | 21,615 |
| 2022-10-26 | $10.73 | $11.18 | $10.44 | $11.01 | $11.01 | 24,610 |
| 2022-10-25 | $10.69 | $11.09 | $10.42 | $10.70 | $10.70 | 34,177 |
| 2022-10-24 | $11.05 | $11.28 | $10.91 | $11.00 | $11.00 | 24,929 |
| 2022-10-21 | $10.82 | $11.53 | $10.82 | $11.25 | $11.25 | 33,918 |
| 2022-10-20 | $10.83 | $11.71 | $10.83 | $10.89 | $10.89 | 28,040 |
| 2022-10-19 | $11.15 | $11.62 | $10.70 | $10.82 | $10.82 | 46,587 |
| 2022-10-18 | $11.40 | $11.92 | $10.86 | $11.20 | $11.20 | 49,935 |
| 2022-10-17 | $10.75 | $12.35 | $10.75 | $11.34 | $11.34 | 38,419 |
| 2022-10-14 | $11.45 | $11.62 | $10.70 | $10.70 | $10.70 | 46,067 |
| 2022-10-13 | $10.92 | $11.65 | $10.70 | $11.65 | $11.65 | 31,005 |
| 2022-10-12 | $10.54 | $11.76 | $10.38 | $11.30 | $11.30 | 68,314 |
| 2022-10-11 | $10.00 | $11.19 | $10.00 | $10.80 | $10.80 | 74,185 |
| 2022-10-10 | $10.15 | $10.41 | $9.83 | $10.28 | $10.28 | 62,236 |
| 2022-10-07 | $9.75 | $10.68 | $9.75 | $10.20 | $10.20 | 66,805 |
| 2022-10-06 | $10.12 | $11.89 | $9.86 | $10.00 | $10.00 | 109,865 |
| 2022-10-05 | $9.92 | $10.86 | $9.70 | $10.41 | $10.41 | 76,472 |
| 2022-10-04 | $9.85 | $11.60 | $9.68 | $10.30 | $10.30 | 144,106 |
| 2022-10-03 | $10.32 | $10.75 | $9.69 | $9.69 | $9.69 | 92,685 |
| 2022-09-30 | $9.81 | $10.26 | $9.80 | $10.04 | $10.04 | 13,624 |
| 2022-09-29 | $10.10 | $10.34 | $9.57 | $10.00 | $10.00 | 36,257 |
| 2022-09-28 | $10.15 | $10.42 | $9.90 | $10.00 | $10.00 | 46,272 |
| 2022-09-27 | $10.40 | $11.70 | $9.75 | $10.32 | $10.32 | 42,473 |
| 2022-09-26 | $10.58 | $11.11 | $10.01 | $10.01 | $10.01 | 37,801 |
| 2022-09-23 | $10.50 | $11.80 | $10.38 | $10.72 | $10.72 | 30,944 |
| 2022-09-22 | $11.88 | $11.88 | $10.13 | $10.40 | $10.40 | 58,354 |
| 2022-09-21 | $11.33 | $11.36 | $10.72 | $10.90 | $10.90 | 29,829 |
| 2022-09-20 | $11.66 | $11.93 | $10.25 | $11.06 | $11.06 | 49,568 |
| 2022-09-19 | $11.40 | $12.21 | $11.21 | $11.24 | $11.24 | 15,472 |
| 2022-09-16 | $12.80 | $13.30 | $11.08 | $11.59 | $11.59 | 49,149 |
| 2022-09-15 | $13.15 | $13.76 | $12.62 | $12.84 | $12.84 | 51,143 |
| 2022-09-14 | $13.38 | $13.98 | $12.52 | $13.20 | $13.20 | 90,464 |
| 2022-09-13 | $11.83 | $13.81 | $11.50 | $13.06 | $13.06 | 69,841 |
| 2022-09-12 | $12.27 | $12.89 | $12.10 | $12.25 | $12.25 | 49,031 |
| 2022-09-09 | $11.20 | $13.43 | $10.41 | $12.26 | $12.26 | 57,987 |
| 2022-09-08 | $12.00 | $13.30 | $11.07 | $11.40 | $11.40 | 38,336 |
| 2022-09-07 | $11.14 | $11.59 | $10.10 | $11.51 | $11.51 | 47,457 |
| 2022-09-06 | $10.26 | $11.40 | $10.22 | $10.99 | $10.99 | 49,420 |
| 2022-09-02 | $10.37 | $11.52 | $10.18 | $10.59 | $10.59 | 59,449 |
| 2022-09-01 | $10.24 | $10.89 | $10.03 | $10.21 | $10.21 | 46,146 |
| 2022-08-31 | $10.41 | $10.80 | $9.80 | $10.11 | $10.11 | 38,605 |
| 2022-08-30 | $10.59 | $10.88 | $10.11 | $10.29 | $10.29 | 41,037 |
| 2022-08-29 | $11.47 | $11.47 | $10.07 | $10.36 | $10.36 | 32,494 |
| 2022-08-26 | $10.50 | $11.05 | $10.40 | $10.59 | $10.59 | 42,169 |
| 2022-08-25 | $9.46 | $10.60 | $9.31 | $10.03 | $10.03 | 43,485 |
| 2022-08-24 | $9.15 | $9.82 | $8.90 | $9.79 | $9.79 | 134,809 |
| 2022-08-23 | $9.13 | $9.42 | $9.00 | $9.07 | $9.07 | 38,540 |
| 2022-08-22 | $9.33 | $9.37 | $8.99 | $9.05 | $9.05 | 12,979 |
| 2022-08-19 | $9.67 | $9.94 | $8.90 | $9.43 | $9.43 | 51,650 |
| 2022-08-18 | $8.47 | $9.97 | $8.41 | $9.61 | $9.61 | 220,095 |
| 2022-08-17 | $9.64 | $9.97 | $8.32 | $8.60 | $8.60 | 84,185 |
| 2022-08-16 | $10.00 | $10.16 | $9.42 | $9.68 | $9.68 | 104,869 |
| 2022-08-15 | $9.82 | $10.06 | $9.50 | $9.76 | $9.76 | 79,344 |
| 2022-08-12 | $10.00 | $10.18 | $9.67 | $9.81 | $9.81 | 55,446 |
| 2022-08-11 | $10.29 | $10.29 | $9.91 | $9.95 | $9.95 | 125,650 |
| 2022-08-10 | $9.75 | $10.20 | $9.70 | $10.04 | $10.04 | 84,176 |
| 2022-08-09 | $10.39 | $10.75 | $9.51 | $9.51 | $9.51 | 48,782 |
| 2022-08-08 | $10.36 | $11.51 | $10.01 | $10.43 | $10.43 | 82,000 |
| 2022-08-05 | $9.73 | $10.00 | $9.51 | $9.99 | $9.99 | 52,744 |
| 2022-08-04 | $10.04 | $10.11 | $9.50 | $10.00 | $10.00 | 93,105 |
| 2022-08-03 | $10.15 | $10.19 | $9.63 | $9.90 | $9.90 | 131,507 |
| 2022-08-02 | $9.78 | $10.70 | $9.60 | $10.11 | $10.11 | 59,433 |
| 2022-08-01 | $10.20 | $10.31 | $9.60 | $9.60 | $9.60 | 19,959 |
| 2022-07-29 | $10.48 | $11.42 | $9.87 | $10.20 | $10.20 | 42,542 |
| 2022-07-28 | $9.84 | $10.70 | $9.84 | $10.45 | $10.45 | 15,535 |
| 2022-07-27 | $9.97 | $10.24 | $9.70 | $9.90 | $9.90 | 26,017 |
| 2022-07-26 | $9.98 | $10.25 | $9.82 | $10.00 | $10.00 | 24,389 |
| 2022-07-25 | $10.00 | $10.09 | $9.42 | $9.81 | $9.81 | 40,281 |
| 2022-07-22 | $10.36 | $10.48 | $9.30 | $10.00 | $10.00 | 58,994 |
