Tarsus Pharmaceuticals Inc (TARS) Exchange: NASDAQ
Data as of Aug. 22, 2025
$47.85 ($-0.10) -0.21%
Tarsus Pharmaceuticals Inc - Daily Information
Click for more stock information on Tarsus Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $47.64 |
| Previous Close | $47.85 |
| High | $48.28 |
| Low | $47.21 |
| Adjusted Open | $47.64 |
| Previous Adjusted Close | $47.85 |
| Adjusted High | $48.28 |
| Adjusted Low | $47.21 |
About Tarsus Pharmaceuticals Inc (TARS)
Tarsus Pharmaceuticals, Inc. applies proven science and new technology to revolutionize treatment for patients, starting with eye care. It is advancing its pipeline to address several diseases with high unmet need across a range of therapeutic categories, including eye care, dermatology, and infectious disease prevention. The company is studying two investigational medicines in clinical trials. Its lead product candidate, TP-03, is a novel therapeutic being studied in a second Phase 3 pivotal trial for the treatment of Demodex blepharitis. TP-03 is also being developed for the treatment of Meibomian Gland Disease. Tarsus is developing TP-05, an oral, non-vaccine therapeutic for the prevention of Lyme disease, which is currently being studied in a Phase 1 clinical trial.
Invest in Tarsus Pharmaceuticals Inc (TARS)
Historical Stock Data for Tarsus Pharmaceuticals Inc (TARS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $47.64 | $48.28 | $47.21 | $47.85 | $47.85 | 760,798 |
| 2025-08-07 | $44.97 | $48.21 | $44.68 | $47.95 | $47.95 | 1,559,993 |
| 2025-08-06 | $40.89 | $41.93 | $40.55 | $41.64 | $41.64 | 674,219 |
| 2025-08-05 | $41.86 | $42.06 | $40.88 | $41.15 | $41.15 | 347,146 |
| 2025-08-04 | $40.95 | $42.11 | $39.79 | $41.91 | $41.91 | 510,692 |
| 2025-08-01 | $38.89 | $40.96 | $38.51 | $40.81 | $40.81 | 1,062,695 |
| 2025-07-31 | $39.78 | $40.49 | $38.80 | $38.82 | $38.82 | 622,635 |
| 2025-07-30 | $40.50 | $41.55 | $39.80 | $40.00 | $40.00 | 674,498 |
| 2025-07-29 | $41.93 | $42.13 | $39.41 | $40.14 | $40.14 | 660,390 |
| 2025-07-28 | $41.50 | $42.25 | $41.34 | $41.75 | $41.75 | 548,767 |
| 2025-07-25 | $42.54 | $42.54 | $40.75 | $41.50 | $41.50 | 442,107 |
| 2025-07-24 | $42.09 | $42.74 | $41.75 | $42.44 | $42.44 | 367,927 |
| 2025-07-23 | $42.45 | $43.33 | $41.81 | $42.22 | $42.22 | 331,281 |
| 2025-07-22 | $42.36 | $42.74 | $41.50 | $42.34 | $42.34 | 298,334 |
| 2025-07-21 | $43.13 | $43.55 | $41.88 | $42.18 | $42.18 | 659,288 |
| 2025-07-18 | $43.26 | $45.48 | $42.43 | $43.25 | $43.25 | 1,255,389 |
| 2025-07-17 | $41.49 | $41.86 | $40.84 | $41.40 | $41.40 | 495,196 |
| 2025-07-16 | $40.60 | $41.70 | $40.51 | $41.55 | $41.55 | 477,027 |
| 2025-07-15 | $41.57 | $41.58 | $40.14 | $40.58 | $40.58 | 538,928 |
| 2025-07-14 | $39.50 | $41.70 | $39.50 | $41.53 | $41.53 | 561,914 |
| 2025-07-11 | $40.70 | $41.01 | $39.11 | $39.18 | $39.18 | 647,499 |
| 2025-07-10 | $41.30 | $41.72 | $40.69 | $41.16 | $41.16 | 540,823 |
| 2025-07-09 | $39.85 | $41.40 | $39.55 | $41.29 | $41.29 | 613,899 |
| 2025-07-08 | $39.76 | $40.42 | $38.52 | $39.69 | $39.69 | 559,919 |
| 2025-07-07 | $40.98 | $40.98 | $39.75 | $39.93 | $39.93 | 486,432 |
| 2025-07-03 | $40.24 | $41.48 | $40.05 | $41.15 | $41.15 | 274,097 |
| 2025-07-02 | $39.99 | $41.06 | $39.40 | $40.45 | $40.45 | 413,304 |
| 2025-07-01 | $40.30 | $41.03 | $39.19 | $39.99 | $39.99 | 1,063,594 |
| 2025-06-30 | $40.56 | $41.50 | $40.38 | $40.51 | $40.51 | 444,872 |
| 2025-06-27 | $40.30 | $41.10 | $39.80 | $40.35 | $40.35 | 951,826 |
| 2025-06-26 | $40.39 | $40.72 | $39.50 | $40.33 | $40.33 | 367,318 |
| 2025-06-25 | $40.82 | $42.00 | $40.03 | $40.20 | $40.20 | 374,768 |
| 2025-06-24 | $40.82 | $41.86 | $40.40 | $41.40 | $41.40 | 399,143 |
| 2025-06-23 | $40.64 | $41.54 | $40.29 | $40.60 | $40.60 | 718,075 |
| 2025-06-20 | $41.07 | $41.30 | $39.33 | $40.65 | $40.65 | 1,281,706 |
| 2025-06-18 | $39.68 | $41.09 | $39.34 | $41.07 | $41.07 | 783,226 |
| 2025-06-17 | $41.00 | $41.16 | $39.25 | $39.42 | $39.42 | 616,698 |
| 2025-06-16 | $41.07 | $42.01 | $40.90 | $41.29 | $41.29 | 572,860 |
| 2025-06-13 | $40.49 | $41.95 | $40.39 | $40.89 | $40.89 | 716,492 |
| 2025-06-12 | $40.88 | $41.47 | $39.76 | $40.95 | $40.95 | 690,303 |
| 2025-06-11 | $41.46 | $42.13 | $40.59 | $40.96 | $40.96 | 656,629 |
| 2025-06-10 | $43.30 | $44.09 | $40.87 | $41.17 | $41.17 | 568,786 |
| 2025-06-09 | $44.74 | $44.79 | $43.09 | $43.11 | $43.11 | 316,037 |
| 2025-06-06 | $44.33 | $45.35 | $43.45 | $43.92 | $43.92 | 625,505 |
| 2025-06-05 | $41.53 | $44.26 | $40.28 | $44.08 | $44.08 | 811,570 |
| 2025-06-04 | $44.20 | $44.52 | $42.57 | $42.65 | $42.65 | 337,535 |
| 2025-06-03 | $43.89 | $44.41 | $43.48 | $43.91 | $43.91 | 261,524 |
| 2025-06-02 | $43.45 | $44.32 | $42.47 | $43.85 | $43.85 | 624,727 |
| 2025-05-30 | $43.52 | $43.52 | $42.04 | $42.95 | $42.95 | 428,368 |
| 2025-05-29 | $42.19 | $43.47 | $41.50 | $43.44 | $43.44 | 428,997 |
| 2025-05-28 | $41.79 | $42.84 | $41.01 | $42.05 | $42.05 | 748,538 |
| 2025-05-27 | $43.87 | $43.99 | $41.70 | $41.88 | $41.88 | 620,060 |
| 2025-05-23 | $42.90 | $43.23 | $42.47 | $42.98 | $42.98 | 324,236 |
| 2025-05-22 | $43.00 | $43.73 | $42.59 | $42.97 | $42.97 | 350,700 |
| 2025-05-21 | $44.88 | $45.48 | $43.06 | $43.19 | $43.19 | 390,548 |
| 2025-05-20 | $44.93 | $45.18 | $44.59 | $44.88 | $44.88 | 543,423 |
| 2025-05-19 | $43.66 | $45.17 | $43.43 | $45.01 | $45.01 | 570,137 |
| 2025-05-16 | $43.50 | $44.79 | $43.50 | $43.70 | $43.70 | 485,473 |
| 2025-05-15 | $43.20 | $43.95 | $41.88 | $43.50 | $43.50 | 750,011 |
| 2025-05-14 | $41.82 | $43.12 | $40.38 | $42.90 | $42.90 | 1,428,466 |
| 2025-05-13 | $44.16 | $44.16 | $40.78 | $41.46 | $41.46 | 1,704,153 |
| 2025-05-12 | $45.13 | $46.25 | $44.12 | $44.20 | $44.20 | 885,023 |
| 2025-05-09 | $47.11 | $47.32 | $44.60 | $44.76 | $44.76 | 529,651 |
| 2025-05-08 | $47.95 | $48.00 | $46.44 | $47.14 | $47.14 | 687,745 |
| 2025-05-07 | $46.74 | $48.32 | $45.91 | $47.35 | $47.35 | 378,553 |
| 2025-05-06 | $47.78 | $48.16 | $45.78 | $46.45 | $46.45 | 533,030 |
| 2025-05-05 | $46.95 | $48.20 | $46.62 | $48.00 | $48.00 | 798,214 |
| 2025-05-02 | $48.89 | $49.62 | $46.78 | $47.36 | $47.36 | 992,443 |
| 2025-05-01 | $51.74 | $53.89 | $49.42 | $50.30 | $50.30 | 1,057,982 |
| 2025-04-30 | $50.79 | $52.10 | $49.70 | $51.91 | $51.91 | 598,277 |
| 2025-04-29 | $50.02 | $51.24 | $49.03 | $50.90 | $50.90 | 1,339,277 |
| 2025-04-28 | $50.10 | $50.50 | $47.97 | $49.72 | $49.72 | 685,350 |
| 2025-04-25 | $49.53 | $50.38 | $48.98 | $50.00 | $50.00 | 754,504 |
| 2025-04-24 | $49.96 | $50.50 | $48.72 | $49.97 | $49.97 | 485,084 |
| 2025-04-23 | $50.50 | $51.00 | $49.50 | $50.00 | $50.00 | 745,596 |
| 2025-04-22 | $48.86 | $49.77 | $48.35 | $49.44 | $49.44 | 721,051 |
| 2025-04-21 | $49.22 | $49.36 | $47.76 | $48.51 | $48.51 | 551,535 |
| 2025-04-17 | $49.43 | $50.30 | $48.69 | $49.25 | $49.25 | 364,974 |
| 2025-04-16 | $48.88 | $49.46 | $46.94 | $49.39 | $49.39 | 403,604 |
| 2025-04-15 | $48.79 | $49.80 | $48.29 | $49.12 | $49.12 | 394,427 |
| 2025-04-14 | $47.27 | $48.73 | $45.91 | $48.72 | $48.72 | 395,812 |
| 2025-04-11 | $43.93 | $46.59 | $42.90 | $46.43 | $46.43 | 781,139 |
| 2025-04-10 | $44.53 | $44.87 | $41.78 | $44.12 | $44.12 | 857,679 |
| 2025-04-09 | $43.59 | $46.31 | $40.38 | $45.87 | $45.87 | 1,203,695 |
| 2025-04-08 | $49.00 | $49.01 | $43.51 | $44.63 | $44.63 | 686,606 |
| 2025-04-07 | $44.43 | $49.04 | $43.32 | $47.49 | $47.49 | 907,595 |
| 2025-04-04 | $48.00 | $48.80 | $45.86 | $47.02 | $47.02 | 677,880 |
| 2025-04-03 | $49.92 | $52.10 | $47.71 | $49.55 | $49.55 | 524,648 |
| 2025-04-02 | $48.33 | $51.85 | $48.33 | $51.49 | $51.49 | 598,060 |
| 2025-04-01 | $51.33 | $51.33 | $48.70 | $48.92 | $48.92 | 688,400 |
| 2025-03-31 | $50.28 | $51.63 | $47.88 | $51.37 | $51.37 | 663,864 |
| 2025-03-28 | $50.58 | $52.30 | $49.56 | $51.74 | $51.74 | 499,104 |
| 2025-03-27 | $51.14 | $51.33 | $49.53 | $50.65 | $50.65 | 1,652,526 |
| 2025-03-26 | $51.26 | $51.71 | $49.53 | $51.01 | $51.01 | 291,655 |
| 2025-03-25 | $52.17 | $52.27 | $50.84 | $51.33 | $51.33 | 692,967 |
| 2025-03-24 | $50.00 | $52.63 | $48.40 | $52.36 | $52.36 | 1,101,887 |
| 2025-03-21 | $49.30 | $51.14 | $48.27 | $49.97 | $49.97 | 595,518 |
| 2025-03-20 | $49.39 | $50.98 | $49.31 | $49.91 | $49.91 | 618,361 |
| 2025-03-19 | $45.79 | $49.73 | $45.54 | $49.55 | $49.55 | 703,237 |
| 2025-03-18 | $46.70 | $47.06 | $45.39 | $46.17 | $46.17 | 869,721 |
| 2025-03-17 | $48.17 | $48.34 | $47.00 | $47.49 | $47.49 | 413,634 |
| 2025-03-14 | $46.84 | $48.23 | $45.60 | $48.09 | $48.09 | 487,716 |
| 2025-03-13 | $47.65 | $48.96 | $45.22 | $46.47 | $46.47 | 1,087,595 |
| 2025-03-12 | $48.34 | $49.90 | $46.92 | $47.10 | $47.10 | 684,570 |
| 2025-03-11 | $44.65 | $47.20 | $43.93 | $47.15 | $47.15 | 554,373 |
| 2025-03-10 | $45.35 | $45.87 | $43.74 | $44.59 | $44.59 | 476,685 |
| 2025-03-07 | $43.73 | $46.77 | $43.32 | $46.47 | $46.47 | 625,268 |
| 2025-03-06 | $43.80 | $44.39 | $43.15 | $43.57 | $43.57 | 299,311 |
| 2025-03-05 | $44.19 | $44.83 | $43.29 | $44.54 | $44.54 | 468,342 |
| 2025-03-04 | $41.80 | $45.68 | $41.30 | $44.50 | $44.50 | 564,310 |
| 2025-03-03 | $44.21 | $44.75 | $42.51 | $42.72 | $42.72 | 780,011 |
| 2025-02-28 | $43.29 | $44.81 | $43.03 | $44.48 | $44.48 | 845,643 |
| 2025-02-27 | $42.54 | $44.42 | $41.11 | $43.55 | $43.55 | 827,088 |
| 2025-02-26 | $42.35 | $43.76 | $41.84 | $42.56 | $42.56 | 1,014,089 |
| 2025-02-25 | $47.44 | $47.63 | $40.41 | $41.29 | $41.29 | 1,782,502 |
| 2025-02-24 | $48.20 | $48.20 | $45.49 | $45.54 | $45.54 | 932,929 |
| 2025-02-21 | $49.77 | $50.00 | $47.11 | $47.84 | $47.84 | 465,386 |
| 2025-02-20 | $49.38 | $49.63 | $48.50 | $48.72 | $48.72 | 434,841 |
| 2025-02-19 | $50.58 | $50.66 | $49.35 | $49.55 | $49.55 | 435,075 |
| 2025-02-18 | $50.34 | $51.28 | $49.72 | $50.85 | $50.85 | 512,166 |
| 2025-02-14 | $52.36 | $52.52 | $50.01 | $50.22 | $50.22 | 315,387 |
| 2025-02-13 | $52.75 | $53.22 | $51.09 | $52.23 | $52.23 | 439,493 |
| 2025-02-12 | $50.65 | $52.97 | $50.65 | $52.33 | $52.33 | 460,920 |
| 2025-02-11 | $51.47 | $52.01 | $49.86 | $51.22 | $51.22 | 515,071 |
| 2025-02-10 | $53.33 | $53.56 | $50.95 | $51.76 | $51.76 | 543,659 |
| 2025-02-07 | $53.32 | $54.28 | $51.35 | $52.95 | $52.95 | 620,700 |
| 2025-02-06 | $56.57 | $56.96 | $52.57 | $53.32 | $53.32 | 587,262 |
| 2025-02-05 | $54.89 | $57.28 | $54.89 | $56.94 | $56.94 | 421,759 |
| 2025-02-04 | $54.71 | $55.98 | $54.21 | $54.50 | $54.50 | 310,379 |
| 2025-02-03 | $52.47 | $56.21 | $52.08 | $54.14 | $54.14 | 399,764 |
| 2025-01-31 | $52.25 | $54.53 | $51.84 | $53.76 | $53.76 | 372,733 |
| 2025-01-30 | $53.25 | $53.77 | $51.30 | $51.74 | $51.74 | 509,944 |
| 2025-01-29 | $50.87 | $53.44 | $50.30 | $53.07 | $53.07 | 366,904 |