| 2022-07-21 | $9.40 | $10.79 | $8.46 | $10.21 | $10.21 | 67,226 |
| 2022-07-20 | $10.90 | $10.94 | $8.81 | $9.41 | $9.41 | 64,135 |
| 2022-07-19 | $10.00 | $11.10 | $10.00 | $10.58 | $10.58 | 43,805 |
| 2022-07-18 | $10.91 | $11.80 | $10.60 | $10.60 | $10.60 | 51,269 |
| 2022-07-15 | $11.65 | $11.65 | $11.11 | $11.11 | $11.11 | 35,368 |
| 2022-07-14 | $11.68 | $12.50 | $11.21 | $11.75 | $11.75 | 55,655 |
| 2022-07-13 | $10.57 | $12.00 | $10.10 | $11.99 | $11.99 | 99,897 |
| 2022-07-12 | $10.62 | $11.00 | $10.60 | $10.60 | $10.60 | 5,945 |
| 2022-07-11 | $11.19 | $11.40 | $10.67 | $10.94 | $10.94 | 54,068 |
| 2022-07-08 | $10.90 | $11.60 | $10.50 | $11.37 | $11.37 | 67,633 |
| 2022-07-07 | $10.49 | $11.73 | $10.47 | $10.92 | $10.92 | 68,988 |
| 2022-07-06 | $10.32 | $11.69 | $10.22 | $10.60 | $10.60 | 43,490 |
| 2022-07-05 | $11.48 | $11.63 | $10.51 | $10.78 | $10.78 | 68,446 |
| 2022-07-01 | $11.43 | $12.56 | $10.22 | $12.00 | $12.00 | 111,170 |
| 2022-06-30 | $12.80 | $12.80 | $11.50 | $11.85 | $11.85 | 53,485 |
| 2022-06-29 | $10.60 | $13.39 | $9.34 | $12.81 | $12.81 | 53,990 |
| 2022-06-28 | $11.60 | $13.90 | $10.60 | $11.09 | $11.09 | 77,282 |
| 2022-06-27 | $11.46 | $13.80 | $10.50 | $11.80 | $11.80 | 84,200 |
| 2022-06-24 | $11.64 | $13.00 | $10.48 | $11.88 | $11.88 | 62,292 |
| 2022-06-23 | $12.02 | $13.34 | $11.00 | $11.99 | $11.99 | 36,724 |
| 2022-06-22 | $9.59 | $12.00 | $9.59 | $11.75 | $11.75 | 28,662 |
| 2022-06-21 | $9.00 | $9.20 | $8.00 | $9.20 | $9.20 | 17,042 |
| 2022-06-17 | $8.05 | $9.18 | $8.05 | $8.98 | $8.98 | 27,538 |
| 2022-06-16 | $9.00 | $9.00 | $8.10 | $8.40 | $8.40 | 17,862 |
| 2022-06-15 | $8.20 | $9.30 | $8.20 | $9.30 | $9.30 | 17,009 |
| 2022-06-14 | $8.35 | $8.43 | $7.80 | $7.99 | $7.99 | 34,909 |
| 2022-06-13 | $8.00 | $9.64 | $8.00 | $8.36 | $8.36 | 13,105 |
| 2022-06-10 | $9.00 | $9.40 | $8.58 | $8.72 | $8.72 | 4,975 |
| 2022-06-09 | $9.12 | $9.15 | $8.00 | $8.90 | $8.90 | 34,682 |
| 2022-06-08 | $9.00 | $9.81 | $9.00 | $9.12 | $9.12 | 21,458 |
| 2022-06-07 | $8.85 | $9.50 | $8.50 | $9.45 | $9.45 | 6,006 |
| 2022-06-06 | $9.59 | $9.59 | $8.79 | $8.79 | $8.79 | 7,764 |
| 2022-06-03 | $10.16 | $10.16 | $8.85 | $9.19 | $9.19 | 13,589 |
| 2022-06-02 | $10.50 | $10.50 | $9.60 | $9.70 | $9.70 | 34,558 |
| 2022-06-01 | $9.65 | $10.25 | $9.41 | $9.70 | $9.70 | 4,586 |
| 2022-05-31 | $9.91 | $10.55 | $8.89 | $9.23 | $9.23 | 15,691 |
| 2022-05-27 | $10.14 | $10.45 | $9.60 | $9.90 | $9.90 | 9,026 |
| 2022-05-26 | $9.60 | $10.75 | $8.92 | $10.45 | $10.45 | 11,259 |
| 2022-05-25 | $8.30 | $10.35 | $8.25 | $10.35 | $10.35 | 6,349 |
| 2022-05-24 | $8.64 | $8.70 | $8.30 | $8.55 | $8.55 | 14,798 |
| 2022-05-23 | $8.80 | $9.80 | $8.40 | $8.69 | $8.69 | 22,963 |
| 2022-05-20 | $9.31 | $9.47 | $8.21 | $8.45 | $8.45 | 21,407 |
| 2022-05-19 | $9.72 | $9.72 | $8.70 | $9.30 | $9.30 | 11,478 |
| 2022-05-18 | $9.40 | $9.79 | $9.00 | $9.12 | $9.12 | 12,536 |
| 2022-05-17 | $10.56 | $10.56 | $9.50 | $9.73 | $9.73 | 7,061 |
| 2022-05-16 | $9.31 | $12.00 | $9.31 | $10.08 | $10.08 | 15,586 |
| 2022-05-13 | $10.01 | $10.01 | $9.63 | $9.90 | $9.90 | 10,037 |
| 2022-05-12 | $10.00 | $10.30 | $9.11 | $10.30 | $10.30 | 4,611 |
| 2022-05-11 | $10.00 | $10.04 | $9.65 | $10.00 | $10.00 | 8,755 |
| 2022-05-10 | $11.20 | $11.55 | $9.00 | $10.75 | $10.75 | 58,101 |
| 2022-05-09 | $12.05 | $12.05 | $11.30 | $11.30 | $11.30 | 13,538 |
| 2022-05-06 | $11.75 | $12.20 | $10.92 | $12.20 | $12.20 | 11,765 |
| 2022-05-05 | $12.75 | $12.75 | $11.85 | $11.90 | $11.90 | 25,255 |
| 2022-05-04 | $12.80 | $13.63 | $12.66 | $12.76 | $12.76 | 11,932 |
| 2022-05-03 | $13.02 | $13.25 | $12.50 | $12.70 | $12.70 | 18,772 |
| 2022-05-02 | $12.78 | $13.25 | $12.15 | $13.25 | $13.25 | 14,255 |
| 2022-04-29 | $12.89 | $12.89 | $12.00 | $12.16 | $12.16 | 13,116 |
| 2022-04-28 | $11.15 | $15.00 | $11.15 | $12.94 | $12.94 | 80,206 |
| 2022-04-27 | $14.06 | $14.10 | $11.00 | $11.07 | $11.07 | 58,773 |
| 2022-04-26 | $15.00 | $15.69 | $14.00 | $14.23 | $14.23 | 36,889 |
| 2022-04-25 | $15.78 | $16.84 | $14.65 | $15.17 | $15.17 | 46,623 |
| 2022-04-22 | $15.75 | $16.02 | $15.75 | $15.81 | $15.81 | 8,644 |
| 2022-04-21 | $15.71 | $17.00 | $15.71 | $15.98 | $15.98 | 9,792 |
| 2022-04-20 | $16.50 | $16.70 | $15.72 | $15.72 | $15.72 | 5,967 |
| 2022-04-19 | $16.97 | $17.25 | $16.00 | $16.05 | $16.05 | 12,752 |
| 2022-04-18 | $16.85 | $17.41 | $16.61 | $16.61 | $16.61 | 2,913 |
| 2022-04-14 | $17.40 | $17.50 | $17.10 | $17.10 | $17.10 | 12,034 |
| 2022-04-13 | $17.60 | $18.10 | $17.30 | $17.49 | $17.49 | 21,308 |
| 2022-04-12 | $18.01 | $18.50 | $17.40 | $17.41 | $17.41 | 14,100 |
| 2022-04-11 | $19.47 | $20.50 | $17.80 | $18.40 | $18.40 | 20,568 |
| 2022-04-08 | $17.95 | $18.20 | $17.50 | $17.50 | $17.50 | 3,810 |
| 2022-04-07 | $17.89 | $18.00 | $17.50 | $17.50 | $17.50 | 9,101 |
| 2022-04-06 | $18.65 | $19.25 | $17.78 | $17.99 | $17.99 | 62,943 |
| 2022-04-05 | $18.50 | $18.65 | $17.50 | $18.00 | $18.00 | 12,679 |
| 2022-04-04 | $19.86 | $21.00 | $18.51 | $18.69 | $18.69 | 40,783 |
| 2022-04-01 | $18.86 | $20.00 | $18.86 | $19.50 | $19.50 | 6,825 |
| 2022-03-31 | $20.10 | $20.10 | $19.00 | $19.00 | $19.00 | 6,329 |
| 2022-03-30 | $18.69 | $21.32 | $18.69 | $19.48 | $19.48 | 31,147 |
| 2022-03-29 | $18.34 | $19.00 | $18.00 | $18.60 | $18.60 | 43,037 |
| 2022-03-28 | $19.25 | $19.64 | $18.51 | $18.60 | $18.60 | 58,889 |
| 2022-03-25 | $19.26 | $19.50 | $18.31 | $19.25 | $19.25 | 20,538 |
| 2022-03-24 | $18.26 | $18.80 | $18.00 | $18.80 | $18.80 | 3,520 |
| 2022-03-23 | $18.00 | $18.85 | $17.80 | $17.80 | $17.80 | 11,977 |
| 2022-03-22 | $16.41 | $18.39 | $16.41 | $18.14 | $18.14 | 7,719 |
| 2022-03-21 | $17.28 | $17.28 | $16.41 | $17.10 | $17.10 | 4,447 |
| 2022-03-18 | $16.70 | $16.87 | $16.70 | $16.87 | $16.87 | 8,530 |
| 2022-03-17 | $17.00 | $17.30 | $16.70 | $16.71 | $16.71 | 9,633 |
| 2022-03-16 | $16.00 | $17.36 | $15.98 | $17.00 | $17.00 | 9,447 |
| 2022-03-15 | $16.40 | $17.25 | $15.33 | $16.50 | $16.50 | 11,563 |
| 2022-03-14 | $17.01 | $17.50 | $15.29 | $17.01 | $17.01 | 20,817 |
| 2022-03-11 | $16.92 | $18.27 | $16.70 | $16.70 | $16.70 | 29,922 |
| 2022-03-10 | $18.50 | $19.13 | $18.00 | $18.20 | $18.20 | 6,759 |
| 2022-03-09 | $17.50 | $18.75 | $17.50 | $18.20 | $18.20 | 14,403 |
| 2022-03-08 | $17.30 | $18.00 | $17.10 | $17.10 | $17.10 | 4,440 |
| 2022-03-07 | $17.04 | $17.80 | $16.87 | $16.87 | $16.87 | 26,622 |
| 2022-03-04 | $19.00 | $19.50 | $17.03 | $17.03 | $17.03 | 28,623 |
| 2022-03-03 | $19.80 | $22.00 | $18.20 | $18.33 | $18.33 | 114,847 |
| 2022-03-02 | $20.00 | $20.92 | $18.95 | $19.89 | $19.89 | 69,175 |
| 2022-03-01 | $18.50 | $19.96 | $18.00 | $19.95 | $19.95 | 48,528 |
| 2022-02-28 | $18.24 | $20.29 | $18.05 | $18.30 | $18.30 | 25,456 |
| 2022-02-25 | $18.50 | $19.15 | $18.20 | $18.30 | $18.30 | 62,713 |
| 2022-02-24 | $19.00 | $19.95 | $17.87 | $18.59 | $18.59 | 118,280 |
| 2022-02-23 | $20.20 | $20.20 | $19.19 | $19.40 | $19.40 | 23,295 |
| 2022-02-22 | $18.75 | $20.33 | $17.50 | $20.33 | $20.33 | 14,561 |
| 2022-02-18 | $19.53 | $20.10 | $18.65 | $18.99 | $18.99 | 14,857 |
| 2022-02-17 | $21.07 | $21.50 | $19.50 | $19.74 | $19.74 | 39,588 |
| 2022-02-16 | $21.61 | $22.05 | $21.60 | $21.60 | $21.60 | 11,855 |
| 2022-02-15 | $22.00 | $22.21 | $19.80 | $22.06 | $22.06 | 12,923 |
| 2022-02-14 | $22.30 | $22.75 | $22.10 | $22.29 | $22.29 | 31,449 |
| 2022-02-11 | $22.25 | $22.90 | $22.25 | $22.75 | $22.75 | 6,111 |
| 2022-02-10 | $22.70 | $23.00 | $22.09 | $22.44 | $22.44 | 36,485 |
| 2022-02-09 | $22.40 | $23.23 | $22.00 | $22.70 | $22.70 | 30,337 |
| 2022-02-08 | $21.61 | $23.12 | $21.04 | $21.25 | $21.25 | 22,166 |
| 2022-02-07 | $20.65 | $21.07 | $20.65 | $20.97 | $20.97 | 4,771 |
| 2022-02-04 | $20.63 | $21.35 | $20.50 | $21.19 | $21.19 | 24,383 |
| 2022-02-03 | $21.00 | $21.11 | $20.50 | $20.62 | $20.62 | 2,689 |
| 2022-02-02 | $21.25 | $21.40 | $21.06 | $21.38 | $21.38 | 5,320 |
| 2022-02-01 | $20.15 | $21.21 | $20.15 | $21.02 | $21.02 | 25,241 |
| 2022-01-31 | $19.56 | $21.00 | $19.00 | $21.00 | $21.00 | 11,217 |
| 2022-01-28 | $21.00 | $21.15 | $19.00 | $19.50 | $19.50 | 45,892 |
| 2022-01-27 | $20.75 | $21.25 | $20.00 | $21.00 | $21.00 | 24,723 |
| 2022-01-26 | $21.85 | $21.95 | $20.04 | $21.00 | $21.00 | 12,596 |
| 2022-01-25 | $18.40 | $22.50 | $18.40 | $21.89 | $21.89 | 46,949 |
| 2022-01-24 | $19.24 | $19.66 | $17.55 | $18.20 | $18.20 | 6,838 |
| 2022-01-21 | $18.71 | $20.98 | $18.20 | $19.95 | $19.95 | 20,041 |
| 2022-01-20 | $20.33 | $20.35 | $18.20 | $18.71 | $18.71 | 21,713 |
| 2022-01-19 | $20.64 | $21.40 | $20.30 | $20.33 | $20.33 | 5,143 |
| 2022-01-18 | $21.30 | $21.99 | $20.70 | $20.70 | $20.70 | 9,785 |
| 2022-01-14 | $22.00 | $22.21 | $21.60 | $21.63 | $21.63 | 4,866 |
| 2022-01-13 | $22.27 | $22.34 | $22.00 | $22.00 | $22.00 | 16,725 |
| 2022-01-12 | $22.38 | $23.00 | $22.20 | $22.40 | $22.40 | 7,481 |
| 2022-01-11 | $23.02 | $23.02 | $22.80 | $22.90 | $22.90 | 1,948 |
| 2022-01-10 | $23.13 | $23.40 | $22.26 | $23.00 | $23.00 | 5,971 |
| 2022-01-07 | $23.05 | $23.98 | $23.00 | $23.40 | $23.40 | 2,080 |
| 2022-01-06 | $22.73 | $23.85 | $22.73 | $23.60 | $23.60 | 5,416 |
| 2022-01-05 | $24.10 | $24.48 | $23.50 | $23.61 | $23.61 | 10,100 |
| 2022-01-04 | $23.43 | $24.66 | $23.43 | $23.78 | $23.78 | 4,418 |
| 2022-01-03 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 16 |