| 2025-01-28 | $51.50 | $51.67 | $50.05 | $51.06 | $51.06 | 328,450 |
| 2025-01-27 | $48.69 | $54.08 | $48.20 | $51.45 | $51.45 | 712,576 |
| 2025-01-24 | $49.30 | $50.20 | $48.08 | $48.78 | $48.78 | 464,371 |
| 2025-01-23 | $47.89 | $50.02 | $47.55 | $49.12 | $49.12 | 579,865 |
| 2025-01-22 | $46.73 | $48.34 | $46.38 | $48.11 | $48.11 | 448,491 |
| 2025-01-21 | $46.96 | $48.00 | $45.72 | $46.74 | $46.74 | 551,245 |
| 2025-01-17 | $47.29 | $47.54 | $46.05 | $46.52 | $46.52 | 357,670 |
| 2025-01-16 | $46.50 | $47.25 | $45.61 | $46.92 | $46.92 | 437,805 |
| 2025-01-15 | $45.75 | $46.69 | $44.40 | $46.56 | $46.56 | 938,163 |
| 2025-01-14 | $47.82 | $47.87 | $43.61 | $44.33 | $44.33 | 1,060,243 |
| 2025-01-13 | $49.97 | $50.70 | $45.76 | $47.02 | $47.02 | 1,249,653 |
| 2025-01-10 | $54.05 | $54.38 | $51.94 | $52.69 | $52.69 | 807,895 |
| 2025-01-08 | $54.79 | $55.95 | $53.31 | $55.24 | $55.24 | 904,964 |
| 2025-01-07 | $56.50 | $57.00 | $52.69 | $55.08 | $55.08 | 890,708 |
| 2025-01-06 | $55.99 | $56.85 | $54.89 | $56.20 | $56.20 | 1,829,374 |
| 2025-01-03 | $55.14 | $56.02 | $54.18 | $55.67 | $55.67 | 584,940 |
| 2025-01-02 | $55.91 | $57.14 | $54.53 | $55.15 | $55.15 | 834,217 |
| 2024-12-31 | $55.04 | $56.31 | $54.52 | $55.37 | $55.37 | 742,027 |
| 2024-12-30 | $54.69 | $57.14 | $53.51 | $54.70 | $54.70 | 506,643 |
| 2024-12-27 | $54.13 | $55.22 | $53.86 | $55.00 | $55.00 | 478,975 |
| 2024-12-26 | $53.80 | $55.01 | $53.01 | $54.35 | $54.35 | 273,685 |
| 2024-12-24 | $54.88 | $54.88 | $53.66 | $54.04 | $54.04 | 128,793 |
| 2024-12-23 | $52.73 | $54.61 | $51.62 | $54.41 | $54.41 | 431,966 |
| 2024-12-20 | $50.52 | $53.62 | $50.20 | $52.91 | $52.91 | 816,369 |
| 2024-12-19 | $52.92 | $53.50 | $50.54 | $52.00 | $52.00 | 580,288 |
| 2024-12-18 | $53.61 | $56.77 | $51.84 | $52.70 | $52.70 | 850,169 |
| 2024-12-17 | $51.61 | $53.54 | $51.08 | $53.26 | $53.26 | 528,715 |
| 2024-12-16 | $52.64 | $53.85 | $51.23 | $51.73 | $51.73 | 473,617 |
| 2024-12-13 | $49.20 | $52.99 | $48.45 | $52.50 | $52.50 | 674,505 |
| 2024-12-12 | $51.59 | $52.67 | $49.70 | $51.08 | $51.08 | 747,057 |
| 2024-12-11 | $51.25 | $54.44 | $50.49 | $52.14 | $52.14 | 436,561 |
| 2024-12-10 | $50.59 | $51.58 | $50.19 | $50.65 | $50.65 | 763,368 |
| 2024-12-09 | $51.64 | $51.89 | $49.35 | $50.66 | $50.66 | 299,870 |
| 2024-12-06 | $50.80 | $52.02 | $49.99 | $51.79 | $51.79 | 335,487 |
| 2024-12-05 | $51.58 | $51.73 | $50.27 | $50.32 | $50.32 | 295,792 |
| 2024-12-04 | $50.54 | $52.13 | $50.11 | $51.64 | $51.64 | 333,386 |
| 2024-12-03 | $50.18 | $51.02 | $49.65 | $50.40 | $50.40 | 634,292 |
| 2024-12-02 | $52.49 | $52.78 | $49.82 | $50.42 | $50.42 | 604,459 |
| 2024-11-29 | $50.99 | $52.65 | $50.88 | $52.45 | $52.45 | 290,714 |
| 2024-11-27 | $49.98 | $51.46 | $49.95 | $50.84 | $50.84 | 486,401 |
| 2024-11-26 | $48.35 | $51.25 | $48.06 | $49.66 | $49.66 | 549,397 |
| 2024-11-25 | $48.77 | $49.09 | $47.63 | $48.32 | $48.32 | 522,284 |
| 2024-11-22 | $46.63 | $48.50 | $45.98 | $48.24 | $48.24 | 589,206 |
| 2024-11-21 | $46.86 | $47.60 | $45.19 | $46.40 | $46.40 | 445,178 |
| 2024-11-20 | $46.90 | $47.37 | $45.73 | $46.58 | $46.58 | 356,384 |
| 2024-11-19 | $44.06 | $46.90 | $44.00 | $46.89 | $46.89 | 431,267 |
| 2024-11-18 | $44.89 | $46.79 | $44.27 | $44.63 | $44.63 | 817,291 |
| 2024-11-15 | $46.50 | $46.50 | $43.25 | $44.83 | $44.83 | 1,950,213 |
| 2024-11-14 | $51.00 | $52.99 | $46.65 | $46.65 | $46.65 | 1,213,027 |
| 2024-11-13 | $47.60 | $48.84 | $46.22 | $46.51 | $46.51 | 857,862 |
| 2024-11-12 | $48.65 | $49.62 | $47.03 | $47.57 | $47.57 | 624,783 |
| 2024-11-11 | $50.04 | $50.92 | $48.61 | $49.08 | $49.08 | 551,056 |
| 2024-11-08 | $47.15 | $49.90 | $46.71 | $49.42 | $49.42 | 1,037,491 |
| 2024-11-07 | $45.76 | $47.40 | $45.04 | $46.79 | $46.79 | 777,963 |
| 2024-11-06 | $45.00 | $51.59 | $45.00 | $46.80 | $46.80 | 1,777,349 |
| 2024-11-05 | $45.03 | $47.06 | $43.77 | $45.66 | $45.66 | 819,635 |
| 2024-11-04 | $47.24 | $47.67 | $45.96 | $46.21 | $46.21 | 706,639 |
| 2024-11-01 | $44.94 | $48.60 | $44.75 | $47.30 | $47.30 | 1,617,471 |
| 2024-10-31 | $44.38 | $45.25 | $43.36 | $44.49 | $44.49 | 545,884 |
| 2024-10-30 | $43.10 | $45.14 | $42.21 | $44.73 | $44.73 | 1,148,021 |
| 2024-10-29 | $39.70 | $46.71 | $38.90 | $43.87 | $43.87 | 3,175,692 |
| 2024-10-28 | $41.01 | $41.35 | $38.97 | $39.67 | $39.67 | 704,944 |
| 2024-10-25 | $39.53 | $40.25 | $38.66 | $39.41 | $39.41 | 667,894 |
| 2024-10-24 | $39.12 | $39.75 | $38.48 | $38.89 | $38.89 | 821,900 |
| 2024-10-23 | $38.00 | $39.16 | $37.38 | $39.00 | $39.00 | 603,490 |
| 2024-10-22 | $36.24 | $38.32 | $36.07 | $38.00 | $38.00 | 1,327,406 |
| 2024-10-21 | $36.56 | $36.82 | $35.84 | $36.45 | $36.45 | 1,190,924 |
| 2024-10-18 | $37.27 | $37.65 | $36.54 | $36.62 | $36.62 | 312,722 |
| 2024-10-17 | $38.00 | $38.00 | $36.56 | $37.07 | $37.07 | 272,925 |
| 2024-10-16 | $37.26 | $38.00 | $36.06 | $37.59 | $37.59 | 533,658 |
| 2024-10-15 | $36.32 | $37.50 | $36.13 | $37.28 | $37.28 | 934,599 |
| 2024-10-14 | $35.64 | $36.72 | $35.34 | $36.48 | $36.48 | 424,681 |
| 2024-10-11 | $35.39 | $35.90 | $34.67 | $35.71 | $35.71 | 333,303 |
| 2024-10-10 | $34.34 | $35.90 | $33.95 | $35.50 | $35.50 | 607,407 |
| 2024-10-09 | $34.20 | $35.20 | $34.05 | $34.73 | $34.73 | 762,644 |
| 2024-10-08 | $33.78 | $34.40 | $33.16 | $34.00 | $34.00 | 398,941 |
| 2024-10-07 | $33.80 | $34.30 | $32.91 | $33.21 | $33.21 | 391,021 |
| 2024-10-04 | $32.97 | $35.62 | $32.57 | $33.89 | $33.89 | 724,839 |
| 2024-10-03 | $32.64 | $33.71 | $31.99 | $32.27 | $32.27 | 300,930 |
| 2024-10-02 | $32.11 | $33.30 | $31.73 | $32.75 | $32.75 | 323,663 |
| 2024-10-01 | $32.89 | $32.89 | $31.66 | $32.29 | $32.29 | 332,585 |
| 2024-09-30 | $32.42 | $33.66 | $32.23 | $32.89 | $32.89 | 307,843 |
| 2024-09-27 | $33.34 | $33.34 | $31.36 | $32.51 | $32.51 | 520,782 |
| 2024-09-26 | $32.73 | $33.63 | $32.40 | $33.15 | $33.15 | 715,415 |
| 2024-09-25 | $32.97 | $33.95 | $32.13 | $32.38 | $32.38 | 338,876 |
| 2024-09-24 | $33.27 | $33.58 | $32.34 | $33.03 | $33.03 | 228,900 |
| 2024-09-23 | $34.62 | $34.99 | $32.85 | $33.18 | $33.18 | 433,936 |
| 2024-09-20 | $34.62 | $34.93 | $33.73 | $34.51 | $34.51 | 1,207,297 |
| 2024-09-19 | $33.52 | $34.67 | $32.99 | $34.60 | $34.60 | 796,697 |
| 2024-09-18 | $31.15 | $33.10 | $31.05 | $32.55 | $32.55 | 694,387 |
| 2024-09-17 | $31.93 | $32.28 | $30.23 | $31.05 | $31.05 | 627,383 |
| 2024-09-16 | $33.84 | $34.24 | $31.75 | $31.88 | $31.88 | 433,481 |
| 2024-09-13 | $31.75 | $33.39 | $31.50 | $33.26 | $33.26 | 646,072 |
| 2024-09-12 | $31.70 | $32.12 | $30.95 | $31.70 | $31.70 | 771,548 |
| 2024-09-11 | $31.30 | $32.10 | $30.71 | $31.80 | $31.80 | 574,253 |
| 2024-09-10 | $31.25 | $31.67 | $30.53 | $31.44 | $31.44 | 422,079 |
| 2024-09-09 | $30.60 | $32.10 | $29.92 | $31.25 | $31.25 | 952,895 |
| 2024-09-06 | $28.15 | $31.21 | $28.07 | $30.59 | $30.59 | 1,594,545 |
| 2024-09-05 | $29.19 | $29.19 | $27.18 | $27.31 | $27.31 | 822,533 |
| 2024-09-04 | $26.01 | $29.50 | $25.82 | $29.03 | $29.03 | 1,137,277 |
| 2024-09-03 | $27.04 | $27.45 | $26.17 | $26.17 | $26.17 | 422,220 |
| 2024-08-30 | $27.71 | $28.14 | $26.63 | $27.11 | $27.11 | 637,224 |
| 2024-08-29 | $26.70 | $28.10 | $26.57 | $27.60 | $27.60 | 510,057 |
| 2024-08-28 | $27.00 | $27.00 | $25.82 | $26.58 | $26.58 | 391,800 |
| 2024-08-27 | $27.54 | $27.75 | $26.47 | $26.99 | $26.99 | 377,917 |
| 2024-08-26 | $25.83 | $28.49 | $25.53 | $27.62 | $27.62 | 903,990 |
| 2024-08-23 | $25.51 | $26.18 | $25.19 | $25.53 | $25.53 | 645,805 |
| 2024-08-22 | $26.12 | $26.12 | $25.14 | $25.31 | $25.31 | 335,173 |
| 2024-08-21 | $26.44 | $26.49 | $25.67 | $26.08 | $26.08 | 505,799 |
| 2024-08-20 | $26.44 | $26.87 | $25.90 | $26.23 | $26.23 | 287,804 |
| 2024-08-19 | $25.69 | $26.57 | $25.51 | $26.51 | $26.51 | 531,929 |
| 2024-08-16 | $26.98 | $26.98 | $24.95 | $25.69 | $25.69 | 1,014,249 |
| 2024-08-15 | $26.95 | $27.21 | $26.32 | $26.96 | $26.96 | 567,101 |
| 2024-08-14 | $26.62 | $27.07 | $26.05 | $26.66 | $26.66 | 606,005 |
| 2024-08-13 | $26.30 | $27.75 | $25.83 | $26.44 | $26.44 | 1,115,940 |
| 2024-08-12 | $26.77 | $27.10 | $25.41 | $26.21 | $26.21 | 1,140,537 |
| 2024-08-09 | $27.00 | $28.00 | $25.35 | $26.85 | $26.85 | 2,902,452 |
| 2024-08-08 | $23.02 | $24.20 | $22.58 | $23.61 | $23.61 | 902,855 |
| 2024-08-07 | $23.68 | $24.07 | $22.44 | $22.69 | $22.69 | 1,387,085 |
| 2024-08-06 | $21.63 | $23.36 | $21.44 | $23.14 | $23.14 | 826,630 |
| 2024-08-05 | $20.51 | $22.17 | $20.08 | $21.54 | $21.54 | 686,182 |
| 2024-08-02 | $22.59 | $22.80 | $21.50 | $21.83 | $21.83 | 962,818 |
| 2024-08-01 | $24.33 | $24.37 | $23.22 | $23.43 | $23.43 | 477,574 |
| 2024-07-31 | $24.37 | $25.02 | $23.58 | $24.29 | $24.29 | 563,570 |
| 2024-07-30 | $24.45 | $25.33 | $23.89 | $23.97 | $23.97 | 486,162 |
| 2024-07-29 | $25.01 | $25.23 | $23.98 | $24.33 | $24.33 | 1,010,466 |
| 2024-07-26 | $28.35 | $28.82 | $23.73 | $25.01 | $25.01 | 1,936,980 |
| 2024-07-25 | $28.45 | $29.21 | $27.86 | $28.24 | $28.24 | 650,760 |
| 2024-07-24 | $27.64 | $28.87 | $26.88 | $28.25 | $28.25 | 493,311 |
| 2024-07-23 | $27.03 | $27.89 | $26.71 | $27.82 | $27.82 | 714,580 |
| 2024-07-22 | $27.25 | $27.92 | $26.42 | $27.14 | $27.14 | 654,999 |
| 2024-07-19 | $27.37 | $28.00 | $26.81 | $27.04 | $27.04 | 444,914 |
| 2024-07-18 | $27.08 | $28.28 | $26.55 | $27.25 | $27.25 | 486,304 |
| 2024-07-17 | $27.96 | $28.45 | $26.58 | $27.42 | $27.42 | 651,442 |
| 2024-07-16 | $28.28 | $28.90 | $27.65 | $28.47 | $28.47 | 804,747 |
| 2024-07-15 | $29.88 | $30.20 | $27.85 | $28.00 | $28.00 | 656,107 |
| 2024-07-12 | $30.41 | $31.30 | $29.01 | $29.43 | $29.43 | 575,472 |
| 2024-07-11 | $29.12 | $30.08 | $28.72 | $29.91 | $29.91 | 530,975 |
| 2024-07-10 | $28.33 | $28.71 | $27.28 | $28.20 | $28.20 | 436,176 |
| 2024-07-09 | $28.16 | $28.70 | $27.32 | $28.29 | $28.29 | 597,783 |
| 2024-07-08 | $28.36 | $29.42 | $27.82 | $28.28 | $28.28 | 582,042 |
| 2024-07-05 | $28.83 | $29.15 | $27.15 | $27.88 | $27.88 | 624,292 |
| 2024-07-03 | $27.56 | $29.14 | $26.80 | $28.93 | $28.93 | 406,625 |
| 2024-07-02 | $28.32 | $28.49 | $27.25 | $27.55 | $27.55 | 861,415 |
| 2024-07-01 | $27.22 | $28.70 | $26.75 | $28.24 | $28.24 | 1,034,794 |
| 2024-06-28 | $25.31 | $27.24 | $25.11 | $27.18 | $27.18 | 2,925,004 |
| 2024-06-27 | $25.14 | $25.70 | $24.42 | $25.17 | $25.17 | 960,898 |
| 2024-06-26 | $25.86 | $26.29 | $24.94 | $25.26 | $25.26 | 588,687 |
| 2024-06-25 | $26.39 | $27.23 | $25.56 | $25.81 | $25.81 | 497,898 |
| 2024-06-24 | $26.31 | $27.15 | $26.01 | $26.44 | $26.44 | 622,403 |
| 2024-06-21 | $26.59 | $26.79 | $25.72 | $26.08 | $26.08 | 1,022,549 |
| 2024-06-20 | $27.23 | $27.89 | $26.28 | $26.41 | $26.41 | 528,854 |