| 2021-12-31 | $23.43 | $23.91 | $23.42 | $23.89 | $23.89 | 1,207 |
| 2021-12-30 | $24.61 | $24.61 | $24.00 | $24.00 | $24.00 | 44,107 |
| 2021-12-29 | $23.49 | $24.74 | $23.49 | $24.74 | $24.74 | 3,433 |
| 2021-12-28 | $23.54 | $24.94 | $23.50 | $23.70 | $23.70 | 4,340 |
| 2021-12-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 408 |
| 2021-12-23 | $23.76 | $26.35 | $23.10 | $23.40 | $23.40 | 34,564 |
| 2021-12-22 | $23.03 | $23.60 | $23.03 | $23.37 | $23.37 | 7,639 |
| 2021-12-21 | $23.65 | $23.97 | $23.20 | $23.22 | $23.22 | 12,320 |
| 2021-12-20 | $23.78 | $23.78 | $23.30 | $23.57 | $23.57 | 5,320 |
| 2021-12-17 | $23.02 | $24.01 | $23.00 | $23.78 | $23.78 | 8,515 |
| 2021-12-16 | $23.03 | $24.27 | $23.03 | $23.44 | $23.44 | 7,001 |
| 2021-12-15 | $24.00 | $24.11 | $22.97 | $23.20 | $23.20 | 46,351 |
| 2021-12-14 | $24.50 | $24.60 | $21.01 | $24.00 | $24.00 | 44,488 |
| 2021-12-13 | $24.51 | $24.74 | $24.20 | $24.55 | $24.55 | 37,432 |
| 2021-12-10 | $24.70 | $24.90 | $24.50 | $24.71 | $24.71 | 24,963 |
| 2021-12-09 | $24.26 | $25.00 | $22.07 | $24.86 | $24.86 | 12,355 |
| 2021-12-08 | $24.18 | $25.02 | $24.18 | $24.53 | $24.53 | 17,801 |
| 2021-12-07 | $25.50 | $25.60 | $23.71 | $24.35 | $24.35 | 31,128 |
| 2021-12-06 | $25.75 | $25.75 | $25.20 | $25.46 | $25.46 | 763,833 |
| 2021-12-03 | $25.11 | $26.84 | $23.00 | $25.71 | $25.71 | 256,707 |
| 2021-12-02 | $26.63 | $26.63 | $24.61 | $25.49 | $25.49 | 24,286 |
| 2021-12-01 | $24.55 | $25.85 | $24.50 | $25.00 | $25.00 | 6,026 |
| 2021-11-30 | $23.05 | $24.00 | $23.00 | $23.50 | $23.50 | 1,038,153 |
| 2021-11-29 | $22.00 | $23.09 | $21.00 | $23.00 | $23.00 | 30,890 |
| 2021-11-26 | $22.00 | $22.43 | $22.00 | $22.00 | $22.00 | 7,425 |
| 2021-11-24 | $22.90 | $23.56 | $21.88 | $21.88 | $21.88 | 41,522 |
| 2021-11-23 | $22.26 | $22.87 | $22.26 | $22.40 | $22.40 | 32,244 |
| 2021-11-22 | $22.90 | $23.00 | $20.60 | $22.30 | $22.30 | 25,310 |
| 2021-11-19 | $24.04 | $24.32 | $22.90 | $22.95 | $22.95 | 79,234 |
| 2021-11-18 | $24.29 | $24.75 | $24.29 | $24.75 | $24.75 | 7,606 |
| 2021-11-17 | $22.70 | $22.75 | $22.70 | $22.70 | $22.70 | 2,900 |
| 2021-11-16 | $22.50 | $22.75 | $22.44 | $22.44 | $22.44 | 4,965 |
| 2021-11-15 | $22.92 | $22.92 | $22.40 | $22.40 | $22.40 | 2,255 |
| 2021-11-12 | $23.20 | $23.20 | $22.70 | $22.70 | $22.70 | 3,803 |
| 2021-11-11 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 1,008 |
| 2021-11-10 | $23.00 | $23.40 | $23.00 | $23.40 | $23.40 | 1,348 |
| 2021-11-09 | $22.92 | $23.00 | $22.92 | $23.00 | $23.00 | 703 |
| 2021-11-08 | $23.14 | $23.50 | $23.00 | $23.00 | $23.00 | 3,095 |
| 2021-11-05 | $22.62 | $22.88 | $22.50 | $22.88 | $22.88 | 3,241 |
| 2021-11-04 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 366 |
| 2021-11-03 | $21.52 | $21.53 | $21.52 | $21.53 | $21.53 | 685 |
| 2021-11-02 | $20.50 | $21.16 | $20.50 | $20.91 | $20.91 | 2,894 |
| 2021-11-01 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 53 |
| 2021-10-29 | $21.98 | $21.99 | $21.98 | $21.99 | $21.99 | 230 |
| 2021-10-28 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 22 |
| 2021-10-27 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1,141 |
| 2021-10-26 | $22.00 | $22.00 | $21.75 | $21.75 | $21.75 | 913 |
| 2021-10-25 | $21.71 | $22.53 | $21.70 | $22.53 | $22.53 | 1,633 |
| 2021-10-22 | $21.34 | $23.00 | $20.85 | $23.00 | $23.00 | 2,531 |
| 2021-10-21 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 69 |
| 2021-10-20 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 542 |
| 2021-10-19 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 469 |
| 2021-10-18 | $22.50 | $22.97 | $22.50 | $22.97 | $22.97 | 1,935 |
| 2021-10-15 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 177 |
| 2021-10-14 | $21.65 | $21.82 | $21.05 | $21.82 | $21.82 | 751 |
| 2021-10-13 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 142 |
| 2021-10-12 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 144 |
| 2021-10-11 | $24.31 | $24.31 | $21.21 | $21.21 | $21.21 | 2,375 |
| 2021-10-08 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 8 |
| 2021-10-07 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2021-10-06 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 132 |
| 2021-10-05 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2021-10-04 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 2 |
| 2021-10-01 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2021-09-30 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 15 |
| 2021-09-29 | $20.64 | $20.65 | $20.61 | $20.61 | $20.61 | 1,105 |