| 2024-06-18 | $28.84 | $29.60 | $26.89 | $27.28 | $27.28 | 1,099,588 |
| 2024-06-17 | $30.97 | $31.51 | $28.66 | $28.84 | $28.84 | 615,415 |
| 2024-06-14 | $32.81 | $32.97 | $29.79 | $30.98 | $30.98 | 1,110,907 |
| 2024-06-13 | $32.80 | $33.67 | $32.34 | $33.14 | $33.14 | 482,292 |
| 2024-06-12 | $33.66 | $33.98 | $32.65 | $32.74 | $32.74 | 495,339 |
| 2024-06-11 | $32.19 | $33.43 | $32.06 | $32.60 | $32.60 | 562,516 |
| 2024-06-10 | $31.86 | $33.19 | $31.42 | $32.42 | $32.42 | 813,483 |
| 2024-06-07 | $32.03 | $32.85 | $31.40 | $32.20 | $32.20 | 490,087 |
| 2024-06-06 | $33.52 | $34.10 | $32.20 | $32.29 | $32.29 | 512,378 |
| 2024-06-05 | $33.27 | $34.38 | $32.58 | $33.62 | $33.62 | 501,815 |
| 2024-06-04 | $32.65 | $33.07 | $31.63 | $33.01 | $33.01 | 320,975 |
| 2024-06-03 | $33.39 | $34.77 | $32.23 | $32.63 | $32.63 | 458,154 |
| 2024-05-31 | $35.06 | $35.69 | $31.59 | $32.96 | $32.96 | 1,041,733 |
| 2024-05-30 | $35.36 | $36.73 | $34.48 | $34.74 | $34.74 | 281,753 |
| 2024-05-29 | $33.82 | $35.29 | $33.17 | $34.70 | $34.70 | 317,734 |
| 2024-05-28 | $35.38 | $35.92 | $34.11 | $34.35 | $34.35 | 407,241 |
| 2024-05-24 | $36.00 | $37.09 | $34.93 | $35.01 | $35.01 | 240,309 |
| 2024-05-23 | $36.20 | $36.43 | $35.06 | $36.16 | $36.16 | 377,498 |
| 2024-05-22 | $37.89 | $38.08 | $35.63 | $35.78 | $35.78 | 314,731 |
| 2024-05-21 | $38.53 | $39.58 | $37.75 | $37.83 | $37.83 | 291,050 |
| 2024-05-20 | $38.32 | $39.48 | $37.86 | $38.73 | $38.73 | 624,353 |
| 2024-05-17 | $38.60 | $38.61 | $36.73 | $38.24 | $38.24 | 586,985 |
| 2024-05-16 | $38.50 | $39.10 | $37.65 | $38.58 | $38.58 | 357,017 |
| 2024-05-15 | $38.80 | $39.64 | $38.24 | $38.50 | $38.50 | 372,374 |
| 2024-05-14 | $38.95 | $39.54 | $37.60 | $37.99 | $37.99 | 575,357 |
| 2024-05-13 | $37.00 | $38.79 | $36.57 | $38.37 | $38.37 | 641,961 |
| 2024-05-10 | $34.36 | $37.13 | $34.16 | $37.00 | $37.00 | 811,280 |
| 2024-05-09 | $42.50 | $42.50 | $33.77 | $34.04 | $34.04 | 1,670,570 |
| 2024-05-08 | $37.32 | $38.27 | $36.18 | $37.35 | $37.35 | 917,517 |
| 2024-05-07 | $36.68 | $38.43 | $36.15 | $38.03 | $38.03 | 635,634 |
| 2024-05-06 | $37.00 | $37.85 | $36.35 | $37.03 | $37.03 | 679,559 |
| 2024-05-03 | $35.75 | $37.14 | $35.51 | $36.85 | $36.85 | 684,003 |
| 2024-05-02 | $32.31 | $34.63 | $32.02 | $34.63 | $34.63 | 446,461 |
| 2024-05-01 | $31.36 | $33.49 | $30.71 | $32.49 | $32.49 | 873,706 |
| 2024-04-30 | $31.51 | $32.00 | $30.23 | $31.43 | $31.43 | 581,667 |
| 2024-04-29 | $32.31 | $33.19 | $31.83 | $32.12 | $32.12 | 453,654 |
| 2024-04-26 | $32.57 | $33.21 | $31.26 | $32.04 | $32.04 | 381,058 |
| 2024-04-25 | $31.85 | $32.62 | $31.49 | $32.21 | $32.21 | 371,846 |
| 2024-04-24 | $33.98 | $34.35 | $32.41 | $32.76 | $32.76 | 317,505 |
| 2024-04-23 | $32.14 | $34.11 | $32.14 | $33.71 | $33.71 | 230,925 |
| 2024-04-22 | $33.04 | $33.25 | $31.88 | $32.29 | $32.29 | 288,215 |
| 2024-04-19 | $32.44 | $33.69 | $31.72 | $32.44 | $32.44 | 657,454 |
| 2024-04-18 | $33.97 | $34.55 | $32.81 | $32.85 | $32.85 | 317,828 |
| 2024-04-17 | $35.11 | $35.11 | $33.91 | $34.42 | $34.42 | 325,658 |
| 2024-04-16 | $34.50 | $36.57 | $34.42 | $34.90 | $34.90 | 459,292 |
| 2024-04-15 | $36.25 | $36.73 | $34.75 | $34.94 | $34.94 | 328,128 |
| 2024-04-12 | $38.23 | $38.34 | $35.02 | $36.17 | $36.17 | 392,011 |
| 2024-04-11 | $35.89 | $38.46 | $35.55 | $38.29 | $38.29 | 931,851 |
| 2024-04-10 | $35.31 | $36.48 | $35.12 | $35.88 | $35.88 | 710,504 |
| 2024-04-09 | $35.60 | $36.52 | $34.67 | $36.26 | $36.26 | 474,413 |
| 2024-04-08 | $35.03 | $35.55 | $34.48 | $35.21 | $35.21 | 349,361 |
| 2024-04-05 | $34.76 | $35.46 | $34.33 | $34.74 | $34.74 | 743,582 |
| 2024-04-04 | $36.48 | $36.76 | $34.77 | $34.94 | $34.94 | 359,593 |
| 2024-04-03 | $35.22 | $36.11 | $34.99 | $35.88 | $35.88 | 441,717 |
| 2024-04-02 | $35.05 | $36.11 | $34.90 | $35.58 | $35.58 | 444,940 |
| 2024-04-01 | $36.54 | $37.35 | $35.42 | $35.85 | $35.85 | 770,258 |
| 2024-03-28 | $34.25 | $37.16 | $34.25 | $36.35 | $36.35 | 1,033,264 |
| 2024-03-27 | $33.60 | $35.05 | $33.60 | $34.57 | $34.57 | 410,042 |
| 2024-03-26 | $34.16 | $34.77 | $33.21 | $33.84 | $33.84 | 410,505 |
| 2024-03-25 | $33.68 | $35.10 | $33.48 | $34.08 | $34.08 | 380,668 |
| 2024-03-22 | $33.56 | $34.29 | $32.89 | $33.61 | $33.61 | 410,282 |
| 2024-03-21 | $34.24 | $35.46 | $33.61 | $33.66 | $33.66 | 419,462 |
| 2024-03-20 | $31.67 | $34.00 | $31.15 | $33.72 | $33.72 | 661,574 |
| 2024-03-19 | $30.24 | $32.11 | $29.74 | $31.52 | $31.52 | 314,915 |
| 2024-03-18 | $31.34 | $31.34 | $29.83 | $30.61 | $30.61 | 419,830 |
| 2024-03-15 | $29.87 | $32.00 | $29.87 | $31.58 | $31.58 | 816,574 |
| 2024-03-14 | $31.32 | $31.68 | $28.42 | $29.43 | $29.43 | 845,795 |
| 2024-03-13 | $30.48 | $32.10 | $30.03 | $31.35 | $31.35 | 334,787 |
| 2024-03-12 | $30.32 | $31.41 | $30.18 | $30.61 | $30.61 | 544,312 |
| 2024-03-11 | $33.00 | $33.11 | $30.19 | $30.50 | $30.50 | 941,516 |
| 2024-03-08 | $35.54 | $36.14 | $33.25 | $33.33 | $33.33 | 794,844 |
| 2024-03-07 | $36.90 | $37.17 | $35.35 | $35.50 | $35.50 | 468,946 |
| 2024-03-06 | $36.38 | $37.24 | $35.86 | $36.44 | $36.44 | 615,697 |
| 2024-03-05 | $36.17 | $36.84 | $35.11 | $35.77 | $35.77 | 473,599 |
| 2024-03-04 | $37.74 | $38.22 | $36.33 | $36.89 | $36.89 | 865,783 |
| 2024-03-01 | $34.49 | $37.19 | $33.43 | $36.95 | $36.95 | 2,370,045 |
| 2024-02-29 | $38.89 | $38.89 | $36.90 | $38.22 | $38.22 | 617,599 |
| 2024-02-28 | $40.40 | $40.40 | $36.68 | $37.87 | $37.87 | 1,965,870 |
| 2024-02-27 | $36.18 | $39.77 | $34.55 | $39.22 | $39.22 | 2,519,146 |
| 2024-02-26 | $31.05 | $33.53 | $30.42 | $33.16 | $33.16 | 1,212,199 |
| 2024-02-23 | $31.30 | $32.53 | $31.05 | $31.70 | $31.70 | 1,026,203 |
| 2024-02-22 | $30.00 | $31.82 | $29.91 | $31.54 | $31.54 | 830,871 |
| 2024-02-21 | $30.45 | $30.75 | $29.60 | $30.13 | $30.13 | 1,015,302 |
| 2024-02-20 | $30.00 | $30.70 | $29.92 | $30.42 | $30.42 | 738,531 |
| 2024-02-16 | $31.50 | $31.84 | $30.42 | $30.70 | $30.70 | 510,964 |
| 2024-02-15 | $31.29 | $31.57 | $30.75 | $31.55 | $31.55 | 778,790 |
| 2024-02-14 | $30.22 | $31.20 | $29.80 | $31.02 | $31.02 | 731,214 |
| 2024-02-13 | $29.62 | $30.21 | $29.02 | $29.65 | $29.65 | 365,532 |
| 2024-02-12 | $30.90 | $31.79 | $30.77 | $30.82 | $30.82 | 817,165 |
| 2024-02-09 | $31.00 | $31.72 | $30.47 | $31.15 | $31.15 | 968,643 |
| 2024-02-08 | $29.64 | $31.83 | $29.60 | $31.19 | $31.19 | 513,706 |
| 2024-02-07 | $29.89 | $30.00 | $29.10 | $29.72 | $29.72 | 768,502 |
| 2024-02-06 | $28.33 | $29.84 | $28.25 | $29.60 | $29.60 | 1,041,954 |
| 2024-02-05 | $28.54 | $28.73 | $27.45 | $28.25 | $28.25 | 369,106 |
| 2024-02-02 | $28.72 | $28.81 | $27.81 | $28.54 | $28.54 | 992,050 |
| 2024-02-01 | $27.36 | $29.68 | $27.10 | $28.92 | $28.92 | 939,816 |
| 2024-01-31 | $27.46 | $28.45 | $27.24 | $27.24 | $27.24 | 304,007 |
| 2024-01-30 | $27.94 | $28.23 | $27.11 | $27.49 | $27.49 | 1,202,438 |
| 2024-01-29 | $26.25 | $29.01 | $25.81 | $27.98 | $27.98 | 1,280,276 |
| 2024-01-26 | $26.44 | $26.50 | $25.46 | $25.80 | $25.80 | 535,482 |
| 2024-01-25 | $26.60 | $27.05 | $26.21 | $26.25 | $26.25 | 800,096 |
| 2024-01-24 | $25.54 | $27.00 | $25.13 | $26.43 | $26.43 | 718,735 |
| 2024-01-23 | $25.60 | $26.04 | $24.73 | $25.54 | $25.54 | 584,149 |
| 2024-01-22 | $23.77 | $25.70 | $23.57 | $25.38 | $25.38 | 838,828 |
| 2024-01-19 | $22.96 | $23.57 | $22.52 | $23.48 | $23.48 | 665,464 |
| 2024-01-18 | $22.81 | $23.77 | $22.45 | $22.84 | $22.84 | 713,328 |
| 2024-01-17 | $22.21 | $23.45 | $22.08 | $23.42 | $23.42 | 958,652 |
| 2024-01-16 | $22.13 | $22.70 | $21.92 | $22.61 | $22.61 | 716,791 |
| 2024-01-12 | $22.13 | $22.26 | $21.62 | $22.10 | $22.10 | 669,396 |
| 2024-01-11 | $20.93 | $22.13 | $20.66 | $21.80 | $21.80 | 1,016,219 |
| 2024-01-10 | $20.48 | $21.38 | $20.36 | $21.09 | $21.09 | 933,115 |
| 2024-01-09 | $20.21 | $20.59 | $20.02 | $20.48 | $20.48 | 351,461 |
| 2024-01-08 | $19.62 | $20.46 | $19.20 | $20.45 | $20.45 | 608,690 |
| 2024-01-05 | $19.48 | $19.75 | $18.99 | $19.61 | $19.61 | 251,910 |
| 2024-01-04 | $20.17 | $20.38 | $19.72 | $19.74 | $19.74 | 462,075 |
| 2024-01-03 | $20.25 | $20.25 | $19.70 | $19.99 | $19.99 | 397,998 |
| 2024-01-02 | $20.00 | $20.65 | $19.36 | $20.16 | $20.16 | 596,500 |
| 2023-12-29 | $20.72 | $20.80 | $20.12 | $20.25 | $20.25 | 678,440 |
| 2023-12-28 | $20.42 | $20.83 | $20.42 | $20.73 | $20.73 | 524,700 |
| 2023-12-27 | $20.16 | $20.48 | $19.81 | $20.47 | $20.47 | 377,595 |
| 2023-12-26 | $19.96 | $20.88 | $19.92 | $20.16 | $20.16 | 540,795 |
| 2023-12-22 | $20.10 | $20.42 | $19.40 | $19.82 | $19.82 | 1,013,915 |
| 2023-12-21 | $20.15 | $20.53 | $20.05 | $20.10 | $20.10 | 737,325 |
| 2023-12-20 | $19.64 | $20.77 | $19.13 | $20.01 | $20.01 | 1,662,523 |
| 2023-12-19 | $19.02 | $19.71 | $18.84 | $19.15 | $19.15 | 586,773 |
| 2023-12-18 | $19.13 | $19.13 | $18.44 | $18.98 | $18.98 | 415,616 |
| 2023-12-15 | $19.29 | $19.49 | $18.79 | $19.05 | $19.05 | 1,141,972 |
| 2023-12-14 | $18.93 | $19.15 | $18.30 | $19.12 | $19.12 | 683,109 |
| 2023-12-13 | $17.91 | $18.57 | $17.59 | $18.54 | $18.54 | 320,845 |
| 2023-12-12 | $18.00 | $18.38 | $17.45 | $18.02 | $18.02 | 344,900 |
| 2023-12-11 | $17.40 | $17.85 | $16.75 | $17.79 | $17.79 | 645,878 |
| 2023-12-08 | $16.99 | $17.61 | $16.90 | $17.29 | $17.29 | 418,577 |
| 2023-12-07 | $16.29 | $17.14 | $15.89 | $17.12 | $17.12 | 785,540 |
| 2023-12-06 | $16.41 | $16.51 | $15.97 | $16.28 | $16.28 | 398,740 |
| 2023-12-05 | $16.52 | $16.56 | $15.91 | $16.15 | $16.15 | 594,940 |
| 2023-12-04 | $15.97 | $16.58 | $15.60 | $16.42 | $16.42 | 732,594 |
| 2023-12-01 | $16.71 | $16.71 | $15.75 | $15.86 | $15.86 | 756,553 |
| 2023-11-30 | $16.59 | $16.77 | $16.03 | $16.53 | $16.53 | 760,968 |
| 2023-11-29 | $16.56 | $17.05 | $16.43 | $16.47 | $16.47 | 559,617 |
| 2023-11-28 | $16.82 | $17.05 | $16.56 | $16.59 | $16.59 | 494,995 |
| 2023-11-27 | $17.46 | $17.50 | $16.74 | $16.86 | $16.86 | 619,240 |
| 2023-11-24 | $17.50 | $17.98 | $17.02 | $17.32 | $17.32 | 242,103 |
| 2023-11-22 | $17.93 | $17.93 | $17.32 | $17.56 | $17.56 | 478,708 |
| 2023-11-21 | $17.29 | $17.83 | $16.91 | $17.57 | $17.57 | 881,828 |
| 2023-11-20 | $18.44 | $18.75 | $17.49 | $17.50 | $17.50 | 566,618 |
| 2023-11-17 | $17.80 | $18.88 | $17.33 | $18.86 | $18.86 | 692,903 |
| 2023-11-16 | $18.07 | $18.21 | $17.34 | $17.73 | $17.73 | 677,068 |
| 2023-11-15 | $17.25 | $19.34 | $17.25 | $17.93 | $17.93 | 743,786 |
| 2023-11-14 | $17.17 | $17.96 | $16.70 | $17.92 | $17.92 | 1,047,805 |
| 2023-11-13 | $17.53 | $17.63 | $16.60 | $17.17 | $17.17 | 662,342 |
| 2023-11-10 | $17.07 | $18.25 | $16.68 | $17.47 | $17.47 | 1,107,254 |
| 2023-11-09 | $16.54 | $16.59 | $15.47 | $15.57 | $15.57 | 929,132 |
| 2023-11-08 | $16.27 | $16.63 | $15.99 | $16.54 | $16.54 | 493,829 |
| 2023-11-07 | $16.45 | $16.45 | $15.75 | $16.07 | $16.07 | 541,917 |
| 2023-11-06 | $16.00 | $16.28 | $15.92 | $16.01 | $16.01 | 1,835,351 |
| 2023-11-03 | $14.93 | $16.25 | $14.93 | $16.00 | $16.00 | 253,248 |
| 2023-11-02 | $14.76 | $15.00 | $14.48 | $14.65 | $14.65 | 221,277 |
| 2023-11-01 | $14.35 | $14.54 | $13.91 | $14.51 | $14.51 | 220,291 |
| 2023-10-31 | $14.19 | $14.31 | $13.90 | $14.24 | $14.24 | 296,460 |
| 2023-10-30 | $13.98 | $14.34 | $13.69 | $14.12 | $14.12 | 420,151 |
| 2023-10-27 | $13.16 | $13.93 | $13.01 | $13.76 | $13.76 | 487,832 |
| 2023-10-26 | $13.02 | $13.39 | $12.87 | $13.16 | $13.16 | 369,894 |
| 2023-10-25 | $13.27 | $13.50 | $13.15 | $13.24 | $13.24 | 216,875 |
| 2023-10-24 | $13.22 | $13.51 | $13.15 | $13.41 | $13.41 | 269,101 |
| 2023-10-23 | $12.94 | $13.21 | $12.84 | $13.05 | $13.05 | 590,928 |
| 2023-10-20 | $13.25 | $13.63 | $13.00 | $13.11 | $13.11 | 439,728 |
| 2023-10-19 | $13.25 | $13.43 | $12.98 | $13.05 | $13.05 | 405,604 |
| 2023-10-18 | $13.26 | $13.65 | $12.98 | $13.30 | $13.30 | 765,018 |
| 2023-10-17 | $13.95 | $14.14 | $12.57 | $13.41 | $13.41 | 410,961 |
| 2023-10-16 | $12.85 | $14.08 | $12.82 | $14.03 | $14.03 | 390,825 |
| 2023-10-13 | $15.02 | $15.11 | $12.66 | $12.98 | $12.98 | 1,566,925 |
| 2023-10-12 | $15.93 | $15.93 | $15.01 | $15.09 | $15.09 | 275,870 |
| 2023-10-11 | $16.42 | $16.46 | $15.77 | $16.07 | $16.07 | 496,065 |
| 2023-10-10 | $16.30 | $16.90 | $15.78 | $16.48 | $16.48 | 216,446 |
| 2023-10-09 | $17.13 | $17.19 | $15.76 | $16.31 | $16.31 | 342,810 |
| 2023-10-06 | $18.69 | $18.90 | $17.34 | $17.57 | $17.57 | 626,163 |
| 2023-10-05 | $18.00 | $18.64 | $17.66 | $18.52 | $18.52 | 435,992 |
| 2023-10-04 | $17.62 | $17.97 | $17.22 | $17.89 | $17.89 | 273,861 |
| 2023-10-03 | $17.50 | $17.76 | $17.17 | $17.60 | $17.60 | 983,746 |
| 2023-10-02 | $17.64 | $17.91 | $17.10 | $17.44 | $17.44 | 405,614 |
| 2023-09-29 | $16.41 | $17.78 | $16.24 | $17.77 | $17.77 | 612,251 |
| 2023-09-28 | $16.06 | $16.32 | $15.52 | $16.24 | $16.24 | 269,233 |
| 2023-09-27 | $16.21 | $16.38 | $15.15 | $15.79 | $15.79 | 268,995 |
| 2023-09-26 | $16.35 | $16.87 | $16.18 | $16.22 | $16.22 | 203,891 |
| 2023-09-25 | $16.89 | $16.89 | $15.89 | $16.34 | $16.34 | 216,851 |
| 2023-09-22 | $17.00 | $17.58 | $16.83 | $16.95 | $16.95 | 369,817 |
| 2023-09-21 | $16.70 | $17.25 | $16.38 | $16.89 | $16.89 | 280,860 |
| 2023-09-20 | $17.40 | $17.72 | $16.74 | $16.75 | $16.75 | 392,409 |
| 2023-09-19 | $16.61 | $17.38 | $16.24 | $17.00 | $17.00 | 483,570 |
| 2023-09-18 | $16.04 | $16.59 | $15.64 | $16.55 | $16.55 | 499,679 |
| 2023-09-15 | $14.82 | $16.24 | $14.82 | $16.14 | $16.14 | 1,391,892 |
| 2023-09-14 | $15.03 | $15.37 | $14.61 | $14.75 | $14.75 | 359,829 |
| 2023-09-13 | $16.34 | $16.45 | $14.90 | $14.99 | $14.99 | 446,923 |
| 2023-09-12 | $17.04 | $17.25 | $16.38 | $16.43 | $16.43 | 253,851 |
| 2023-09-11 | $16.47 | $17.13 | $16.39 | $16.98 | $16.98 | 208,175 |
| 2023-09-08 | $15.49 | $16.19 | $15.34 | $16.05 | $16.05 | 579,288 |
| 2023-09-07 | $16.09 | $16.18 | $15.41 | $15.50 | $15.50 | 522,657 |
| 2023-09-06 | $16.59 | $16.65 | $15.79 | $16.15 | $16.15 | 295,195 |
| 2023-09-05 | $16.66 | $17.10 | $16.51 | $16.62 | $16.62 | 249,264 |
| 2023-09-01 | $17.63 | $17.77 | $16.56 | $16.66 | $16.66 | 295,421 |
| 2023-08-31 | $17.56 | $17.62 | $17.35 | $17.51 | $17.51 | 305,994 |
| 2023-08-30 | $17.33 | $17.55 | $17.21 | $17.49 | $17.49 | 309,658 |
| 2023-08-29 | $17.31 | $17.48 | $17.20 | $17.40 | $17.40 | 129,744 |
| 2023-08-28 | $17.43 | $17.51 | $17.14 | $17.25 | $17.25 | 142,494 |
| 2023-08-25 | $17.44 | $17.57 | $17.09 | $17.38 | $17.38 | 139,827 |
| 2023-08-24 | $17.49 | $17.56 | $17.22 | $17.40 | $17.40 | 166,815 |
| 2023-08-23 | $17.34 | $17.45 | $16.91 | $17.35 | $17.35 | 246,244 |
| 2023-08-22 | $17.19 | $17.45 | $16.94 | $17.24 | $17.24 | 159,926 |
| 2023-08-21 | $17.12 | $17.55 | $16.62 | $17.12 | $17.12 | 379,584 |
| 2023-08-18 | $16.61 | $17.35 | $16.61 | $17.12 | $17.12 | 305,286 |
| 2023-08-17 | $16.81 | $16.81 | $16.30 | $16.48 | $16.48 | 367,311 |
| 2023-08-16 | $16.90 | $17.08 | $16.65 | $16.77 | $16.77 | 293,950 |
| 2023-08-15 | $16.88 | $17.28 | $16.72 | $17.00 | $17.00 | 275,668 |
| 2023-08-14 | $16.73 | $16.95 | $16.25 | $16.83 | $16.83 | 440,690 |
| 2023-08-11 | $16.72 | $17.26 | $16.30 | $16.82 | $16.82 | 285,006 |
| 2023-08-10 | $17.35 | $17.41 | $16.70 | $17.01 | $17.01 | 375,541 |
| 2023-08-09 | $16.88 | $17.41 | $16.56 | $17.26 | $17.26 | 352,900 |
| 2023-08-08 | $17.08 | $17.08 | $16.49 | $16.93 | $16.93 | 309,561 |
| 2023-08-07 | $17.04 | $17.21 | $16.79 | $17.01 | $17.01 | 311,371 |
| 2023-08-04 | $17.31 | $17.63 | $16.97 | $17.07 | $17.07 | 581,119 |
| 2023-08-03 | $17.06 | $17.53 | $17.01 | $17.33 | $17.33 | 695,158 |
| 2023-08-02 | $17.47 | $17.52 | $16.80 | $17.26 | $17.26 | 2,953,572 |
| 2023-08-01 | $20.14 | $20.44 | $18.12 | $18.27 | $18.27 | 1,209,604 |
| 2023-07-31 | $22.87 | $23.50 | $21.75 | $22.01 | $22.01 | 659,032 |
| 2023-07-28 | $23.20 | $24.36 | $22.85 | $22.91 | $22.91 | 580,673 |
| 2023-07-27 | $20.21 | $23.06 | $20.10 | $22.99 | $22.99 | 955,582 |
| 2023-07-26 | $18.83 | $20.28 | $17.53 | $19.87 | $19.87 | 1,001,316 |
| 2023-07-25 | $20.71 | $21.18 | $17.72 | $18.04 | $18.04 | 2,986,896 |
| 2023-07-24 | $24.43 | $25.25 | $23.42 | $23.99 | $23.99 | 295,130 |
| 2023-07-21 | $23.50 | $24.68 | $23.17 | $24.62 | $24.62 | 395,919 |
| 2023-07-20 | $20.99 | $23.87 | $20.91 | $23.24 | $23.24 | 1,097,122 |
| 2023-07-19 | $18.71 | $20.13 | $18.65 | $20.11 | $20.11 | 652,465 |
| 2023-07-18 | $19.33 | $19.83 | $18.61 | $18.65 | $18.65 | 185,307 |
| 2023-07-17 | $17.70 | $18.91 | $17.69 | $18.80 | $18.80 | 193,307 |
| 2023-07-14 | $17.56 | $17.75 | $17.41 | $17.65 | $17.65 | 67,089 |
| 2023-07-13 | $17.50 | $17.78 | $17.33 | $17.53 | $17.53 | 86,924 |
| 2023-07-12 | $17.74 | $17.74 | $17.20 | $17.28 | $17.28 | 98,205 |
| 2023-07-11 | $17.80 | $17.80 | $17.34 | $17.51 | $17.51 | 78,864 |
| 2023-07-10 | $17.59 | $18.04 | $17.59 | $17.82 | $17.82 | 56,273 |
| 2023-07-07 | $17.25 | $17.69 | $17.25 | $17.61 | $17.61 | 64,954 |
| 2023-07-06 | $17.49 | $17.55 | $16.94 | $17.25 | $17.25 | 129,696 |
| 2023-07-05 | $17.30 | $17.85 | $17.20 | $17.62 | $17.62 | 108,397 |
| 2023-07-03 | $18.01 | $18.01 | $17.28 | $17.30 | $17.30 | 68,023 |
| 2023-06-30 | $17.95 | $18.37 | $17.85 | $18.07 | $18.07 | 207,430 |
| 2023-06-29 | $17.91 | $18.23 | $17.64 | $17.78 | $17.78 | 133,700 |
| 2023-06-28 | $17.04 | $17.87 | $16.91 | $17.87 | $17.87 | 79,970 |
| 2023-06-27 | $17.27 | $17.39 | $16.85 | $17.01 | $17.01 | 158,870 |
| 2023-06-26 | $18.45 | $18.45 | $16.47 | $17.15 | $17.15 | 252,838 |
| 2023-06-23 | $17.98 | $18.55 | $17.77 | $18.25 | $18.25 | 872,792 |
| 2023-06-22 | $18.38 | $18.57 | $17.96 | $17.99 | $17.99 | 156,367 |
| 2023-06-21 | $19.00 | $19.14 | $18.33 | $18.36 | $18.36 | 309,494 |
| 2023-06-20 | $18.51 | $19.37 | $18.25 | $19.06 | $19.06 | 323,706 |
| 2023-06-16 | $18.86 | $19.21 | $18.11 | $18.51 | $18.51 | 453,431 |
| 2023-06-15 | $18.58 | $18.74 | $18.12 | $18.62 | $18.62 | 294,114 |
| 2023-06-14 | $19.05 | $19.07 | $18.12 | $18.59 | $18.59 | 188,657 |
| 2023-06-13 | $18.20 | $19.28 | $18.03 | $18.95 | $18.95 | 186,186 |
| 2023-06-12 | $18.04 | $18.93 | $17.96 | $18.27 | $18.27 | 149,075 |
| 2023-06-09 | $19.50 | $19.50 | $17.85 | $18.04 | $18.04 | 440,023 |
| 2023-06-08 | $19.08 | $20.09 | $18.93 | $19.63 | $19.63 | 340,575 |
| 2023-06-07 | $18.70 | $19.78 | $18.70 | $19.11 | $19.11 | 434,816 |
| 2023-06-06 | $17.87 | $18.91 | $17.76 | $18.78 | $18.78 | 224,459 |
| 2023-06-05 | $17.01 | $17.84 | $16.60 | $17.79 | $17.79 | 87,534 |
| 2023-06-02 | $17.07 | $17.13 | $16.73 | $17.06 | $17.06 | 156,170 |
| 2023-06-01 | $16.84 | $17.16 | $16.40 | $17.06 | $17.06 | 204,564 |
| 2023-05-31 | $15.85 | $17.00 | $15.72 | $16.75 | $16.75 | 248,652 |
| 2023-05-30 | $15.91 | $16.07 | $15.60 | $15.76 | $15.76 | 183,510 |
| 2023-05-26 | $16.00 | $16.27 | $15.82 | $15.94 | $15.94 | 102,345 |
| 2023-05-25 | $16.14 | $16.21 | $15.86 | $15.91 | $15.91 | 55,704 |
| 2023-05-24 | $16.44 | $16.50 | $16.07 | $16.11 | $16.11 | 86,050 |
| 2023-05-23 | $16.24 | $16.59 | $16.00 | $16.50 | $16.50 | 101,582 |
| 2023-05-22 | $16.00 | $16.42 | $16.00 | $16.24 | $16.24 | 110,386 |
| 2023-05-19 | $16.36 | $16.40 | $16.02 | $16.16 | $16.16 | 84,908 |
| 2023-05-18 | $16.31 | $16.36 | $15.89 | $16.13 | $16.13 | 151,075 |
| 2023-05-17 | $16.28 | $16.28 | $15.65 | $15.93 | $15.93 | 84,367 |
| 2023-05-16 | $16.34 | $16.34 | $15.41 | $16.25 | $16.25 | 872,541 |
| 2023-05-15 | $16.50 | $16.68 | $16.27 | $16.56 | $16.56 | 167,932 |
| 2023-05-12 | $17.16 | $17.34 | $16.38 | $16.49 | $16.49 | 162,979 |
| 2023-05-11 | $16.74 | $17.54 | $16.53 | $17.06 | $17.06 | 165,324 |
| 2023-05-10 | $16.50 | $17.19 | $16.46 | $16.70 | $16.70 | 228,915 |
| 2023-05-09 | $15.51 | $16.14 | $15.40 | $16.09 | $16.09 | 142,933 |
| 2023-05-08 | $15.35 | $15.63 | $15.19 | $15.59 | $15.59 | 119,160 |
| 2023-05-05 | $15.28 | $15.50 | $15.17 | $15.35 | $15.35 | 56,767 |
| 2023-05-04 | $14.97 | $15.14 | $14.75 | $15.09 | $15.09 | 65,292 |
| 2023-05-03 | $14.68 | $15.13 | $14.53 | $15.11 | $15.11 | 89,275 |
| 2023-05-02 | $15.22 | $15.43 | $14.32 | $14.52 | $14.52 | 83,309 |
| 2023-05-01 | $14.98 | $15.29 | $14.81 | $15.22 | $15.22 | 88,503 |
| 2023-04-28 | $14.45 | $15.28 | $14.43 | $14.92 | $14.92 | 409,619 |
| 2023-04-27 | $14.55 | $14.56 | $13.99 | $14.48 | $14.48 | 157,498 |
| 2023-04-26 | $14.32 | $14.86 | $14.32 | $14.44 | $14.44 | 131,547 |
| 2023-04-25 | $14.41 | $14.84 | $14.06 | $14.34 | $14.34 | 71,473 |
| 2023-04-24 | $14.73 | $14.84 | $14.17 | $14.62 | $14.62 | 83,311 |
| 2023-04-21 | $14.45 | $15.18 | $13.28 | $14.95 | $14.95 | 275,099 |
| 2023-04-20 | $13.79 | $14.58 | $13.64 | $14.48 | $14.48 | 135,529 |
| 2023-04-19 | $13.20 | $14.10 | $13.13 | $13.85 | $13.85 | 728,341 |
| 2023-04-18 | $12.63 | $13.25 | $12.48 | $13.22 | $13.22 | 155,341 |
| 2023-04-17 | $11.59 | $12.69 | $11.33 | $12.56 | $12.56 | 576,217 |
| 2023-04-14 | $12.67 | $12.67 | $11.55 | $11.57 | $11.57 | 162,639 |
| 2023-04-13 | $12.07 | $12.62 | $11.93 | $12.54 | $12.54 | 218,343 |
| 2023-04-12 | $12.25 | $12.39 | $11.90 | $12.00 | $12.00 | 207,580 |
| 2023-04-11 | $12.32 | $12.45 | $11.97 | $12.19 | $12.19 | 104,715 |
| 2023-04-10 | $12.55 | $12.57 | $12.23 | $12.30 | $12.30 | 101,176 |
| 2023-04-06 | $12.28 | $12.66 | $12.11 | $12.57 | $12.57 | 58,342 |
| 2023-04-05 | $12.43 | $12.70 | $12.19 | $12.23 | $12.23 | 119,882 |
| 2023-04-04 | $12.70 | $12.87 | $12.15 | $12.48 | $12.48 | 174,876 |
| 2023-04-03 | $12.68 | $12.93 | $12.28 | $12.57 | $12.57 | 125,975 |
| 2023-03-31 | $12.69 | $12.95 | $12.44 | $12.57 | $12.57 | 110,085 |