| 2021-09-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2021-09-27 | $21.79 | $22.00 | $21.68 | $22.00 | $22.00 | 1,109 |
| 2021-09-24 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 302 |
| 2021-09-23 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 377 |
| 2021-09-22 | $22.65 | $22.75 | $22.18 | $22.18 | $22.18 | 3,111 |
| 2021-09-21 | $21.80 | $22.70 | $21.80 | $22.69 | $22.69 | 1,105 |
| 2021-09-20 | $22.10 | $23.01 | $22.10 | $23.00 | $23.00 | 12,726 |
| 2021-09-17 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2021-09-16 | $21.75 | $21.75 | $21.48 | $21.65 | $21.65 | 1,383 |
| 2021-09-15 | $22.73 | $22.74 | $21.85 | $22.03 | $22.03 | 1,106 |
| 2021-09-14 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 254 |
| 2021-09-13 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 123 |
| 2021-09-10 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 39 |
| 2021-09-09 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 8 |
| 2021-09-08 | $23.00 | $23.00 | $22.43 | $22.43 | $22.43 | 474 |
| 2021-09-07 | $23.00 | $23.05 | $22.16 | $22.91 | $22.91 | 4,470 |
| 2021-09-03 | $23.00 | $23.16 | $22.75 | $23.05 | $23.05 | 4,866 |
| 2021-09-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 3 |
| 2021-09-01 | $23.10 | $23.25 | $21.75 | $22.60 | $22.60 | 7,672 |
| 2021-08-31 | $23.40 | $23.55 | $23.10 | $23.10 | $23.10 | 7,348 |
| 2021-08-30 | $23.41 | $23.41 | $23.00 | $23.40 | $23.40 | 6,763 |
| 2021-08-27 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 125 |
| 2021-08-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 213 |
| 2021-08-25 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 161 |
| 2021-08-24 | $23.02 | $23.32 | $23.01 | $23.30 | $23.30 | 9,159 |
| 2021-08-23 | $23.00 | $23.50 | $22.86 | $22.86 | $22.86 | 8,664 |
| 2021-08-20 | $24.46 | $24.65 | $22.75 | $22.75 | $22.75 | 3,010 |
| 2021-08-19 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 19 |
| 2021-08-18 | $25.25 | $25.26 | $24.67 | $24.67 | $24.67 | 1,583 |
| 2021-08-17 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 449 |
| 2021-08-16 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 324 |
| 2021-08-13 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 317 |
| 2021-08-12 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 11 |
| 2021-08-11 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 6 |
| 2021-08-10 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 16 |
| 2021-08-09 | $25.46 | $25.73 | $25.46 | $25.73 | $25.73 | 476 |
| 2021-08-06 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 14 |
| 2021-08-05 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 66 |
| 2021-08-04 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 40 |
| 2021-08-03 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 62 |
| 2021-08-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 87 |
| 2021-07-30 | $25.52 | $25.60 | $25.52 | $25.60 | $25.60 | 834 |
| 2021-07-29 | $24.62 | $24.86 | $24.07 | $24.76 | $24.76 | 5,007 |
| 2021-07-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 3 |
| 2021-07-27 | $25.95 | $26.00 | $25.95 | $26.00 | $26.00 | 720 |
| 2021-07-26 | $25.25 | $25.26 | $25.00 | $25.25 | $25.25 | 1,447 |
| 2021-07-23 | $25.42 | $25.42 | $25.02 | $25.02 | $25.02 | 388 |
| 2021-07-22 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 109 |
| 2021-07-21 | $25.14 | $25.94 | $25.14 | $25.94 | $25.94 | 7,019 |
| 2021-07-20 | $25.86 | $25.96 | $25.86 | $25.96 | $25.96 | 591 |
| 2021-07-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 23 |
| 2021-07-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 114 |
| 2021-07-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 798 |
| 2021-07-14 | $25.30 | $25.30 | $25.01 | $25.10 | $25.10 | 1,233 |
| 2021-07-13 | $25.05 | $25.32 | $22.32 | $24.06 | $24.06 | 11,537 |
| 2021-07-12 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 65 |
| 2021-07-09 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 1 |
| 2021-07-08 | $26.83 | $26.87 | $26.83 | $26.87 | $26.87 | 1,170 |
| 2021-07-07 | $25.26 | $26.99 | $25.26 | $26.50 | $26.50 | 1,365 |
| 2021-07-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 238 |
| 2021-07-02 | $24.97 | $25.50 | $24.97 | $25.00 | $25.00 | 2,963 |
| 2021-07-01 | $25.11 | $25.11 | $24.01 | $24.30 | $24.30 | 3,875 |
| 2021-06-30 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 1,068 |
| 2021-06-29 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 54 |
| 2021-06-28 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 278 |
| 2021-06-25 | $26.33 | $26.33 | $25.48 | $26.14 | $26.14 | 1,870 |
| 2021-06-24 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 111 |
| 2021-06-23 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 3 |