| 2023-03-30 | $12.80 | $13.00 | $12.32 | $12.66 | $12.66 | 88,331 |
| 2023-03-29 | $12.38 | $13.17 | $12.22 | $12.76 | $12.76 | 91,861 |
| 2023-03-28 | $12.20 | $12.38 | $12.06 | $12.24 | $12.24 | 62,869 |
| 2023-03-27 | $12.05 | $12.25 | $11.89 | $12.17 | $12.17 | 116,332 |
| 2023-03-24 | $12.04 | $12.08 | $11.79 | $11.92 | $11.92 | 76,413 |
| 2023-03-23 | $12.16 | $12.39 | $11.78 | $12.14 | $12.14 | 53,470 |
| 2023-03-22 | $12.86 | $12.88 | $11.97 | $12.04 | $12.04 | 68,618 |
| 2023-03-21 | $13.19 | $13.19 | $12.74 | $12.90 | $12.90 | 34,501 |
| 2023-03-20 | $12.87 | $13.07 | $12.50 | $13.05 | $13.05 | 50,482 |
| 2023-03-17 | $13.30 | $13.49 | $12.74 | $12.75 | $12.75 | 247,899 |
| 2023-03-16 | $13.66 | $14.64 | $13.11 | $13.42 | $13.42 | 56,863 |
| 2023-03-15 | $14.06 | $14.27 | $13.52 | $13.74 | $13.74 | 84,780 |
| 2023-03-14 | $13.10 | $14.56 | $13.10 | $14.31 | $14.31 | 85,540 |
| 2023-03-13 | $14.12 | $15.09 | $13.93 | $14.19 | $14.19 | 63,316 |
| 2023-03-10 | $14.92 | $14.99 | $13.93 | $14.26 | $14.26 | 111,054 |
| 2023-03-09 | $15.06 | $15.07 | $14.81 | $14.91 | $14.91 | 42,638 |
| 2023-03-08 | $15.26 | $15.26 | $14.94 | $15.00 | $15.00 | 45,622 |
| 2023-03-07 | $14.94 | $15.24 | $14.85 | $15.16 | $15.16 | 76,764 |
| 2023-03-06 | $15.00 | $15.00 | $14.40 | $14.94 | $14.94 | 48,435 |
| 2023-03-03 | $15.50 | $15.73 | $14.94 | $14.96 | $14.96 | 37,270 |
| 2023-03-02 | $15.28 | $15.64 | $15.21 | $15.56 | $15.56 | 39,743 |
| 2023-03-01 | $15.41 | $15.70 | $15.31 | $15.32 | $15.32 | 37,006 |
| 2023-02-28 | $15.09 | $15.67 | $15.09 | $15.49 | $15.49 | 187,325 |
| 2023-02-27 | $15.01 | $15.10 | $14.83 | $14.99 | $14.99 | 24,252 |
| 2023-02-24 | $15.28 | $15.50 | $14.93 | $15.10 | $15.10 | 57,659 |
| 2023-02-23 | $15.69 | $15.69 | $15.43 | $15.49 | $15.49 | 26,923 |
| 2023-02-22 | $15.21 | $15.49 | $15.09 | $15.41 | $15.41 | 37,100 |
| 2023-02-21 | $15.30 | $15.53 | $15.08 | $15.10 | $15.10 | 51,038 |
| 2023-02-17 | $15.28 | $15.55 | $15.26 | $15.49 | $15.49 | 48,761 |
| 2023-02-16 | $15.27 | $15.27 | $15.01 | $15.13 | $15.13 | 35,866 |
| 2023-02-15 | $15.28 | $15.43 | $15.21 | $15.34 | $15.34 | 39,491 |
| 2023-02-14 | $15.08 | $16.03 | $15.06 | $15.40 | $15.40 | 51,164 |
| 2023-02-13 | $15.00 | $15.15 | $14.91 | $15.11 | $15.11 | 23,353 |
| 2023-02-10 | $15.07 | $15.20 | $14.90 | $15.06 | $15.06 | 24,949 |
| 2023-02-09 | $15.22 | $15.34 | $14.96 | $15.09 | $15.09 | 29,836 |
| 2023-02-08 | $15.60 | $15.60 | $15.01 | $15.09 | $15.09 | 42,837 |
| 2023-02-07 | $15.75 | $15.80 | $15.32 | $15.66 | $15.66 | 41,858 |
| 2023-02-06 | $16.10 | $16.47 | $15.61 | $15.76 | $15.76 | 43,133 |
| 2023-02-03 | $16.19 | $16.47 | $16.00 | $16.26 | $16.26 | 43,457 |
| 2023-02-02 | $15.62 | $16.33 | $15.61 | $16.27 | $16.27 | 54,515 |
| 2023-02-01 | $15.75 | $15.91 | $15.30 | $15.65 | $15.65 | 45,621 |
| 2023-01-31 | $15.50 | $15.94 | $15.34 | $15.76 | $15.76 | 62,333 |
| 2023-01-30 | $16.04 | $16.08 | $15.29 | $15.48 | $15.48 | 38,933 |
| 2023-01-27 | $15.99 | $16.18 | $15.74 | $16.12 | $16.12 | 49,538 |
| 2023-01-26 | $15.71 | $16.05 | $15.54 | $15.94 | $15.94 | 45,934 |
| 2023-01-25 | $15.38 | $16.45 | $15.23 | $15.73 | $15.73 | 95,892 |
| 2023-01-24 | $15.71 | $15.99 | $15.30 | $15.51 | $15.51 | 110,201 |
| 2023-01-23 | $14.90 | $15.74 | $14.80 | $15.68 | $15.68 | 370,491 |
| 2023-01-20 | $14.56 | $15.06 | $14.30 | $14.93 | $14.93 | 77,217 |
| 2023-01-19 | $14.55 | $14.73 | $14.35 | $14.40 | $14.40 | 86,021 |
| 2023-01-18 | $14.70 | $14.83 | $14.39 | $14.54 | $14.54 | 301,539 |
| 2023-01-17 | $14.43 | $14.62 | $14.24 | $14.54 | $14.54 | 72,005 |
| 2023-01-13 | $14.50 | $14.77 | $14.28 | $14.54 | $14.54 | 131,148 |
| 2023-01-12 | $14.47 | $14.79 | $14.19 | $14.57 | $14.57 | 104,140 |
| 2023-01-11 | $15.21 | $15.44 | $14.20 | $14.36 | $14.36 | 206,984 |
| 2023-01-10 | $14.73 | $15.38 | $14.68 | $15.30 | $15.30 | 43,067 |
| 2023-01-09 | $14.99 | $16.46 | $14.70 | $14.79 | $14.79 | 40,403 |
| 2023-01-06 | $14.66 | $15.03 | $14.30 | $14.96 | $14.96 | 30,673 |
| 2023-01-05 | $14.74 | $14.97 | $14.11 | $14.55 | $14.55 | 31,554 |
| 2023-01-04 | $14.62 | $14.93 | $14.44 | $14.78 | $14.78 | 40,996 |
| 2023-01-03 | $14.61 | $14.81 | $14.37 | $14.42 | $14.42 | 50,642 |
| 2022-12-30 | $14.50 | $14.99 | $14.50 | $14.66 | $14.66 | 41,412 |
| 2022-12-29 | $14.24 | $14.92 | $14.24 | $14.60 | $14.60 | 74,026 |
| 2022-12-28 | $14.19 | $14.54 | $13.77 | $14.12 | $14.12 | 111,233 |
| 2022-12-27 | $14.50 | $14.67 | $14.14 | $14.21 | $14.21 | 40,213 |
| 2022-12-23 | $14.58 | $14.77 | $14.32 | $14.51 | $14.51 | 39,522 |
| 2022-12-22 | $14.34 | $14.57 | $14.04 | $14.55 | $14.55 | 58,076 |
| 2022-12-21 | $14.57 | $14.84 | $14.37 | $14.42 | $14.42 | 97,864 |
| 2022-12-20 | $13.77 | $14.65 | $13.74 | $14.54 | $14.54 | 148,337 |
| 2022-12-19 | $14.94 | $15.22 | $13.80 | $14.12 | $14.12 | 158,029 |
| 2022-12-16 | $14.64 | $15.08 | $14.28 | $14.93 | $14.93 | 692,842 |
| 2022-12-15 | $14.67 | $14.86 | $14.48 | $14.77 | $14.77 | 142,605 |
| 2022-12-14 | $15.08 | $15.70 | $14.55 | $14.99 | $14.99 | 132,682 |
| 2022-12-13 | $15.84 | $15.84 | $15.02 | $15.17 | $15.17 | 54,943 |
| 2022-12-12 | $15.64 | $15.68 | $15.19 | $15.42 | $15.42 | 57,575 |
| 2022-12-09 | $15.79 | $16.19 | $15.41 | $15.48 | $15.48 | 66,054 |
| 2022-12-08 | $16.67 | $16.67 | $15.39 | $15.87 | $15.87 | 91,593 |
| 2022-12-07 | $16.43 | $16.79 | $16.41 | $16.44 | $16.44 | 35,980 |
| 2022-12-06 | $16.68 | $16.78 | $16.38 | $16.55 | $16.55 | 55,045 |
| 2022-12-05 | $17.21 | $17.25 | $16.48 | $16.74 | $16.74 | 64,671 |
| 2022-12-02 | $16.73 | $17.53 | $16.58 | $17.39 | $17.39 | 152,742 |
| 2022-12-01 | $16.81 | $17.00 | $16.63 | $16.90 | $16.90 | 84,130 |
| 2022-11-30 | $16.58 | $16.90 | $16.15 | $16.81 | $16.81 | 369,219 |
| 2022-11-29 | $16.67 | $16.79 | $16.30 | $16.49 | $16.49 | 45,102 |
| 2022-11-28 | $16.88 | $17.05 | $16.25 | $16.69 | $16.69 | 48,072 |
| 2022-11-25 | $16.99 | $17.27 | $16.63 | $16.93 | $16.93 | 25,708 |
| 2022-11-23 | $16.87 | $17.00 | $16.75 | $16.96 | $16.96 | 41,847 |
| 2022-11-22 | $17.03 | $17.19 | $16.56 | $17.01 | $17.01 | 67,338 |
| 2022-11-21 | $17.06 | $17.18 | $16.37 | $16.91 | $16.91 | 46,871 |
| 2022-11-18 | $16.83 | $17.10 | $16.50 | $16.81 | $16.81 | 65,217 |
| 2022-11-17 | $16.71 | $17.00 | $16.17 | $16.45 | $16.45 | 81,818 |
| 2022-11-16 | $17.51 | $17.55 | $16.24 | $16.88 | $16.88 | 122,499 |
| 2022-11-15 | $18.22 | $18.36 | $17.44 | $17.80 | $17.80 | 94,043 |
| 2022-11-14 | $18.08 | $18.30 | $17.48 | $17.95 | $17.95 | 157,538 |
| 2022-11-11 | $18.22 | $18.45 | $17.84 | $18.00 | $18.00 | 147,194 |
| 2022-11-10 | $18.68 | $18.68 | $17.44 | $18.03 | $18.03 | 152,004 |
| 2022-11-09 | $18.23 | $18.33 | $17.44 | $17.78 | $17.78 | 86,705 |
| 2022-11-08 | $17.99 | $18.13 | $17.51 | $18.04 | $18.04 | 49,593 |
| 2022-11-07 | $18.16 | $18.16 | $17.48 | $17.73 | $17.73 | 38,943 |
| 2022-11-04 | $18.09 | $18.09 | $17.44 | $17.98 | $17.98 | 42,011 |
| 2022-11-03 | $17.44 | $17.99 | $16.78 | $17.94 | $17.94 | 38,616 |
| 2022-11-02 | $17.99 | $18.29 | $17.38 | $17.46 | $17.46 | 53,053 |
| 2022-11-01 | $18.64 | $18.64 | $17.89 | $17.92 | $17.92 | 590,857 |
| 2022-10-31 | $18.45 | $18.77 | $18.08 | $18.42 | $18.42 | 74,671 |
| 2022-10-28 | $17.40 | $18.78 | $16.82 | $18.72 | $18.72 | 97,386 |
| 2022-10-27 | $17.56 | $17.82 | $16.99 | $17.20 | $17.20 | 48,477 |
| 2022-10-26 | $16.71 | $17.85 | $16.26 | $17.32 | $17.32 | 47,747 |
| 2022-10-25 | $16.16 | $16.76 | $15.26 | $16.56 | $16.56 | 40,098 |
| 2022-10-24 | $16.13 | $16.28 | $15.10 | $16.10 | $16.10 | 60,632 |
| 2022-10-21 | $15.93 | $16.39 | $15.26 | $16.01 | $16.01 | 56,515 |
| 2022-10-20 | $16.96 | $16.96 | $15.40 | $15.84 | $15.84 | 81,414 |
| 2022-10-19 | $17.53 | $17.60 | $16.50 | $16.91 | $16.91 | 60,532 |
| 2022-10-18 | $17.64 | $17.75 | $17.14 | $17.60 | $17.60 | 46,674 |
| 2022-10-17 | $17.32 | $17.60 | $16.65 | $17.43 | $17.43 | 58,448 |
| 2022-10-14 | $17.46 | $17.46 | $16.91 | $16.98 | $16.98 | 41,624 |
| 2022-10-13 | $15.92 | $17.56 | $15.25 | $17.39 | $17.39 | 78,537 |
| 2022-10-12 | $15.86 | $16.36 | $14.90 | $16.32 | $16.32 | 77,974 |
| 2022-10-11 | $16.52 | $16.89 | $15.30 | $15.93 | $15.93 | 70,546 |
| 2022-10-10 | $16.79 | $17.23 | $16.27 | $16.66 | $16.66 | 31,847 |
| 2022-10-07 | $17.04 | $17.27 | $16.51 | $16.67 | $16.67 | 51,280 |
| 2022-10-06 | $17.49 | $17.85 | $16.83 | $17.21 | $17.21 | 58,023 |
| 2022-10-05 | $17.52 | $17.80 | $17.07 | $17.42 | $17.42 | 43,758 |
| 2022-10-04 | $17.20 | $18.23 | $17.00 | $17.84 | $17.84 | 47,856 |
| 2022-10-03 | $17.43 | $17.60 | $16.87 | $17.00 | $17.00 | 100,745 |
| 2022-09-30 | $17.21 | $18.04 | $16.54 | $17.12 | $17.12 | 62,695 |
| 2022-09-29 | $17.58 | $17.96 | $16.94 | $17.17 | $17.17 | 58,319 |
| 2022-09-28 | $16.81 | $17.89 | $16.37 | $17.79 | $17.79 | 129,618 |
| 2022-09-27 | $16.25 | $17.43 | $16.05 | $16.82 | $16.82 | 69,168 |
| 2022-09-26 | $15.65 | $16.45 | $15.65 | $16.23 | $16.23 | 82,537 |
| 2022-09-23 | $15.98 | $16.51 | $15.57 | $16.01 | $16.01 | 52,427 |
| 2022-09-22 | $16.15 | $16.44 | $15.38 | $16.03 | $16.03 | 69,197 |
| 2022-09-21 | $16.84 | $17.07 | $15.91 | $16.23 | $16.23 | 95,991 |
| 2022-09-20 | $15.38 | $16.91 | $15.38 | $16.84 | $16.84 | 156,515 |
| 2022-09-19 | $14.93 | $15.57 | $14.79 | $15.57 | $15.57 | 170,081 |
| 2022-09-16 | $15.83 | $16.12 | $14.10 | $14.80 | $14.80 | 529,992 |
| 2022-09-15 | $16.16 | $16.70 | $15.64 | $15.97 | $15.97 | 177,065 |
| 2022-09-14 | $16.29 | $16.46 | $15.75 | $16.27 | $16.27 | 165,859 |
| 2022-09-13 | $16.02 | $16.67 | $15.91 | $16.03 | $16.03 | 63,846 |
| 2022-09-12 | $16.36 | $17.01 | $15.85 | $16.48 | $16.48 | 76,695 |
| 2022-09-09 | $15.75 | $16.68 | $15.75 | $16.10 | $16.10 | 86,222 |
| 2022-09-08 | $15.50 | $16.19 | $15.25 | $15.75 | $15.75 | 68,289 |
| 2022-09-07 | $15.88 | $16.13 | $15.50 | $15.72 | $15.72 | 81,840 |
| 2022-09-06 | $15.61 | $16.32 | $15.43 | $15.70 | $15.70 | 80,089 |
| 2022-09-02 | $15.40 | $15.99 | $14.81 | $15.36 | $15.36 | 76,112 |
| 2022-09-01 | $15.26 | $15.79 | $14.60 | $15.34 | $15.34 | 51,847 |
| 2022-08-31 | $14.11 | $15.50 | $14.00 | $15.38 | $15.38 | 57,457 |
| 2022-08-30 | $14.61 | $14.94 | $13.51 | $14.08 | $14.08 | 54,186 |
| 2022-08-29 | $14.82 | $15.03 | $14.38 | $14.62 | $14.62 | 50,657 |
| 2022-08-26 | $15.36 | $15.37 | $14.39 | $15.00 | $15.00 | 178,660 |
| 2022-08-25 | $15.48 | $15.56 | $15.10 | $15.34 | $15.34 | 97,212 |
| 2022-08-24 | $15.10 | $15.57 | $14.88 | $15.29 | $15.29 | 132,809 |
| 2022-08-23 | $15.49 | $15.49 | $14.69 | $15.04 | $15.04 | 85,040 |
| 2022-08-22 | $16.10 | $16.10 | $14.87 | $15.29 | $15.29 | 61,445 |
| 2022-08-19 | $16.23 | $16.53 | $15.91 | $16.17 | $16.17 | 45,977 |
| 2022-08-18 | $16.59 | $16.85 | $15.99 | $16.38 | $16.38 | 52,286 |
| 2022-08-17 | $17.85 | $17.85 | $16.11 | $16.64 | $16.64 | 73,134 |
| 2022-08-16 | $18.49 | $18.49 | $17.45 | $17.65 | $17.65 | 62,419 |
| 2022-08-15 | $18.49 | $18.78 | $18.02 | $18.39 | $18.39 | 69,251 |
| 2022-08-12 | $17.42 | $19.66 | $16.41 | $18.50 | $18.50 | 115,380 |
| 2022-08-11 | $17.87 | $18.10 | $17.25 | $17.32 | $17.32 | 57,294 |
| 2022-08-10 | $17.96 | $18.07 | $16.97 | $17.55 | $17.55 | 55,977 |
| 2022-08-09 | $17.64 | $18.53 | $17.11 | $17.61 | $17.61 | 94,462 |
| 2022-08-08 | $17.29 | $17.90 | $16.64 | $17.65 | $17.65 | 50,891 |
| 2022-08-05 | $17.00 | $17.39 | $15.73 | $17.10 | $17.10 | 92,001 |
| 2022-08-04 | $17.32 | $18.12 | $17.00 | $17.15 | $17.15 | 53,684 |
| 2022-08-03 | $16.72 | $17.92 | $16.72 | $17.19 | $17.19 | 67,185 |
| 2022-08-02 | $15.09 | $17.00 | $15.09 | $16.65 | $16.65 | 66,269 |
| 2022-08-01 | $15.95 | $16.03 | $14.50 | $15.30 | $15.30 | 107,293 |
| 2022-07-29 | $15.05 | $15.55 | $14.87 | $15.02 | $15.02 | 45,521 |
| 2022-07-28 | $15.00 | $15.16 | $14.38 | $15.07 | $15.07 | 132,862 |
| 2022-07-27 | $15.06 | $15.19 | $14.50 | $14.97 | $14.97 | 139,750 |
| 2022-07-26 | $14.89 | $15.20 | $14.37 | $14.91 | $14.91 | 61,237 |
| 2022-07-25 | $14.80 | $14.87 | $14.06 | $14.87 | $14.87 | 41,288 |
| 2022-07-22 | $15.50 | $15.50 | $14.81 | $14.90 | $14.90 | 37,929 |
| 2022-07-21 | $15.32 | $15.73 | $15.32 | $15.52 | $15.52 | 40,584 |
| 2022-07-20 | $15.37 | $15.95 | $15.00 | $15.34 | $15.34 | 89,202 |
| 2022-07-19 | $14.78 | $15.58 | $14.77 | $15.49 | $15.49 | 61,238 |
| 2022-07-18 | $14.71 | $15.43 | $13.84 | $14.73 | $14.73 | 78,111 |
| 2022-07-15 | $14.74 | $14.74 | $14.04 | $14.65 | $14.65 | 59,101 |
| 2022-07-14 | $14.76 | $15.10 | $14.41 | $14.53 | $14.53 | 54,748 |
| 2022-07-13 | $14.24 | $15.27 | $14.24 | $14.98 | $14.98 | 53,438 |
| 2022-07-12 | $14.45 | $14.80 | $13.74 | $14.50 | $14.50 | 94,178 |
| 2022-07-11 | $14.79 | $14.84 | $14.07 | $14.41 | $14.41 | 61,981 |
| 2022-07-08 | $14.53 | $14.91 | $14.22 | $14.71 | $14.71 | 85,599 |
| 2022-07-07 | $15.36 | $15.71 | $14.63 | $14.86 | $14.86 | 105,434 |
| 2022-07-06 | $15.53 | $16.29 | $14.51 | $15.48 | $15.48 | 219,427 |
| 2022-07-05 | $14.72 | $15.83 | $14.63 | $15.75 | $15.75 | 122,213 |
| 2022-07-01 | $14.50 | $15.06 | $14.46 | $15.03 | $15.03 | 56,989 |
| 2022-06-30 | $14.09 | $15.12 | $14.09 | $14.60 | $14.60 | 60,670 |
| 2022-06-29 | $14.03 | $14.45 | $13.67 | $14.35 | $14.35 | 77,251 |
| 2022-06-28 | $14.93 | $15.09 | $13.96 | $14.00 | $14.00 | 65,278 |
| 2022-06-27 | $15.28 | $15.77 | $14.69 | $15.05 | $15.05 | 110,065 |
| 2022-06-24 | $14.80 | $15.84 | $14.80 | $15.35 | $15.35 | 1,473,164 |
| 2022-06-23 | $13.96 | $14.89 | $13.77 | $14.81 | $14.81 | 190,461 |
| 2022-06-22 | $13.42 | $14.35 | $13.42 | $13.81 | $13.81 | 217,714 |
| 2022-06-21 | $13.07 | $14.43 | $13.07 | $13.58 | $13.58 | 196,444 |
| 2022-06-17 | $13.00 | $13.34 | $12.69 | $12.97 | $12.97 | 712,411 |
| 2022-06-16 | $12.82 | $13.21 | $12.57 | $12.89 | $12.89 | 139,935 |
| 2022-06-15 | $12.72 | $13.23 | $12.51 | $13.09 | $13.09 | 159,120 |
| 2022-06-14 | $12.62 | $12.96 | $12.27 | $12.65 | $12.65 | 56,913 |
| 2022-06-13 | $13.00 | $13.09 | $12.27 | $12.56 | $12.56 | 106,924 |
| 2022-06-10 | $14.10 | $14.10 | $13.06 | $13.17 | $13.17 | 67,001 |
| 2022-06-09 | $14.50 | $15.09 | $14.03 | $14.10 | $14.10 | 89,086 |
| 2022-06-08 | $14.45 | $15.17 | $14.24 | $14.68 | $14.68 | 582,445 |
| 2022-06-07 | $13.77 | $14.49 | $13.76 | $14.40 | $14.40 | 180,400 |
| 2022-06-06 | $14.01 | $14.14 | $13.75 | $13.83 | $13.83 | 174,699 |
| 2022-06-03 | $13.76 | $14.12 | $13.61 | $13.85 | $13.85 | 87,063 |
| 2022-06-02 | $13.75 | $14.22 | $13.50 | $13.90 | $13.90 | 152,459 |
| 2022-06-01 | $13.89 | $14.01 | $13.28 | $13.65 | $13.65 | 414,890 |
| 2022-05-31 | $14.23 | $14.23 | $13.57 | $13.75 | $13.75 | 328,237 |
| 2022-05-27 | $14.11 | $14.70 | $14.06 | $14.36 | $14.36 | 123,130 |
| 2022-05-26 | $14.44 | $14.70 | $13.59 | $14.06 | $14.06 | 127,003 |
| 2022-05-25 | $14.42 | $14.84 | $14.34 | $14.49 | $14.49 | 115,314 |
| 2022-05-24 | $13.91 | $15.07 | $13.52 | $14.49 | $14.49 | 195,740 |
| 2022-05-23 | $13.62 | $14.12 | $13.56 | $13.99 | $13.99 | 212,473 |
| 2022-05-20 | $13.49 | $14.00 | $13.36 | $13.70 | $13.70 | 81,255 |
| 2022-05-19 | $13.44 | $13.54 | $13.04 | $13.41 | $13.41 | 172,769 |
| 2022-05-18 | $13.30 | $13.95 | $13.25 | $13.36 | $13.36 | 170,862 |
| 2022-05-17 | $13.10 | $13.63 | $13.08 | $13.50 | $13.50 | 167,763 |
| 2022-05-16 | $13.18 | $13.93 | $12.95 | $13.04 | $13.04 | 169,950 |
| 2022-05-13 | $12.88 | $13.59 | $12.15 | $13.13 | $13.13 | 234,655 |
| 2022-05-12 | $12.02 | $13.19 | $11.54 | $12.72 | $12.72 | 279,984 |
| 2022-05-11 | $11.78 | $12.36 | $11.41 | $12.05 | $12.05 | 291,213 |
| 2022-05-10 | $11.75 | $12.83 | $11.43 | $12.51 | $12.51 | 979,171 |
| 2022-05-09 | $10.85 | $11.73 | $10.80 | $11.24 | $11.24 | 388,195 |
| 2022-05-06 | $12.51 | $12.51 | $10.93 | $11.08 | $11.08 | 456,145 |
| 2022-05-05 | $13.05 | $13.05 | $11.76 | $12.05 | $12.05 | 292,941 |
| 2022-05-04 | $13.00 | $13.06 | $12.25 | $12.92 | $12.92 | 375,289 |
| 2022-05-03 | $13.89 | $13.94 | $12.85 | $13.05 | $13.05 | 2,233,853 |
| 2022-05-02 | $16.87 | $16.95 | $13.49 | $14.00 | $14.00 | 1,042,072 |
| 2022-04-29 | $18.23 | $18.40 | $17.95 | $18.31 | $18.31 | 61,764 |
| 2022-04-28 | $18.43 | $18.97 | $18.06 | $18.17 | $18.17 | 37,735 |
| 2022-04-27 | $19.01 | $19.64 | $18.15 | $18.31 | $18.31 | 27,448 |
| 2022-04-26 | $19.17 | $19.43 | $18.63 | $18.82 | $18.82 | 34,828 |
| 2022-04-25 | $18.13 | $19.20 | $17.95 | $19.08 | $19.08 | 45,014 |
| 2022-04-22 | $18.36 | $18.50 | $17.81 | $18.06 | $18.06 | 89,440 |
| 2022-04-21 | $18.61 | $18.74 | $17.86 | $18.28 | $18.28 | 70,885 |
| 2022-04-20 | $18.21 | $18.68 | $17.90 | $18.55 | $18.55 | 42,736 |
| 2022-04-19 | $18.11 | $18.48 | $17.75 | $18.21 | $18.21 | 39,545 |
| 2022-04-18 | $18.52 | $18.52 | $17.55 | $18.26 | $18.26 | 33,175 |
| 2022-04-14 | $18.56 | $18.85 | $18.00 | $18.38 | $18.38 | 20,901 |
| 2022-04-13 | $17.93 | $18.80 | $17.90 | $18.42 | $18.42 | 19,337 |
| 2022-04-12 | $18.28 | $18.87 | $17.54 | $17.80 | $17.80 | 22,529 |
| 2022-04-11 | $17.50 | $18.16 | $16.84 | $18.08 | $18.08 | 48,683 |
| 2022-04-08 | $18.27 | $18.49 | $17.52 | $17.71 | $17.71 | 28,306 |
| 2022-04-07 | $17.97 | $18.29 | $17.52 | $18.14 | $18.14 | 25,131 |
| 2022-04-06 | $17.21 | $18.24 | $16.82 | $17.82 | $17.82 | 64,148 |
| 2022-04-05 | $17.60 | $17.81 | $17.42 | $17.60 | $17.60 | 20,151 |
| 2022-04-04 | $17.11 | $17.57 | $17.09 | $17.46 | $17.46 | 20,354 |
| 2022-04-01 | $16.99 | $17.65 | $16.91 | $17.20 | $17.20 | 69,595 |
| 2022-03-31 | $16.91 | $17.42 | $16.66 | $16.82 | $16.82 | 25,939 |
| 2022-03-30 | $17.48 | $18.11 | $16.93 | $17.00 | $17.00 | 31,941 |
| 2022-03-29 | $17.22 | $18.18 | $17.22 | $17.50 | $17.50 | 59,115 |
| 2022-03-28 | $17.41 | $17.80 | $16.34 | $17.00 | $17.00 | 24,197 |
| 2022-03-25 | $17.38 | $17.95 | $17.25 | $17.34 | $17.34 | 29,310 |
| 2022-03-24 | $17.98 | $18.21 | $17.22 | $17.27 | $17.27 | 37,609 |
| 2022-03-23 | $17.99 | $18.58 | $17.60 | $17.72 | $17.72 | 41,293 |
| 2022-03-22 | $17.57 | $18.80 | $17.47 | $18.10 | $18.10 | 35,501 |
| 2022-03-21 | $17.91 | $18.08 | $17.18 | $17.50 | $17.50 | 36,479 |
| 2022-03-18 | $18.00 | $19.19 | $17.60 | $17.75 | $17.75 | 77,937 |
| 2022-03-17 | $17.18 | $18.50 | $17.18 | $18.00 | $18.00 | 201,136 |
| 2022-03-16 | $18.14 | $18.86 | $16.98 | $17.13 | $17.13 | 71,411 |
| 2022-03-15 | $17.38 | $19.26 | $17.38 | $17.71 | $17.71 | 45,169 |
| 2022-03-14 | $18.95 | $19.07 | $17.13 | $17.53 | $17.53 | 27,097 |
| 2022-03-11 | $19.53 | $19.53 | $18.14 | $18.63 | $18.63 | 49,104 |
| 2022-03-10 | $18.69 | $19.09 | $17.82 | $18.85 | $18.85 | 25,788 |
| 2022-03-09 | $19.85 | $20.82 | $19.04 | $19.59 | $19.59 | 24,317 |
| 2022-03-08 | $19.65 | $19.74 | $19.26 | $19.40 | $19.40 | 7,848 |
| 2022-03-07 | $19.34 | $19.67 | $18.64 | $19.00 | $19.00 | 18,585 |
| 2022-03-04 | $18.87 | $19.34 | $18.40 | $19.09 | $19.09 | 12,278 |
| 2022-03-03 | $19.00 | $19.80 | $18.60 | $19.02 | $19.02 | 19,310 |
| 2022-03-02 | $19.30 | $19.76 | $18.72 | $19.47 | $19.47 | 14,268 |
| 2022-03-01 | $17.93 | $19.85 | $17.90 | $19.09 | $19.09 | 37,538 |
| 2022-02-28 | $17.61 | $18.81 | $17.06 | $17.63 | $17.63 | 69,258 |
| 2022-02-25 | $17.07 | $18.50 | $16.30 | $17.74 | $17.74 | 26,988 |
| 2022-02-24 | $14.71 | $17.07 | $14.71 | $17.00 | $17.00 | 85,253 |
| 2022-02-23 | $15.95 | $16.14 | $14.87 | $15.14 | $15.14 | 50,138 |
| 2022-02-22 | $15.89 | $16.51 | $15.47 | $15.90 | $15.90 | 73,104 |
| 2022-02-18 | $15.80 | $17.04 | $15.80 | $16.00 | $16.00 | 84,773 |
| 2022-02-17 | $16.03 | $16.62 | $16.00 | $16.00 | $16.00 | 8,593 |
| 2022-02-16 | $16.00 | $16.87 | $15.83 | $16.35 | $16.35 | 37,633 |
| 2022-02-15 | $15.94 | $16.89 | $15.39 | $16.00 | $16.00 | 88,566 |
| 2022-02-14 | $14.79 | $15.94 | $14.79 | $15.45 | $15.45 | 48,892 |
| 2022-02-11 | $16.14 | $16.19 | $14.41 | $14.49 | $14.49 | 29,202 |
| 2022-02-10 | $17.03 | $17.23 | $16.05 | $16.05 | $16.05 | 23,893 |
| 2022-02-09 | $17.46 | $17.70 | $17.04 | $17.33 | $17.33 | 14,104 |
| 2022-02-08 | $17.36 | $17.58 | $17.00 | $17.27 | $17.27 | 9,804 |
| 2022-02-07 | $17.29 | $18.06 | $17.10 | $17.10 | $17.10 | 13,680 |
| 2022-02-04 | $16.94 | $17.79 | $16.54 | $17.55 | $17.55 | 10,941 |
| 2022-02-03 | $18.04 | $18.81 | $16.61 | $16.94 | $16.94 | 39,471 |
| 2022-02-02 | $20.67 | $21.47 | $17.59 | $17.72 | $17.72 | 48,594 |
| 2022-02-01 | $20.13 | $20.64 | $19.13 | $20.64 | $20.64 | 55,264 |
| 2022-01-31 | $19.23 | $21.10 | $19.23 | $20.07 | $20.07 | 68,547 |
| 2022-01-28 | $18.90 | $19.50 | $18.00 | $19.50 | $19.50 | 23,441 |
| 2022-01-27 | $19.23 | $20.80 | $18.02 | $18.25 | $18.25 | 58,326 |
| 2022-01-26 | $19.76 | $21.22 | $19.00 | $19.04 | $19.04 | 23,865 |
| 2022-01-25 | $19.34 | $19.70 | $19.07 | $19.30 | $19.30 | 9,367 |
| 2022-01-24 | $17.50 | $21.05 | $17.50 | $19.83 | $19.83 | 86,937 |
| 2022-01-21 | $17.91 | $19.38 | $17.32 | $17.38 | $17.38 | 13,206 |
| 2022-01-20 | $16.87 | $19.38 | $16.87 | $18.20 | $18.20 | 14,071 |
| 2022-01-19 | $20.40 | $20.61 | $18.55 | $18.93 | $18.93 | 57,832 |
| 2022-01-18 | $20.40 | $20.52 | $19.74 | $19.83 | $19.83 | 12,772 |
| 2022-01-14 | $21.16 | $21.30 | $20.08 | $20.75 | $20.75 | 15,489 |
| 2022-01-13 | $22.48 | $22.58 | $21.16 | $21.60 | $21.60 | 17,815 |
| 2022-01-12 | $22.94 | $22.96 | $22.00 | $22.00 | $22.00 | 19,179 |
| 2022-01-11 | $22.15 | $22.61 | $21.54 | $22.50 | $22.50 | 11,882 |
| 2022-01-10 | $22.36 | $22.68 | $21.50 | $22.17 | $22.17 | 21,264 |
| 2022-01-07 | $22.75 | $22.83 | $22.33 | $22.83 | $22.83 | 8,544 |
| 2022-01-06 | $22.40 | $23.18 | $21.86 | $22.86 | $22.86 | 13,446 |
| 2022-01-05 | $23.21 | $23.85 | $21.95 | $22.55 | $22.55 | 24,308 |