| 2021-06-22 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 13 |
| 2021-06-21 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 38 |
| 2021-06-18 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 10 |
| 2021-06-17 | $27.00 | $28.21 | $25.92 | $25.92 | $25.92 | 627 |
| 2021-06-16 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 1,063 |
| 2021-06-15 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 75 |
| 2021-06-14 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 25 |
| 2021-06-11 | $25.92 | $28.58 | $25.92 | $28.31 | $28.31 | 3,426 |
| 2021-06-10 | $27.83 | $27.83 | $26.01 | $26.05 | $26.05 | 751 |
| 2021-06-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 307 |
| 2021-06-08 | $26.77 | $26.77 | $26.76 | $26.76 | $26.76 | 520 |
| 2021-06-07 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 586 |
| 2021-06-04 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 160 |
| 2021-06-03 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 11 |
| 2021-06-02 | $26.58 | $26.98 | $26.58 | $26.98 | $26.98 | 414 |
| 2021-06-01 | $26.61 | $26.82 | $26.10 | $26.82 | $26.82 | 919 |
| 2021-05-28 | $26.64 | $35.00 | $23.58 | $27.46 | $27.46 | 12,402 |
| 2021-05-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 15 |
| 2021-05-26 | $26.89 | $27.50 | $26.89 | $27.50 | $27.50 | 2,400 |
| 2021-05-25 | $27.00 | $27.03 | $27.00 | $27.00 | $27.00 | 912 |
| 2021-05-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,068 |
| 2021-05-21 | $26.93 | $26.93 | $26.50 | $26.50 | $26.50 | 5,748 |
| 2021-05-20 | $26.95 | $26.95 | $26.73 | $26.73 | $26.73 | 789 |
| 2021-05-19 | $26.10 | $26.73 | $26.10 | $26.73 | $26.73 | 687 |
| 2021-05-18 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 212 |
| 2021-05-17 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 36 |
| 2021-05-14 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 176 |
| 2021-05-13 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 141 |
| 2021-05-12 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 305 |
| 2021-05-11 | $26.02 | $26.02 | $24.83 | $24.83 | $24.83 | 954 |
| 2021-05-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,524 |
| 2021-05-07 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 157 |
| 2021-05-06 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 145 |
| 2021-05-05 | $24.85 | $25.14 | $24.85 | $25.14 | $25.14 | 473 |
| 2021-05-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 365 |
| 2021-05-03 | $23.06 | $25.50 | $23.06 | $25.50 | $25.50 | 1,790 |
| 2021-04-30 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 1,458 |
| 2021-04-29 | $25.67 | $28.02 | $25.67 | $26.09 | $26.09 | 12,278 |
| 2021-04-28 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 27 |
| 2021-04-27 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 165 |
| 2021-04-26 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 17 |
| 2021-04-23 | $23.22 | $23.50 | $22.34 | $22.34 | $22.34 | 1,863 |
| 2021-04-22 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 2 |
| 2021-04-21 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2021-04-20 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 6 |
| 2021-04-19 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 52 |
| 2021-04-16 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 5 |
| 2021-04-15 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 106 |
| 2021-04-14 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 46 |
| 2021-04-13 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 46 |
| 2021-04-12 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 18 |
| 2021-04-09 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 7 |
| 2021-04-08 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 5 |
| 2021-04-07 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 316 |
| 2021-04-06 | $24.49 | $26.21 | $24.49 | $24.60 | $24.60 | 782 |
| 2021-04-05 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 276 |
| 2021-04-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 26 |
| 2021-03-31 | $23.73 | $23.73 | $23.00 | $23.00 | $23.00 | 836 |
| 2021-03-30 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 5 |
| 2021-03-29 | $23.30 | $23.38 | $22.95 | $22.95 | $22.95 | 3,893 |
| 2021-03-26 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 156 |
| 2021-03-25 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 46 |
| 2021-03-24 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 106 |
| 2021-03-23 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 2 |
| 2021-03-22 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 901 |
| 2021-03-19 | $23.06 | $23.23 | $23.04 | $23.23 | $23.23 | 437 |
| 2021-03-18 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 80 |
| 2021-03-17 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 22 |
| 2021-03-16 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 20 |
| 2021-03-15 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 174 |
| 2021-03-12 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 424 |
| 2021-03-11 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 56 |
| 2021-03-10 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 103 |
| 2021-03-09 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 800 |
| 2021-03-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 11 |
| 2021-03-05 | $23.84 | $23.85 | $23.00 | $23.00 | $23.00 | 919 |
| 2021-03-04 | $24.51 | $24.54 | $22.80 | $22.80 | $22.80 | 734 |
| 2021-03-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 27 |
| 2021-03-02 | $26.80 | $26.80 | $25.72 | $25.75 | $25.75 | 939 |
| 2021-03-01 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 87 |
| 2021-02-26 | $26.40 | $26.50 | $25.25 | $25.25 | $25.25 | 2,526 |
| 2021-02-25 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 51 |
| 2021-02-24 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 233 |
| 2021-02-23 | $28.01 | $28.01 | $26.28 | $26.28 | $26.28 | 2,905 |
| 2021-02-22 | $28.06 | $28.06 | $28.01 | $28.01 | $28.01 | 593 |
| 2021-02-19 | $27.65 | $28.00 | $26.28 | $27.20 | $27.20 | 11,578 |
| 2021-02-18 | $27.32 | $28.00 | $27.31 | $27.93 | $27.93 | 963 |
| 2021-02-17 | $26.00 | $26.50 | $26.00 | $26.28 | $26.28 | 4,684 |
| 2021-02-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 125 |
| 2021-02-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 118 |
| 2021-02-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 288 |
| 2021-02-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 800 |
| 2021-02-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 707 |
| 2021-02-08 | $26.24 | $26.24 | $25.44 | $25.45 | $25.45 | 2,020 |
| 2021-02-05 | $25.00 | $25.00 | $24.33 | $24.33 | $24.33 | 1,527 |
| 2021-02-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 597 |
| 2021-02-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 531 |
| 2021-02-02 | $26.00 | $26.00 | $25.00 | $25.00 | $25.00 | 461 |
| 2021-02-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 24 |
| 2021-01-29 | $25.50 | $25.50 | $25.00 | $25.00 | $25.00 | 1,444 |
| 2021-01-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 277 |
| 2021-01-27 | $24.46 | $25.50 | $24.46 | $25.50 | $25.50 | 2,313 |
| 2021-01-26 | $24.80 | $25.55 | $24.80 | $25.00 | $25.00 | 5,470 |
| 2021-01-25 | $24.19 | $24.19 | $23.50 | $23.50 | $23.50 | 4,737 |
| 2021-01-22 | $23.50 | $24.19 | $22.99 | $24.19 | $24.19 | 5,700 |
| 2021-01-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 3,084 |
| 2021-01-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 126 |
| 2021-01-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 286 |
| 2021-01-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 58 |
| 2021-01-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 358 |
| 2021-01-13 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 139 |
| 2021-01-12 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 236 |
| 2021-01-11 | $21.76 | $21.90 | $21.76 | $21.90 | $21.90 | 829 |
| 2021-01-08 | $24.75 | $24.75 | $23.40 | $23.40 | $23.40 | 780 |
| 2021-01-07 | $22.27 | $22.27 | $22.05 | $22.05 | $22.05 | 967 |
| 2021-01-06 | $22.25 | $22.75 | $22.25 | $22.75 | $22.75 | 1,316 |
| 2021-01-05 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 256 |
| 2021-01-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 195 |
| 2020-12-31 | $22.64 | $22.64 | $22.00 | $22.00 | $22.00 | 2,577 |
| 2020-12-30 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 30 |
| 2020-12-29 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 22 |
| 2020-12-28 | $21.88 | $21.88 | $21.00 | $21.88 | $21.88 | 1,847 |
| 2020-12-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 20 |
| 2020-12-23 | $20.01 | $20.01 | $19.99 | $20.00 | $20.00 | 771 |
| 2020-12-22 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 100 |
| 2020-12-21 | $18.50 | $18.50 | $18.32 | $18.32 | $18.32 | 388 |
| 2020-12-18 | $18.94 | $19.00 | $18.94 | $19.00 | $19.00 | 866 |
| 2020-12-17 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 159 |
| 2020-12-16 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2020-12-15 | $18.95 | $19.00 | $18.10 | $18.10 | $18.10 | 2,275 |
| 2020-12-14 | $20.06 | $21.00 | $18.92 | $18.92 | $18.92 | 1,271 |
| 2020-12-11 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 103 |
| 2020-12-10 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 75 |