| 2022-01-04 | $23.86 | $24.87 | $23.86 | $23.88 | $23.88 | 12,530 |
| 2022-01-03 | $23.08 | $24.89 | $22.86 | $24.28 | $24.28 | 32,481 |
| 2021-12-31 | $24.00 | $25.27 | $21.72 | $22.50 | $22.50 | 44,000 |
| 2021-12-30 | $24.38 | $25.00 | $23.74 | $24.00 | $24.00 | 19,895 |
| 2021-12-29 | $25.08 | $25.12 | $23.99 | $24.00 | $24.00 | 15,149 |
| 2021-12-28 | $25.66 | $26.06 | $24.55 | $24.61 | $24.61 | 12,604 |
| 2021-12-27 | $26.18 | $26.66 | $25.21 | $25.52 | $25.52 | 12,187 |
| 2021-12-23 | $25.54 | $25.93 | $25.54 | $25.93 | $25.93 | 10,788 |
| 2021-12-22 | $26.57 | $26.57 | $25.31 | $25.75 | $25.75 | 28,847 |
| 2021-12-21 | $24.87 | $26.95 | $24.66 | $26.88 | $26.88 | 16,282 |
| 2021-12-20 | $25.12 | $25.46 | $23.69 | $24.13 | $24.13 | 38,918 |
| 2021-12-17 | $25.36 | $26.55 | $25.07 | $25.79 | $25.79 | 31,363 |
| 2021-12-16 | $26.13 | $26.63 | $24.90 | $25.40 | $25.40 | 10,738 |
| 2021-12-15 | $25.11 | $26.38 | $24.68 | $26.34 | $26.34 | 34,890 |
| 2021-12-14 | $25.11 | $26.74 | $24.67 | $24.95 | $24.95 | 15,327 |
| 2021-12-13 | $23.70 | $26.10 | $23.70 | $25.66 | $25.66 | 19,677 |
| 2021-12-10 | $24.55 | $24.98 | $23.27 | $23.72 | $23.72 | 38,236 |
| 2021-12-09 | $24.32 | $24.96 | $24.00 | $24.13 | $24.13 | 13,521 |
| 2021-12-08 | $25.11 | $25.40 | $24.34 | $24.75 | $24.75 | 6,009 |
| 2021-12-07 | $24.63 | $25.65 | $24.63 | $25.22 | $25.22 | 14,163 |
| 2021-12-06 | $24.83 | $25.48 | $24.04 | $24.37 | $24.37 | 17,670 |
| 2021-12-03 | $25.83 | $25.93 | $24.37 | $24.72 | $24.72 | 14,694 |
| 2021-12-02 | $24.31 | $26.00 | $24.23 | $26.00 | $26.00 | 14,356 |
| 2021-12-01 | $27.42 | $27.66 | $23.24 | $24.29 | $24.29 | 38,345 |
| 2021-11-30 | $27.42 | $27.42 | $26.21 | $26.60 | $26.60 | 13,596 |
| 2021-11-29 | $25.47 | $28.03 | $24.65 | $27.58 | $27.58 | 32,386 |
| 2021-11-26 | $27.04 | $27.48 | $25.00 | $25.00 | $25.00 | 41,633 |
| 2021-11-24 | $27.26 | $28.01 | $27.26 | $27.70 | $27.70 | 8,248 |
| 2021-11-23 | $26.42 | $28.00 | $25.42 | $27.20 | $27.20 | 61,161 |
| 2021-11-22 | $24.92 | $25.81 | $24.52 | $25.25 | $25.25 | 16,168 |
| 2021-11-19 | $25.03 | $26.11 | $25.03 | $25.07 | $25.07 | 9,972 |
| 2021-11-18 | $25.61 | $25.61 | $24.48 | $25.15 | $25.15 | 16,768 |
| 2021-11-17 | $26.45 | $26.45 | $24.80 | $25.26 | $25.26 | 18,523 |
| 2021-11-16 | $25.26 | $27.39 | $24.75 | $26.55 | $26.55 | 38,413 |
| 2021-11-15 | $27.39 | $27.39 | $24.80 | $25.56 | $25.56 | 20,125 |
| 2021-11-12 | $27.38 | $28.09 | $26.88 | $27.19 | $27.19 | 251,838 |
| 2021-11-11 | $28.02 | $28.25 | $27.30 | $27.49 | $27.49 | 23,450 |
| 2021-11-10 | $27.50 | $28.17 | $27.36 | $28.10 | $28.10 | 27,559 |
| 2021-11-09 | $27.87 | $28.00 | $26.69 | $27.58 | $27.58 | 18,745 |
| 2021-11-08 | $28.00 | $28.63 | $27.47 | $28.00 | $28.00 | 41,794 |
| 2021-11-05 | $27.59 | $28.15 | $26.67 | $27.87 | $27.87 | 31,355 |
| 2021-11-04 | $28.40 | $28.40 | $27.50 | $27.50 | $27.50 | 18,162 |
| 2021-11-03 | $26.98 | $28.40 | $26.74 | $27.76 | $27.76 | 22,245 |
| 2021-11-02 | $28.16 | $28.16 | $26.30 | $26.70 | $26.70 | 32,047 |
| 2021-11-01 | $28.70 | $28.95 | $27.10 | $28.25 | $28.25 | 33,352 |
| 2021-10-29 | $28.27 | $28.77 | $27.40 | $27.76 | $27.76 | 12,235 |
| 2021-10-28 | $27.93 | $29.15 | $27.65 | $28.27 | $28.27 | 22,570 |
| 2021-10-27 | $29.07 | $29.08 | $27.20 | $27.54 | $27.54 | 27,408 |
| 2021-10-26 | $28.48 | $29.34 | $28.18 | $29.00 | $29.00 | 16,289 |
| 2021-10-25 | $27.53 | $29.22 | $27.53 | $28.48 | $28.48 | 27,157 |
| 2021-10-22 | $27.74 | $27.95 | $26.48 | $27.46 | $27.46 | 26,929 |
| 2021-10-21 | $28.32 | $28.87 | $27.08 | $27.53 | $27.53 | 19,837 |
| 2021-10-20 | $28.95 | $29.44 | $28.12 | $28.42 | $28.42 | 64,148 |
| 2021-10-19 | $28.77 | $29.27 | $27.63 | $28.86 | $28.86 | 18,339 |
| 2021-10-18 | $28.63 | $28.98 | $28.35 | $28.77 | $28.77 | 29,277 |
| 2021-10-15 | $28.45 | $29.49 | $27.97 | $28.52 | $28.52 | 38,592 |
| 2021-10-14 | $29.75 | $30.52 | $27.09 | $28.11 | $28.11 | 71,479 |
| 2021-10-13 | $27.34 | $31.00 | $27.18 | $29.68 | $29.68 | 102,003 |
| 2021-10-12 | $25.00 | $26.95 | $25.00 | $26.81 | $26.81 | 79,058 |
| 2021-10-11 | $24.62 | $25.65 | $23.73 | $24.20 | $24.20 | 16,119 |
| 2021-10-08 | $23.59 | $25.39 | $22.83 | $24.58 | $24.58 | 65,166 |
| 2021-10-07 | $21.67 | $22.58 | $21.00 | $22.12 | $22.12 | 25,616 |
| 2021-10-06 | $21.30 | $21.94 | $21.20 | $21.21 | $21.21 | 10,568 |
| 2021-10-05 | $22.12 | $22.28 | $21.35 | $21.40 | $21.40 | 20,701 |
| 2021-10-04 | $21.50 | $21.88 | $21.01 | $21.49 | $21.49 | 13,971 |
| 2021-10-01 | $21.52 | $22.50 | $21.50 | $21.67 | $21.67 | 22,847 |
| 2021-09-30 | $21.78 | $22.41 | $21.51 | $21.55 | $21.55 | 11,090 |
| 2021-09-29 | $22.55 | $22.55 | $21.50 | $21.51 | $21.51 | 14,415 |
| 2021-09-28 | $22.66 | $23.13 | $22.01 | $22.51 | $22.51 | 12,965 |
| 2021-09-27 | $22.66 | $23.23 | $22.64 | $22.99 | $22.99 | 13,573 |
| 2021-09-24 | $22.57 | $23.92 | $22.44 | $22.78 | $22.78 | 9,297 |
| 2021-09-23 | $22.77 | $23.87 | $22.65 | $22.85 | $22.85 | 7,656 |
| 2021-09-22 | $21.83 | $23.08 | $21.83 | $22.54 | $22.54 | 10,128 |
| 2021-09-21 | $21.90 | $22.25 | $21.34 | $21.54 | $21.54 | 17,295 |
| 2021-09-20 | $22.35 | $23.72 | $21.16 | $21.45 | $21.45 | 22,750 |
| 2021-09-17 | $22.77 | $22.90 | $21.62 | $22.77 | $22.77 | 26,053 |
| 2021-09-16 | $22.21 | $22.93 | $21.90 | $22.61 | $22.61 | 8,751 |
| 2021-09-15 | $23.07 | $23.25 | $21.46 | $21.81 | $21.81 | 31,622 |
| 2021-09-14 | $25.00 | $25.00 | $22.52 | $22.55 | $22.55 | 35,758 |
| 2021-09-13 | $22.59 | $24.42 | $22.16 | $24.19 | $24.19 | 38,653 |
| 2021-09-10 | $23.38 | $23.81 | $21.76 | $22.30 | $22.30 | 57,112 |
| 2021-09-09 | $24.10 | $24.62 | $22.91 | $23.00 | $23.00 | 27,308 |
| 2021-09-08 | $25.50 | $28.05 | $24.02 | $24.14 | $24.14 | 22,647 |
| 2021-09-07 | $26.94 | $27.15 | $25.56 | $25.56 | $25.56 | 27,097 |
| 2021-09-03 | $26.00 | $26.87 | $25.51 | $26.67 | $26.67 | 9,014 |
| 2021-09-02 | $25.63 | $27.05 | $25.02 | $26.30 | $26.30 | 11,983 |
| 2021-09-01 | $26.50 | $26.70 | $24.71 | $25.51 | $25.51 | 30,378 |
| 2021-08-31 | $26.69 | $27.46 | $26.21 | $26.50 | $26.50 | 30,141 |
| 2021-08-30 | $25.13 | $26.60 | $25.13 | $26.50 | $26.50 | 30,956 |
| 2021-08-27 | $23.95 | $25.95 | $23.95 | $25.49 | $25.49 | 38,568 |
| 2021-08-26 | $23.26 | $24.60 | $23.26 | $23.95 | $23.95 | 24,334 |
| 2021-08-25 | $23.93 | $24.12 | $22.42 | $23.45 | $23.45 | 31,828 |
| 2021-08-24 | $24.79 | $24.88 | $23.29 | $23.92 | $23.92 | 35,531 |
| 2021-08-23 | $24.10 | $25.24 | $24.10 | $24.33 | $24.33 | 13,164 |
| 2021-08-20 | $24.31 | $24.85 | $23.77 | $23.92 | $23.92 | 37,283 |
| 2021-08-19 | $24.06 | $25.22 | $23.51 | $24.58 | $24.58 | 30,609 |
| 2021-08-18 | $24.61 | $26.23 | $24.34 | $25.18 | $25.18 | 22,087 |
| 2021-08-17 | $24.51 | $25.11 | $23.88 | $24.86 | $24.86 | 15,750 |
| 2021-08-16 | $26.08 | $26.08 | $24.09 | $24.77 | $24.77 | 22,767 |
| 2021-08-13 | $26.17 | $26.52 | $25.10 | $25.98 | $25.98 | 22,867 |
| 2021-08-12 | $25.05 | $26.47 | $25.05 | $26.25 | $26.25 | 16,011 |
| 2021-08-11 | $24.61 | $25.50 | $24.30 | $25.05 | $25.05 | 19,752 |
| 2021-08-10 | $24.19 | $25.00 | $23.97 | $24.75 | $24.75 | 13,914 |
| 2021-08-09 | $24.91 | $25.32 | $24.40 | $24.40 | $24.40 | 118,450 |
| 2021-08-06 | $25.08 | $25.08 | $24.04 | $25.00 | $25.00 | 28,322 |
| 2021-08-05 | $23.86 | $25.46 | $23.86 | $24.98 | $24.98 | 36,052 |
| 2021-08-04 | $23.50 | $24.35 | $23.50 | $23.89 | $23.89 | 31,395 |
| 2021-08-03 | $22.67 | $23.82 | $22.28 | $23.53 | $23.53 | 34,328 |
| 2021-08-02 | $22.84 | $23.53 | $22.02 | $22.47 | $22.47 | 18,099 |
| 2021-07-30 | $23.00 | $23.19 | $21.94 | $22.57 | $22.57 | 18,198 |
| 2021-07-29 | $24.02 | $24.74 | $22.16 | $22.77 | $22.77 | 48,965 |
| 2021-07-28 | $23.50 | $24.69 | $23.36 | $23.68 | $23.68 | 42,926 |
| 2021-07-27 | $24.82 | $24.95 | $22.81 | $23.17 | $23.17 | 58,045 |
| 2021-07-26 | $26.13 | $26.26 | $24.45 | $24.83 | $24.83 | 19,053 |
| 2021-07-23 | $25.67 | $26.50 | $24.99 | $25.91 | $25.91 | 14,884 |
| 2021-07-22 | $26.28 | $26.44 | $25.26 | $25.74 | $25.74 | 33,087 |
| 2021-07-21 | $25.49 | $26.53 | $24.78 | $26.39 | $26.39 | 38,248 |
| 2021-07-20 | $25.69 | $26.53 | $25.10 | $25.49 | $25.49 | 57,813 |
| 2021-07-19 | $25.27 | $26.15 | $24.95 | $25.61 | $25.61 | 29,649 |
| 2021-07-16 | $26.15 | $26.37 | $25.33 | $25.39 | $25.39 | 28,726 |
| 2021-07-15 | $26.30 | $26.40 | $24.79 | $25.76 | $25.76 | 37,467 |
| 2021-07-14 | $27.99 | $27.99 | $26.08 | $26.11 | $26.11 | 31,871 |
| 2021-07-13 | $28.78 | $29.15 | $27.46 | $27.73 | $27.73 | 27,970 |
| 2021-07-12 | $29.18 | $29.38 | $28.77 | $28.93 | $28.93 | 12,894 |
| 2021-07-09 | $28.71 | $29.68 | $28.59 | $29.22 | $29.22 | 18,506 |
| 2021-07-08 | $28.12 | $29.30 | $28.12 | $28.79 | $28.79 | 24,473 |
| 2021-07-07 | $28.61 | $29.34 | $28.46 | $28.79 | $28.79 | 15,348 |
| 2021-07-06 | $28.65 | $29.49 | $28.44 | $28.75 | $28.75 | 30,477 |
| 2021-07-02 | $28.86 | $29.41 | $27.82 | $28.64 | $28.64 | 29,808 |
| 2021-07-01 | $29.00 | $29.83 | $28.77 | $29.00 | $29.00 | 42,989 |
| 2021-06-30 | $30.16 | $30.16 | $28.90 | $28.98 | $28.98 | 36,719 |
| 2021-06-29 | $29.53 | $30.50 | $29.30 | $30.02 | $30.02 | 87,081 |
| 2021-06-28 | $29.88 | $30.85 | $28.26 | $28.49 | $28.49 | 80,725 |
| 2021-06-25 | $30.01 | $30.38 | $28.94 | $29.50 | $29.50 | 304,784 |
| 2021-06-24 | $30.24 | $30.81 | $29.57 | $30.00 | $30.00 | 65,891 |
| 2021-06-23 | $28.50 | $30.81 | $28.32 | $30.32 | $30.32 | 177,882 |
| 2021-06-22 | $29.00 | $29.00 | $27.61 | $28.50 | $28.50 | 386,309 |
| 2021-06-21 | $36.38 | $36.89 | $28.65 | $29.00 | $29.00 | 449,350 |
| 2021-06-18 | $34.16 | $35.23 | $33.35 | $34.81 | $34.81 | 77,912 |
| 2021-06-17 | $35.41 | $36.75 | $34.19 | $35.00 | $35.00 | 77,277 |
| 2021-06-16 | $35.34 | $35.87 | $34.36 | $35.59 | $35.59 | 59,608 |
| 2021-06-15 | $35.68 | $36.29 | $34.81 | $35.26 | $35.26 | 57,764 |
| 2021-06-14 | $35.12 | $36.63 | $34.56 | $35.40 | $35.40 | 96,834 |
| 2021-06-11 | $38.58 | $38.58 | $34.91 | $35.27 | $35.27 | 59,382 |
| 2021-06-10 | $37.98 | $39.08 | $36.24 | $38.59 | $38.59 | 37,073 |
| 2021-06-09 | $37.08 | $37.75 | $36.98 | $37.51 | $37.51 | 27,367 |
| 2021-06-08 | $35.40 | $37.29 | $34.11 | $37.16 | $37.16 | 27,916 |
| 2021-06-07 | $34.21 | $35.80 | $33.90 | $35.13 | $35.13 | 45,107 |
| 2021-06-04 | $33.04 | $34.00 | $32.58 | $33.88 | $33.88 | 24,907 |
| 2021-06-03 | $32.15 | $33.16 | $31.65 | $33.05 | $33.05 | 62,449 |
| 2021-06-02 | $35.89 | $36.12 | $31.83 | $32.35 | $32.35 | 105,985 |
| 2021-06-01 | $33.38 | $35.67 | $32.70 | $35.67 | $35.67 | 56,845 |
| 2021-05-28 | $33.37 | $33.55 | $32.42 | $33.32 | $33.32 | 41,024 |
| 2021-05-27 | $31.50 | $33.49 | $30.99 | $33.00 | $33.00 | 31,510 |
| 2021-05-26 | $31.02 | $31.70 | $30.50 | $31.34 | $31.34 | 41,847 |
| 2021-05-25 | $31.21 | $31.79 | $30.05 | $30.77 | $30.77 | 42,117 |
| 2021-05-24 | $32.25 | $32.40 | $30.67 | $31.10 | $31.10 | 85,257 |
| 2021-05-21 | $31.90 | $32.75 | $30.57 | $31.93 | $31.93 | 49,790 |
| 2021-05-20 | $29.96 | $31.50 | $29.87 | $31.49 | $31.49 | 95,515 |
| 2021-05-19 | $30.85 | $31.00 | $29.51 | $30.10 | $30.10 | 40,965 |
| 2021-05-18 | $30.24 | $30.99 | $30.03 | $30.72 | $30.72 | 60,233 |
| 2021-05-17 | $29.22 | $30.14 | $29.02 | $30.01 | $30.01 | 123,270 |
| 2021-05-14 | $29.78 | $30.00 | $28.63 | $29.46 | $29.46 | 23,356 |
| 2021-05-13 | $29.19 | $30.09 | $28.88 | $29.62 | $29.62 | 40,086 |
| 2021-05-12 | $27.14 | $30.87 | $27.09 | $28.73 | $28.73 | 69,867 |
| 2021-05-11 | $28.23 | $29.75 | $27.07 | $27.45 | $27.45 | 23,188 |
| 2021-05-10 | $29.72 | $30.00 | $27.25 | $27.91 | $27.91 | 20,339 |
| 2021-05-07 | $29.08 | $30.12 | $28.18 | $29.98 | $29.98 | 456,982 |
| 2021-05-06 | $29.40 | $29.78 | $28.12 | $28.54 | $28.54 | 17,327 |
| 2021-05-05 | $28.62 | $30.39 | $27.42 | $28.51 | $28.51 | 48,893 |
| 2021-05-04 | $31.70 | $31.70 | $29.08 | $29.27 | $29.27 | 20,961 |
| 2021-05-03 | $30.85 | $33.42 | $30.04 | $31.92 | $31.92 | 41,075 |
| 2021-04-30 | $29.18 | $31.10 | $28.11 | $30.72 | $30.72 | 31,558 |
| 2021-04-29 | $31.53 | $31.53 | $29.62 | $30.20 | $30.20 | 30,864 |
| 2021-04-28 | $31.80 | $32.56 | $29.79 | $31.28 | $31.28 | 71,993 |
| 2021-04-27 | $32.74 | $34.09 | $30.14 | $31.58 | $31.58 | 74,050 |
| 2021-04-26 | $30.52 | $31.45 | $29.25 | $31.45 | $31.45 | 30,059 |
| 2021-04-23 | $32.00 | $32.00 | $29.40 | $30.69 | $30.69 | 48,066 |
| 2021-04-22 | $28.04 | $31.89 | $28.04 | $31.35 | $31.35 | 25,615 |
| 2021-04-21 | $27.09 | $29.75 | $26.87 | $29.45 | $29.45 | 62,310 |
| 2021-04-20 | $28.01 | $28.01 | $26.25 | $27.16 | $27.16 | 14,043 |
| 2021-04-19 | $28.71 | $28.85 | $27.57 | $27.84 | $27.84 | 17,326 |
| 2021-04-16 | $30.64 | $30.65 | $27.08 | $28.61 | $28.61 | 45,837 |
| 2021-04-15 | $31.72 | $32.03 | $30.55 | $30.63 | $30.63 | 33,961 |
| 2021-04-14 | $30.79 | $32.28 | $29.55 | $30.01 | $30.01 | 43,743 |
| 2021-04-13 | $29.30 | $31.54 | $28.67 | $30.78 | $30.78 | 36,910 |
| 2021-04-12 | $28.97 | $29.60 | $28.17 | $29.30 | $29.30 | 12,580 |
| 2021-04-09 | $28.46 | $28.87 | $28.29 | $28.56 | $28.56 | 8,552 |
| 2021-04-08 | $27.98 | $30.11 | $27.91 | $28.23 | $28.23 | 36,704 |
| 2021-04-07 | $31.26 | $31.50 | $27.86 | $27.86 | $27.86 | 116,064 |
| 2021-04-06 | $32.82 | $33.90 | $30.24 | $31.60 | $31.60 | 28,875 |
| 2021-04-05 | $33.06 | $33.66 | $32.42 | $32.76 | $32.76 | 10,695 |
| 2021-04-01 | $32.55 | $33.09 | $30.61 | $32.93 | $32.93 | 43,955 |
| 2021-03-31 | $28.31 | $32.44 | $28.31 | $32.23 | $32.23 | 37,502 |
| 2021-03-30 | $27.01 | $28.90 | $27.00 | $28.30 | $28.30 | 31,466 |
| 2021-03-29 | $29.10 | $29.31 | $26.96 | $27.37 | $27.37 | 20,586 |
| 2021-03-26 | $30.49 | $30.53 | $29.10 | $29.30 | $29.30 | 24,160 |
| 2021-03-25 | $30.00 | $31.50 | $29.25 | $30.50 | $30.50 | 24,295 |
| 2021-03-24 | $30.57 | $31.09 | $29.51 | $30.50 | $30.50 | 88,887 |
| 2021-03-23 | $30.78 | $31.20 | $29.65 | $30.24 | $30.24 | 14,909 |
| 2021-03-22 | $32.24 | $32.70 | $30.53 | $30.98 | $30.98 | 26,585 |
| 2021-03-19 | $32.50 | $33.51 | $31.65 | $32.06 | $32.06 | 95,878 |
| 2021-03-18 | $32.90 | $33.60 | $31.50 | $32.19 | $32.19 | 44,968 |
| 2021-03-17 | $33.23 | $33.69 | $32.37 | $32.82 | $32.82 | 9,652 |
| 2021-03-16 | $33.36 | $34.00 | $32.50 | $33.75 | $33.75 | 14,312 |
| 2021-03-15 | $33.10 | $33.10 | $31.75 | $33.00 | $33.00 | 7,980 |
| 2021-03-12 | $31.82 | $33.50 | $31.17 | $33.50 | $33.50 | 33,498 |
| 2021-03-11 | $31.57 | $33.08 | $31.43 | $32.37 | $32.37 | 26,251 |
| 2021-03-10 | $33.11 | $33.78 | $30.90 | $31.43 | $31.43 | 30,168 |
| 2021-03-09 | $32.00 | $33.14 | $31.13 | $32.38 | $32.38 | 22,262 |
| 2021-03-08 | $31.64 | $34.00 | $30.80 | $31.49 | $31.49 | 23,121 |
| 2021-03-05 | $30.05 | $32.46 | $29.10 | $31.54 | $31.54 | 30,036 |
| 2021-03-04 | $33.85 | $34.13 | $29.25 | $30.61 | $30.61 | 43,175 |
| 2021-03-03 | $35.73 | $36.39 | $31.89 | $33.13 | $33.13 | 28,772 |
| 2021-03-02 | $36.91 | $38.30 | $34.57 | $34.72 | $34.72 | 23,193 |
| 2021-03-01 | $37.64 | $38.89 | $35.47 | $36.79 | $36.79 | 25,381 |
| 2021-02-26 | $37.86 | $39.36 | $35.58 | $36.25 | $36.25 | 24,826 |
| 2021-02-25 | $40.33 | $40.33 | $37.21 | $37.56 | $37.56 | 16,957 |
| 2021-02-24 | $36.00 | $40.62 | $35.39 | $40.15 | $40.15 | 46,835 |
| 2021-02-23 | $34.09 | $38.75 | $34.00 | $36.25 | $36.25 | 41,026 |
| 2021-02-22 | $38.30 | $38.30 | $33.95 | $34.43 | $34.43 | 51,502 |
| 2021-02-19 | $40.48 | $42.50 | $38.76 | $38.76 | $38.76 | 106,105 |
| 2021-02-18 | $35.99 | $41.99 | $35.15 | $38.72 | $38.72 | 90,899 |
| 2021-02-17 | $36.49 | $37.86 | $35.60 | $37.22 | $37.22 | 33,594 |
| 2021-02-16 | $36.85 | $37.30 | $36.40 | $36.50 | $36.50 | 13,403 |
| 2021-02-12 | $36.50 | $37.34 | $35.80 | $37.16 | $37.16 | 29,438 |
| 2021-02-11 | $38.91 | $38.91 | $35.60 | $36.76 | $36.76 | 29,869 |
| 2021-02-10 | $39.72 | $41.06 | $37.65 | $38.63 | $38.63 | 24,762 |
| 2021-02-09 | $40.24 | $42.57 | $39.21 | $39.96 | $39.96 | 18,276 |
| 2021-02-08 | $42.31 | $42.70 | $40.27 | $40.60 | $40.60 | 20,329 |
| 2021-02-05 | $40.65 | $42.53 | $39.59 | $41.85 | $41.85 | 16,175 |
| 2021-02-04 | $39.21 | $41.90 | $39.21 | $39.91 | $39.91 | 25,613 |
| 2021-02-03 | $37.32 | $40.80 | $37.32 | $39.34 | $39.34 | 35,202 |
| 2021-02-02 | $38.82 | $39.40 | $37.12 | $37.44 | $37.44 | 17,269 |
| 2021-02-01 | $38.17 | $39.94 | $37.50 | $38.64 | $38.64 | 16,994 |
| 2021-01-29 | $39.48 | $39.57 | $36.93 | $37.70 | $37.70 | 26,081 |
| 2021-01-28 | $38.77 | $39.51 | $37.12 | $38.92 | $38.92 | 22,167 |
| 2021-01-27 | $39.05 | $41.47 | $37.51 | $37.69 | $37.69 | 28,095 |
| 2021-01-26 | $41.51 | $41.51 | $39.02 | $39.38 | $39.38 | 16,482 |
| 2021-01-25 | $40.63 | $41.30 | $39.50 | $40.86 | $40.86 | 35,984 |
| 2021-01-22 | $41.58 | $43.01 | $39.71 | $40.72 | $40.72 | 37,282 |
| 2021-01-21 | $41.21 | $42.62 | $38.59 | $42.02 | $42.02 | 46,139 |
| 2021-01-20 | $42.64 | $46.62 | $39.69 | $40.92 | $40.92 | 58,887 |
| 2021-01-19 | $43.83 | $43.83 | $42.24 | $42.35 | $42.35 | 22,782 |
| 2021-01-15 | $43.62 | $44.22 | $41.56 | $43.17 | $43.17 | 31,059 |
| 2021-01-14 | $43.33 | $45.97 | $41.52 | $43.91 | $43.91 | 61,690 |
| 2021-01-13 | $42.29 | $44.86 | $40.57 | $42.97 | $42.97 | 113,165 |
| 2021-01-12 | $45.23 | $45.23 | $41.99 | $42.21 | $42.21 | 42,073 |
| 2021-01-11 | $47.14 | $47.14 | $43.78 | $45.01 | $45.01 | 21,009 |
| 2021-01-08 | $47.62 | $49.37 | $42.01 | $44.78 | $44.78 | 77,660 |
| 2021-01-07 | $44.82 | $49.20 | $44.01 | $47.25 | $47.25 | 92,384 |
| 2021-01-06 | $41.85 | $45.95 | $40.96 | $44.90 | $44.90 | 72,065 |
| 2021-01-05 | $41.68 | $43.40 | $39.05 | $41.54 | $41.54 | 50,516 |
| 2021-01-04 | $41.72 | $42.83 | $40.17 | $41.81 | $41.81 | 145,854 |
| 2020-12-31 | $42.05 | $43.70 | $40.27 | $41.33 | $41.33 | 98,467 |
| 2020-12-30 | $40.14 | $44.36 | $39.66 | $41.92 | $41.92 | 212,457 |
| 2020-12-29 | $40.44 | $42.34 | $38.88 | $40.47 | $40.47 | 203,549 |
| 2020-12-28 | $43.50 | $43.51 | $35.98 | $40.00 | $40.00 | 318,646 |
| 2020-12-24 | $45.47 | $46.29 | $44.01 | $44.01 | $44.01 | 16,558 |
| 2020-12-23 | $46.65 | $49.92 | $42.23 | $45.65 | $45.65 | 84,212 |
| 2020-12-22 | $44.61 | $52.25 | $43.72 | $46.90 | $46.90 | 261,881 |
| 2020-12-21 | $48.88 | $53.00 | $40.13 | $44.16 | $44.16 | 305,775 |
| 2020-12-18 | $45.90 | $63.69 | $43.01 | $49.62 | $49.62 | 1,155,582 |
| 2020-12-17 | $43.47 | $50.12 | $42.39 | $45.78 | $45.78 | 237,467 |
| 2020-12-16 | $36.77 | $44.99 | $36.77 | $43.17 | $43.17 | 211,016 |
| 2020-12-15 | $41.54 | $41.80 | $34.55 | $36.00 | $36.00 | 122,635 |
| 2020-12-14 | $34.04 | $43.75 | $34.04 | $41.53 | $41.53 | 198,208 |
| 2020-12-11 | $35.81 | $37.00 | $33.50 | $34.59 | $34.59 | 83,077 |
| 2020-12-10 | $30.44 | $37.71 | $29.82 | $36.50 | $36.50 | 73,515 |
| 2020-12-09 | $29.63 | $31.37 | $28.00 | $30.94 | $30.94 | 51,702 |
| 2020-12-08 | $27.06 | $31.25 | $26.58 | $29.05 | $29.05 | 68,013 |
| 2020-12-07 | $24.84 | $27.20 | $24.41 | $27.20 | $27.20 | 60,340 |
| 2020-12-04 | $22.35 | $25.32 | $22.14 | $24.90 | $24.90 | 46,714 |
| 2020-12-03 | $22.00 | $23.39 | $21.92 | $22.26 | $22.26 | 50,155 |
| 2020-12-02 | $23.25 | $23.35 | $21.41 | $22.50 | $22.50 | 51,935 |
| 2020-12-01 | $23.71 | $25.21 | $22.66 | $23.08 | $23.08 | 39,020 |
| 2020-11-30 | $23.00 | $24.21 | $21.97 | $24.17 | $24.17 | 80,978 |
| 2020-11-27 | $20.29 | $22.41 | $19.89 | $22.38 | $22.38 | 65,125 |
| 2020-11-25 | $21.96 | $21.96 | $19.67 | $19.90 | $19.90 | 55,047 |
| 2020-11-24 | $21.39 | $22.50 | $20.82 | $20.82 | $20.82 | 19,690 |
| 2020-11-23 | $23.00 | $23.98 | $21.40 | $21.77 | $21.77 | 47,707 |
| 2020-11-20 | $23.64 | $24.12 | $22.41 | $23.00 | $23.00 | 40,000 |
| 2020-11-19 | $21.94 | $23.93 | $21.70 | $23.40 | $23.40 | 61,288 |
| 2020-11-18 | $24.43 | $24.69 | $21.71 | $21.71 | $21.71 | 45,603 |
| 2020-11-17 | $24.75 | $25.40 | $23.94 | $24.08 | $24.08 | 34,335 |
| 2020-11-16 | $25.93 | $26.00 | $23.20 | $24.98 | $24.98 | 66,621 |
| 2020-11-13 | $22.86 | $24.80 | $22.20 | $24.50 | $24.50 | 64,234 |
| 2020-11-12 | $21.75 | $22.98 | $20.81 | $22.24 | $22.24 | 28,573 |
| 2020-11-11 | $21.53 | $22.73 | $20.69 | $21.40 | $21.40 | 61,530 |
| 2020-11-10 | $23.90 | $27.49 | $20.50 | $21.19 | $21.19 | 79,067 |
| 2020-11-09 | $25.88 | $26.99 | $22.53 | $23.19 | $23.19 | 94,389 |
| 2020-11-06 | $27.33 | $27.90 | $25.17 | $25.20 | $25.20 | 83,261 |
| 2020-11-05 | $25.97 | $27.09 | $25.12 | $26.96 | $26.96 | 40,457 |
| 2020-11-04 | $23.50 | $25.83 | $22.53 | $25.52 | $25.52 | 73,452 |
| 2020-11-03 | $21.43 | $23.48 | $21.26 | $23.46 | $23.46 | 30,786 |
| 2020-11-02 | $20.80 | $21.63 | $19.19 | $21.62 | $21.62 | 24,064 |
| 2020-10-30 | $19.04 | $20.80 | $18.40 | $20.44 | $20.44 | 32,989 |
| 2020-10-29 | $20.00 | $20.25 | $18.60 | $19.17 | $19.17 | 101,565 |
| 2020-10-28 | $19.62 | $20.12 | $17.96 | $19.96 | $19.96 | 145,781 |
| 2020-10-27 | $20.33 | $22.54 | $19.84 | $20.20 | $20.20 | 75,559 |
| 2020-10-26 | $23.75 | $23.93 | $19.62 | $21.86 | $21.86 | 98,916 |
| 2020-10-23 | $23.01 | $26.55 | $22.53 | $23.50 | $23.50 | 63,122 |
| 2020-10-22 | $24.12 | $24.50 | $21.50 | $23.22 | $23.22 | 109,328 |
| 2020-10-21 | $21.50 | $25.00 | $21.00 | $24.50 | $24.50 | 156,197 |
| 2020-10-20 | $22.40 | $22.90 | $21.00 | $21.21 | $21.21 | 28,833 |
| 2020-10-19 | $18.30 | $23.50 | $18.30 | $22.00 | $22.00 | 282,150 |
| 2020-10-16 | $16.20 | $21.70 | $15.32 | $20.58 | $20.58 | 1,256,127 |
Tarsus Pharmaceuticals Inc (TARS) News Headlines
Recent Tarsus Pharmaceuticals Inc (TARS) News
Similar Companies to Tarsus Pharmaceuticals Inc (TARS) 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 | -- | -- | -- |