| 2020-12-09 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 127 |
| 2020-12-08 | $21.91 | $21.91 | $19.86 | $19.86 | $19.86 | 1,719 |
| 2020-12-07 | $18.27 | $19.50 | $18.27 | $19.20 | $19.20 | 3,631 |
| 2020-12-04 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 103 |
| 2020-12-03 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 27 |
| 2020-12-02 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 104 |
| 2020-12-01 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 1,001 |
| 2020-11-30 | $17.99 | $18.99 | $17.98 | $18.00 | $18.00 | 7,651 |
| 2020-11-27 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2020-11-25 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2020-11-24 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 300 |
| 2020-11-23 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 10 |
| 2020-11-20 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1 |
| 2020-11-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2020-11-18 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2020-11-17 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 3 |
| 2020-11-16 | $19.00 | $19.00 | $16.68 | $16.70 | $16.70 | 5,603 |
| 2020-11-13 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 10 |
| 2020-11-12 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2020-11-11 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 3 |
| 2020-11-10 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 11 |
| 2020-11-09 | $18.00 | $19.99 | $17.98 | $19.99 | $19.99 | 6,191 |
| 2020-11-06 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 50 |
| 2020-11-05 | $15.00 | $15.76 | $15.00 | $15.76 | $15.76 | 1,001 |
| 2020-11-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 5 |
| 2020-11-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 71 |
| 2020-11-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-10-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-10-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-10-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 131 |
| 2020-10-27 | $15.52 | $15.59 | $15.52 | $15.52 | $15.52 | 1,550 |
| 2020-10-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1 |
| 2020-10-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2020-10-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 2 |
| 2020-10-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2020-10-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2020-10-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2020-10-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 30 |
| 2020-10-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 122 |
| 2020-10-14 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2020-10-13 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 11 |
| 2020-10-12 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2020-10-09 | $16.00 | $16.41 | $16.00 | $16.41 | $16.41 | 505 |
| 2020-10-08 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 127 |
| 2020-10-07 | $16.50 | $16.50 | $16.44 | $16.44 | $16.44 | 497 |
| 2020-10-06 | $16.05 | $16.99 | $16.05 | $16.53 | $16.53 | 1,391 |
| 2020-10-05 | $16.77 | $16.77 | $15.75 | $15.75 | $15.75 | 407 |
| 2020-10-02 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 2 |
| 2020-10-01 | $16.88 | $16.88 | $16.87 | $16.88 | $16.88 | 1,155 |
| 2020-09-30 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2020-09-29 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2020-09-28 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 423 |
| 2020-09-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 6 |
| 2020-09-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2020-09-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2020-09-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 113 |
| 2020-09-21 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 110 |
| 2020-09-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 7 |
| 2020-09-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-09-16 | $18.48 | $18.74 | $18.48 | $18.50 | $18.50 | 18,207 |
| 2020-09-15 | $19.32 | $19.32 | $18.95 | $18.95 | $18.95 | 401 |
| 2020-09-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 118 |
| 2020-09-11 | $19.50 | $20.00 | $19.50 | $19.50 | $19.50 | 1,713 |
| 2020-09-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2 |
| 2020-09-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 661 |
| 2020-09-08 | $19.50 | $20.50 | $19.50 | $19.50 | $19.50 | 6,517 |
Silence Therapeutics Plc (SLN) News Headlines
Recent Silence Therapeutics Plc (SLN) News
Similar Companies to Silence Therapeutics Plc (SLN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |