Verve Therapeutics Inc (VERV) Exchange: NASDAQ
Data as of Aug. 22, 2025
$11.13 ($0.00) 0.00%
Verve Therapeutics Inc - Daily Information
Click for more stock information on Verve Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.13 |
| Previous Close | $11.13 |
| High | $11.13 |
| Low | $11.13 |
| Adjusted Open | $11.13 |
| Previous Adjusted Close | $11.13 |
| Adjusted High | $11.13 |
| Adjusted Low | $11.13 |
Invest in Verve Therapeutics Inc (VERV)
Key People Verve Therapeutics Inc
| Employee | Position |
|---|---|
| Sekar Kathiresan | Chief Executive Officer & Director |
| Andrew D. Ashe | President & Chief Operating Officer |
| Margaret Beaudoin | Vice President-Finance |
| Andrew Bellinger | Chief Scientific Officer |
| Richard Falzone | Vice President-Clinical Operations |
| Hari Jayaram | Vice President-Editing & Discovery |
| Joan Nickerson | Senior Vice President-Human Resources |
| Jason Politi | Senior Vice President-Technical Operations |
| Kallanthotatthil Rajeev | Vice President-Chemistry, Manufacturing & Controls |
| Ellen Rohde | VP-Preclinical Pharmacology & Toxicology |
| John Evans | Director |
| Angela Cook | Chief of Staff |
| Yasser El-Gamal | Chief Intellectual Property Counsel & VP |
| Leslie Stolz | Vice President-Regulatory Affairs |
| Burt A. Adelman | Chairman |
| Sheila A. Mikhail | Independent Director |
| Michael F. MacLean | Independent Director |
| Krishna Yeshwant | Independent Director |
Historical Stock Data for Verve Therapeutics Inc (VERV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2025-07-24 | $11.14 | $11.25 | $11.10 | $11.13 | $11.13 | 10,306,656 |
| 2025-07-23 | $11.11 | $11.14 | $11.08 | $11.10 | $11.10 | 20,046,920 |
| 2025-07-22 | $10.96 | $11.09 | $10.91 | $11.08 | $11.08 | 3,962,579 |
| 2025-07-21 | $10.96 | $11.08 | $10.93 | $10.93 | $10.93 | 2,236,539 |
| 2025-07-18 | $10.98 | $10.99 | $10.90 | $10.91 | $10.91 | 4,910,500 |
| 2025-07-17 | $11.01 | $11.05 | $10.93 | $10.95 | $10.95 | 5,606,045 |
| 2025-07-16 | $11.02 | $11.08 | $11.00 | $11.02 | $11.02 | 2,192,320 |
| 2025-07-15 | $11.04 | $11.06 | $11.00 | $11.02 | $11.02 | 3,535,085 |
| 2025-07-14 | $11.03 | $11.09 | $11.01 | $11.03 | $11.03 | 1,945,943 |
| 2025-07-11 | $11.06 | $11.09 | $11.02 | $11.03 | $11.03 | 2,420,006 |
| 2025-07-10 | $11.11 | $11.14 | $11.04 | $11.06 | $11.06 | 2,373,128 |
| 2025-07-09 | $11.20 | $11.20 | $11.09 | $11.09 | $11.09 | 2,644,597 |
| 2025-07-08 | $11.24 | $11.29 | $11.13 | $11.13 | $11.13 | 2,475,352 |
| 2025-07-07 | $11.24 | $11.30 | $11.16 | $11.16 | $11.16 | 2,490,670 |
| 2025-07-03 | $11.23 | $11.29 | $11.22 | $11.28 | $11.28 | 1,140,860 |
| 2025-07-02 | $11.26 | $11.34 | $11.21 | $11.21 | $11.21 | 3,180,981 |
| 2025-07-01 | $11.21 | $11.33 | $11.16 | $11.28 | $11.28 | 4,126,974 |
| 2025-06-30 | $11.27 | $11.33 | $11.17 | $11.23 | $11.23 | 3,226,743 |
| 2025-06-27 | $11.23 | $11.32 | $11.23 | $11.30 | $11.30 | 4,134,470 |
| 2025-06-26 | $11.19 | $11.27 | $11.17 | $11.26 | $11.26 | 4,110,893 |
| 2025-06-25 | $11.13 | $11.21 | $11.13 | $11.21 | $11.21 | 3,348,638 |
| 2025-06-24 | $11.15 | $11.19 | $11.09 | $11.17 | $11.17 | 2,989,980 |
| 2025-06-23 | $11.05 | $11.19 | $11.04 | $11.11 | $11.11 | 5,515,731 |
| 2025-06-20 | $11.08 | $11.17 | $11.05 | $11.06 | $11.06 | 7,586,005 |
| 2025-06-18 | $11.18 | $11.26 | $11.10 | $11.12 | $11.12 | 13,065,237 |
| 2025-06-17 | $11.04 | $11.41 | $10.85 | $11.38 | $11.38 | 82,538,142 |
| 2025-06-16 | $6.25 | $6.41 | $5.94 | $6.27 | $6.27 | 3,012,420 |
| 2025-06-13 | $5.99 | $6.26 | $5.88 | $6.16 | $6.16 | 1,711,600 |
| 2025-06-12 | $6.29 | $6.39 | $6.10 | $6.32 | $6.32 | 1,284,752 |
| 2025-06-11 | $6.47 | $6.67 | $6.36 | $6.39 | $6.39 | 2,032,390 |
| 2025-06-10 | $6.20 | $6.54 | $6.01 | $6.39 | $6.39 | 2,595,806 |
| 2025-06-09 | $6.45 | $6.48 | $5.78 | $6.10 | $6.10 | 3,601,224 |
| 2025-06-06 | $5.85 | $6.58 | $5.77 | $6.20 | $6.20 | 4,675,637 |
| 2025-06-05 | $5.30 | $6.18 | $5.18 | $5.73 | $5.73 | 6,957,124 |
| 2025-06-04 | $4.87 | $5.43 | $4.85 | $5.29 | $5.29 | 3,474,130 |
| 2025-06-03 | $4.80 | $5.01 | $4.62 | $4.84 | $4.84 | 2,281,040 |
| 2025-06-02 | $4.54 | $5.10 | $4.50 | $4.80 | $4.80 | 3,499,800 |
| 2025-05-30 | $4.57 | $4.61 | $4.33 | $4.45 | $4.45 | 3,011,457 |
| 2025-05-29 | $4.22 | $4.63 | $3.89 | $4.60 | $4.60 | 5,245,040 |
| 2025-05-28 | $4.31 | $4.44 | $4.20 | $4.24 | $4.24 | 2,731,004 |
| 2025-05-27 | $4.50 | $4.56 | $4.25 | $4.29 | $4.29 | 2,829,080 |
| 2025-05-23 | $4.30 | $4.40 | $4.24 | $4.36 | $4.36 | 1,384,680 |
| 2025-05-22 | $4.25 | $4.48 | $4.20 | $4.38 | $4.38 | 2,336,988 |
| 2025-05-21 | $4.46 | $4.52 | $4.17 | $4.23 | $4.23 | 2,800,997 |
| 2025-05-20 | $4.37 | $4.67 | $4.32 | $4.61 | $4.61 | 1,708,006 |
| 2025-05-19 | $4.55 | $4.75 | $4.25 | $4.37 | $4.37 | 2,349,291 |
| 2025-05-16 | $4.37 | $4.71 | $4.25 | $4.63 | $4.63 | 2,972,090 |
| 2025-05-15 | $4.25 | $4.33 | $3.95 | $4.32 | $4.32 | 2,509,295 |
| 2025-05-14 | $4.55 | $5.08 | $4.15 | $4.31 | $4.31 | 5,334,777 |
| 2025-05-13 | $4.32 | $4.39 | $4.04 | $4.16 | $4.16 | 2,593,651 |
| 2025-05-12 | $4.35 | $4.41 | $4.06 | $4.35 | $4.35 | 3,276,235 |
| 2025-05-09 | $4.51 | $4.59 | $4.17 | $4.23 | $4.23 | 2,110,121 |
| 2025-05-08 | $4.17 | $4.57 | $4.05 | $4.48 | $4.48 | 3,227,546 |
| 2025-05-07 | $4.40 | $4.49 | $4.15 | $4.22 | $4.22 | 2,437,152 |
| 2025-05-06 | $5.03 | $5.04 | $4.28 | $4.36 | $4.36 | 4,611,111 |
| 2025-05-05 | $5.20 | $5.26 | $4.99 | $5.16 | $5.16 | 1,807,435 |
| 2025-05-02 | $5.58 | $5.68 | $5.16 | $5.19 | $5.19 | 2,923,384 |
| 2025-05-01 | $5.74 | $5.75 | $5.32 | $5.50 | $5.50 | 2,186,925 |
| 2025-04-30 | $5.33 | $5.75 | $5.30 | $5.67 | $5.67 | 2,058,181 |
| 2025-04-29 | $5.69 | $5.73 | $5.40 | $5.46 | $5.46 | 2,144,736 |
| 2025-04-28 | $5.75 | $6.10 | $5.65 | $5.73 | $5.73 | 2,286,447 |
| 2025-04-25 | $5.72 | $5.92 | $5.63 | $5.76 | $5.76 | 1,655,761 |
| 2025-04-24 | $5.49 | $5.94 | $5.37 | $5.78 | $5.78 | 3,070,217 |
| 2025-04-23 | $5.55 | $5.96 | $5.45 | $5.47 | $5.47 | 4,572,395 |
| 2025-04-22 | $4.81 | $5.31 | $4.78 | $5.25 | $5.25 | 4,026,383 |
| 2025-04-21 | $4.50 | $5.50 | $4.37 | $4.78 | $4.78 | 5,619,840 |
| 2025-04-17 | $4.56 | $4.84 | $4.43 | $4.59 | $4.59 | 2,594,072 |
| 2025-04-16 | $4.90 | $4.95 | $4.27 | $4.51 | $4.51 | 7,066,390 |
| 2025-04-15 | $4.91 | $5.81 | $4.88 | $4.97 | $4.97 | 24,510,572 |
| 2025-04-14 | $4.09 | $4.30 | $3.55 | $4.12 | $4.12 | 31,924,331 |
| 2025-04-11 | $3.29 | $3.31 | $3.05 | $3.26 | $3.26 | 2,387,759 |
| 2025-04-10 | $3.31 | $3.31 | $2.94 | $3.05 | $3.05 | 1,964,132 |
| 2025-04-09 | $2.89 | $3.53 | $2.86 | $3.41 | $3.41 | 4,095,282 |
| 2025-04-08 | $3.53 | $3.61 | $2.91 | $2.97 | $2.97 | 2,354,452 |
| 2025-04-07 | $3.42 | $3.63 | $3.10 | $3.34 | $3.34 | 3,282,377 |
| 2025-04-04 | $3.70 | $3.74 | $3.46 | $3.62 | $3.62 | 2,165,946 |
| 2025-04-03 | $3.79 | $3.96 | $3.68 | $3.85 | $3.85 | 2,477,305 |
| 2025-04-02 | $4.10 | $4.42 | $3.77 | $3.91 | $3.91 | 2,586,061 |
| 2025-04-01 | $4.56 | $4.56 | $4.10 | $4.14 | $4.14 | 1,989,228 |
| 2025-03-31 | $5.02 | $5.02 | $4.54 | $4.57 | $4.57 | 1,900,158 |
| 2025-03-28 | $5.23 | $5.40 | $5.15 | $5.22 | $5.22 | 585,975 |
| 2025-03-27 | $5.47 | $5.47 | $5.19 | $5.28 | $5.28 | 853,586 |
| 2025-03-26 | $5.84 | $5.88 | $5.31 | $5.40 | $5.40 | 1,370,204 |
| 2025-03-25 | $5.80 | $5.92 | $5.46 | $5.84 | $5.84 | 923,050 |
| 2025-03-24 | $5.64 | $5.99 | $5.60 | $5.78 | $5.78 | 978,627 |
| 2025-03-21 | $5.35 | $5.62 | $5.26 | $5.55 | $5.55 | 1,163,502 |
| 2025-03-20 | $5.82 | $5.92 | $5.40 | $5.54 | $5.54 | 943,014 |
| 2025-03-19 | $5.77 | $5.91 | $5.63 | $5.89 | $5.89 | 699,160 |
| 2025-03-18 | $6.21 | $6.21 | $5.77 | $5.77 | $5.77 | 1,017,491 |
| 2025-03-17 | $5.98 | $6.42 | $5.79 | $6.32 | $6.32 | 1,320,913 |
| 2025-03-14 | $6.25 | $6.35 | $5.90 | $5.97 | $5.97 | 676,204 |
| 2025-03-13 | $6.40 | $6.59 | $5.99 | $6.15 | $6.15 | 1,094,985 |
| 2025-03-12 | $6.27 | $6.61 | $6.24 | $6.42 | $6.42 | 1,363,540 |
| 2025-03-11 | $5.89 | $6.22 | $5.57 | $6.16 | $6.16 | 1,423,764 |
| 2025-03-10 | $6.60 | $6.73 | $5.64 | $5.95 | $5.95 | 1,862,018 |
| 2025-03-07 | $6.59 | $6.81 | $6.27 | $6.71 | $6.71 | 1,548,652 |
| 2025-03-06 | $6.36 | $6.66 | $6.00 | $6.61 | $6.61 | 1,548,495 |
| 2025-03-05 | $6.18 | $6.58 | $5.91 | $6.55 | $6.55 | 1,608,822 |
| 2025-03-04 | $5.86 | $6.17 | $5.68 | $6.12 | $6.12 | 1,498,472 |
| 2025-03-03 | $6.35 | $6.43 | $6.04 | $6.17 | $6.17 | 1,902,601 |
| 2025-02-28 | $6.27 | $6.33 | $5.99 | $6.33 | $6.33 | 1,629,946 |
| 2025-02-27 | $6.28 | $6.56 | $6.06 | $6.20 | $6.20 | 1,511,542 |
| 2025-02-26 | $6.56 | $6.63 | $6.22 | $6.31 | $6.31 | 1,318,929 |
| 2025-02-25 | $7.04 | $7.09 | $6.38 | $6.45 | $6.45 | 1,764,845 |
| 2025-02-24 | $7.36 | $7.36 | $6.79 | $7.03 | $7.03 | 1,109,624 |
| 2025-02-21 | $8.00 | $8.03 | $7.02 | $7.28 | $7.28 | 1,176,675 |
| 2025-02-20 | $8.06 | $8.06 | $7.65 | $7.83 | $7.83 | 1,056,473 |
| 2025-02-19 | $8.41 | $8.52 | $7.86 | $8.07 | $8.07 | 1,107,951 |
| 2025-02-18 | $8.64 | $9.31 | $8.32 | $8.49 | $8.49 | 1,583,693 |
| 2025-02-14 | $7.82 | $8.87 | $7.82 | $8.58 | $8.58 | 1,408,477 |
| 2025-02-13 | $8.20 | $8.22 | $7.54 | $7.71 | $7.71 | 1,079,737 |
| 2025-02-12 | $7.63 | $8.05 | $7.44 | $8.04 | $8.04 | 777,947 |
| 2025-02-11 | $7.90 | $8.00 | $7.62 | $7.81 | $7.81 | 831,817 |
| 2025-02-10 | $8.19 | $8.26 | $7.65 | $7.98 | $7.98 | 1,633,442 |
| 2025-02-07 | $8.32 | $8.52 | $8.06 | $8.16 | $8.16 | 1,073,919 |
| 2025-02-06 | $8.75 | $8.77 | $8.18 | $8.36 | $8.36 | 1,380,213 |
| 2025-02-05 | $8.21 | $8.77 | $8.15 | $8.63 | $8.63 | 1,937,787 |
| 2025-02-04 | $7.90 | $8.22 | $7.57 | $8.06 | $8.06 | 2,198,254 |
| 2025-02-03 | $7.30 | $7.57 | $6.95 | $7.52 | $7.52 | 1,316,845 |
| 2025-01-31 | $7.44 | $7.90 | $7.38 | $7.61 | $7.61 | 1,290,735 |
| 2025-01-30 | $7.84 | $7.96 | $7.39 | $7.41 | $7.41 | 1,140,636 |
| 2025-01-29 | $7.25 | $7.98 | $7.25 | $7.70 | $7.70 | 1,038,704 |
| 2025-01-28 | $7.63 | $7.65 | $7.00 | $7.25 | $7.25 | 1,378,415 |
| 2025-01-27 | $7.86 | $8.05 | $7.61 | $7.76 | $7.76 | 1,267,180 |
| 2025-01-24 | $7.99 | $8.54 | $7.81 | $7.91 | $7.91 | 2,271,681 |
| 2025-01-23 | $7.73 | $8.70 | $7.71 | $7.99 | $7.99 | 3,876,102 |
| 2025-01-22 | $6.62 | $8.00 | $6.62 | $7.80 | $7.80 | 4,666,230 |
| 2025-01-21 | $6.25 | $6.90 | $6.15 | $6.57 | $6.57 | 2,125,323 |
| 2025-01-17 | $6.11 | $6.58 | $6.10 | $6.14 | $6.14 | 1,645,781 |
| 2025-01-16 | $5.52 | $6.14 | $5.32 | $6.10 | $6.10 | 1,735,387 |
| 2025-01-15 | $5.50 | $5.80 | $5.33 | $5.49 | $5.49 | 1,249,116 |
| 2025-01-14 | $5.59 | $5.69 | $5.19 | $5.25 | $5.25 | 1,844,741 |
| 2025-01-13 | $5.47 | $5.51 | $5.27 | $5.50 | $5.50 | 1,013,509 |
| 2025-01-10 | $5.88 | $5.88 | $5.41 | $5.53 | $5.53 | 1,344,994 |
| 2025-01-08 | $6.29 | $6.40 | $6.00 | $6.01 | $6.01 | 1,334,226 |
| 2025-01-07 | $6.45 | $6.85 | $6.36 | $6.42 | $6.42 | 945,876 |
| 2025-01-06 | $6.36 | $6.87 | $6.21 | $6.41 | $6.41 | 1,561,576 |
| 2025-01-03 | $6.13 | $6.62 | $6.07 | $6.24 | $6.24 | 1,589,463 |
| 2025-01-02 | $5.62 | $6.15 | $5.60 | $6.01 | $6.01 | 1,062,628 |
| 2024-12-31 | $5.61 | $5.74 | $5.33 | $5.64 | $5.64 | 927,231 |
| 2024-12-30 | $6.11 | $6.11 | $5.49 | $5.54 | $5.54 | 1,403,326 |
| 2024-12-27 | $6.24 | $6.53 | $5.92 | $6.02 | $6.02 | 1,205,182 |
| 2024-12-26 | $5.66 | $6.33 | $5.62 | $6.30 | $6.30 | 882,101 |
| 2024-12-24 | $5.93 | $5.97 | $5.63 | $5.77 | $5.77 | 526,858 |
| 2024-12-23 | $5.76 | $5.99 | $5.61 | $5.90 | $5.90 | 1,289,947 |
| 2024-12-20 | $5.12 | $5.76 | $5.12 | $5.74 | $5.74 | 3,819,486 |
| 2024-12-19 | $5.11 | $5.25 | $4.88 | $5.16 | $5.16 | 1,873,969 |
| 2024-12-18 | $5.58 | $5.60 | $5.05 | $5.09 | $5.09 | 2,052,608 |
| 2024-12-17 | $5.38 | $5.71 | $5.23 | $5.61 | $5.61 | 1,702,476 |
| 2024-12-16 | $5.74 | $5.74 | $5.19 | $5.41 | $5.41 | 1,438,432 |
| 2024-12-13 | $6.10 | $6.12 | $5.45 | $5.71 | $5.71 | 1,464,553 |
| 2024-12-12 | $6.29 | $6.33 | $6.03 | $6.23 | $6.23 | 997,997 |
| 2024-12-11 | $6.79 | $6.79 | $6.06 | $6.30 | $6.30 | 975,919 |
| 2024-12-10 | $7.15 | $7.20 | $6.64 | $6.72 | $6.72 | 1,142,391 |
| 2024-12-09 | $6.52 | $7.40 | $6.52 | $7.19 | $7.19 | 1,277,839 |
| 2024-12-06 | $6.20 | $6.69 | $6.08 | $6.47 | $6.47 | 826,555 |
| 2024-12-05 | $6.58 | $6.60 | $5.97 | $6.11 | $6.11 | 1,475,408 |
| 2024-12-04 | $7.08 | $7.36 | $6.58 | $6.63 | $6.63 | 2,006,823 |
| 2024-12-03 | $7.12 | $7.66 | $6.91 | $7.01 | $7.01 | 3,679,839 |
| 2024-12-02 | $5.64 | $7.29 | $5.60 | $7.16 | $7.16 | 4,432,281 |
| 2024-11-29 | $5.80 | $5.84 | $5.56 | $5.61 | $5.61 | 549,045 |
| 2024-11-27 | $5.30 | $5.87 | $5.30 | $5.78 | $5.78 | 875,784 |
| 2024-11-26 | $5.27 | $5.36 | $5.08 | $5.31 | $5.31 | 925,509 |
| 2024-11-25 | $4.96 | $5.48 | $4.95 | $5.29 | $5.29 | 2,557,361 |
| 2024-11-22 | $4.50 | $4.87 | $4.50 | $4.85 | $4.85 | 1,135,141 |
| 2024-11-21 | $4.55 | $4.69 | $4.44 | $4.60 | $4.60 | 1,398,157 |
| 2024-11-20 | $4.84 | $4.84 | $4.48 | $4.55 | $4.55 | 1,456,737 |
| 2024-11-19 | $4.49 | $4.93 | $4.49 | $4.84 | $4.84 | 3,166,861 |
| 2024-11-18 | $4.85 | $4.92 | $4.48 | $4.50 | $4.50 | 2,253,026 |
| 2024-11-15 | $5.44 | $5.44 | $4.78 | $4.79 | $4.79 | 1,876,193 |
| 2024-11-14 | $5.75 | $5.83 | $5.37 | $5.38 | $5.38 | 1,786,158 |
| 2024-11-13 | $6.51 | $6.68 | $5.78 | $5.79 | $5.79 | 1,194,039 |
| 2024-11-12 | $6.33 | $6.50 | $6.21 | $6.41 | $6.41 | 1,241,197 |
| 2024-11-11 | $6.43 | $6.75 | $6.26 | $6.42 | $6.42 | 5,334,885 |
| 2024-11-08 | $6.36 | $6.39 | $6.15 | $6.31 | $6.31 | 749,914 |
| 2024-11-07 | $6.41 | $6.64 | $6.02 | $6.36 | $6.36 | 1,318,454 |
| 2024-11-06 | $6.45 | $6.81 | $6.28 | $6.41 | $6.41 | 1,477,328 |
| 2024-11-05 | $6.19 | $6.77 | $6.14 | $6.38 | $6.38 | 1,567,311 |
| 2024-11-04 | $5.95 | $6.17 | $5.62 | $6.05 | $6.05 | 920,724 |
| 2024-11-01 | $5.73 | $5.96 | $5.65 | $5.93 | $5.93 | 1,158,411 |
| 2024-10-31 | $5.77 | $5.83 | $5.62 | $5.73 | $5.73 | 1,085,223 |
| 2024-10-30 | $5.92 | $6.14 | $5.68 | $5.79 | $5.79 | 1,242,242 |
| 2024-10-29 | $5.95 | $6.18 | $5.88 | $5.99 | $5.99 | 1,275,554 |
| 2024-10-28 | $6.01 | $6.45 | $5.93 | $5.94 | $5.94 | 1,343,882 |
| 2024-10-25 | $5.72 | $6.09 | $5.72 | $5.97 | $5.97 | 1,238,500 |
| 2024-10-24 | $5.54 | $6.02 | $5.45 | $5.72 | $5.72 | 1,241,211 |
| 2024-10-23 | $5.67 | $5.71 | $5.42 | $5.54 | $5.54 | 1,022,664 |
| 2024-10-22 | $5.52 | $5.71 | $5.30 | $5.69 | $5.69 | 744,741 |
| 2024-10-21 | $5.65 | $5.68 | $5.44 | $5.55 | $5.55 | 470,457 |
| 2024-10-18 | $5.47 | $5.74 | $5.39 | $5.65 | $5.65 | 586,458 |
| 2024-10-17 | $5.57 | $5.60 | $5.30 | $5.46 | $5.46 | 990,603 |
| 2024-10-16 | $5.63 | $5.86 | $5.53 | $5.60 | $5.60 | 1,216,959 |
| 2024-10-15 | $5.03 | $5.61 | $4.94 | $5.59 | $5.59 | 1,289,653 |
| 2024-10-14 | $4.69 | $5.10 | $4.60 | $5.03 | $5.03 | 992,843 |
| 2024-10-11 | $4.61 | $4.68 | $4.52 | $4.67 | $4.67 | 861,732 |
| 2024-10-10 | $4.53 | $4.61 | $4.37 | $4.60 | $4.60 | 821,768 |
| 2024-10-09 | $4.55 | $4.67 | $4.47 | $4.57 | $4.57 | 656,240 |
| 2024-10-08 | $4.79 | $4.84 | $4.42 | $4.52 | $4.52 | 1,235,363 |
| 2024-10-07 | $5.00 | $5.04 | $4.66 | $4.79 | $4.79 | 985,903 |
| 2024-10-04 | $4.77 | $5.02 | $4.73 | $5.00 | $5.00 | 995,832 |
| 2024-10-03 | $4.73 | $4.79 | $4.62 | $4.72 | $4.72 | 1,545,610 |
| 2024-10-02 | $4.75 | $4.82 | $4.63 | $4.80 | $4.80 | 1,344,267 |
| 2024-10-01 | $4.82 | $4.87 | $4.58 | $4.79 | $4.79 | 1,556,295 |
| 2024-09-30 | $4.89 | $5.09 | $4.79 | $4.84 | $4.84 | 820,800 |
| 2024-09-27 | $5.08 | $5.10 | $4.96 | $4.98 | $4.98 | 1,066,785 |
| 2024-09-26 | $4.87 | $4.97 | $4.78 | $4.96 | $4.96 | 1,200,112 |
| 2024-09-25 | $4.95 | $5.04 | $4.76 | $4.77 | $4.77 | 927,393 |
| 2024-09-24 | $5.04 | $5.11 | $4.82 | $4.95 | $4.95 | 1,407,488 |
| 2024-09-23 | $5.19 | $5.19 | $4.98 | $5.02 | $5.02 | 1,292,184 |
| 2024-09-20 | $5.32 | $5.35 | $5.11 | $5.19 | $5.19 | 2,473,127 |
| 2024-09-19 | $5.72 | $5.81 | $5.35 | $5.38 | $5.38 | 1,422,415 |
| 2024-09-18 | $5.55 | $5.96 | $5.28 | $5.51 | $5.51 | 1,630,366 |
| 2024-09-17 | $5.50 | $5.88 | $5.34 | $5.39 | $5.39 | 1,517,305 |
| 2024-09-16 | $5.51 | $5.61 | $5.31 | $5.42 | $5.42 | 945,811 |
| 2024-09-13 | $5.77 | $5.96 | $5.35 | $5.50 | $5.50 | 2,562,811 |
| 2024-09-12 | $5.87 | $5.93 | $5.58 | $5.65 | $5.65 | 486,600 |
| 2024-09-11 | $5.61 | $5.98 | $5.46 | $5.87 | $5.87 | 1,309,589 |
| 2024-09-10 | $5.67 | $5.75 | $5.51 | $5.61 | $5.61 | 694,583 |
| 2024-09-09 | $5.59 | $5.73 | $5.49 | $5.62 | $5.62 | 1,105,641 |
| 2024-09-06 | $5.54 | $5.74 | $5.15 | $5.60 | $5.60 | 1,520,014 |
| 2024-09-05 | $6.16 | $6.34 | $5.49 | $5.53 | $5.53 | 1,148,432 |
| 2024-09-04 | $5.94 | $6.29 | $5.74 | $6.10 | $6.10 | 955,425 |
| 2024-09-03 | $6.67 | $6.79 | $6.08 | $6.08 | $6.08 | 1,857,977 |
| 2024-08-30 | $6.18 | $6.77 | $6.16 | $6.70 | $6.70 | 2,857,558 |
| 2024-08-29 | $5.90 | $6.19 | $5.70 | $6.13 | $6.13 | 1,575,080 |
| 2024-08-28 | $5.50 | $5.93 | $5.44 | $5.87 | $5.87 | 2,534,933 |
| 2024-08-27 | $5.07 | $5.60 | $4.95 | $5.52 | $5.52 | 1,830,126 |
| 2024-08-26 | $5.05 | $5.23 | $4.93 | $5.11 | $5.11 | 1,172,812 |
| 2024-08-23 | $4.89 | $5.02 | $4.81 | $4.94 | $4.94 | 1,469,735 |
| 2024-08-22 | $5.21 | $5.21 | $4.72 | $4.84 | $4.84 | 1,171,144 |
| 2024-08-21 | $5.13 | $5.19 | $4.97 | $5.12 | $5.12 | 1,528,904 |
| 2024-08-20 | $4.96 | $5.15 | $4.88 | $5.06 | $5.06 | 1,471,531 |
| 2024-08-19 | $4.50 | $4.96 | $4.49 | $4.95 | $4.95 | 3,050,627 |
| 2024-08-16 | $4.50 | $4.55 | $4.36 | $4.47 | $4.47 | 1,883,148 |
| 2024-08-15 | $4.66 | $4.76 | $4.47 | $4.54 | $4.54 | 2,567,285 |
| 2024-08-14 | $4.59 | $4.62 | $4.31 | $4.40 | $4.40 | 1,255,885 |
| 2024-08-13 | $4.73 | $4.78 | $4.52 | $4.54 | $4.54 | 1,474,927 |
| 2024-08-12 | $5.00 | $5.12 | $4.65 | $4.66 | $4.66 | 1,315,209 |
| 2024-08-09 | $5.40 | $5.54 | $4.92 | $4.99 | $4.99 | 2,148,248 |
| 2024-08-08 | $5.87 | $5.87 | $5.33 | $5.44 | $5.44 | 2,063,991 |
| 2024-08-07 | $6.24 | $6.31 | $5.65 | $5.68 | $5.68 | 821,264 |
| 2024-08-06 | $6.06 | $6.27 | $5.86 | $6.10 | $6.10 | 756,184 |
| 2024-08-05 | $5.70 | $6.16 | $5.56 | $5.97 | $5.97 | 1,144,982 |
| 2024-08-02 | $6.36 | $6.41 | $6.08 | $6.31 | $6.31 | 1,209,086 |
| 2024-08-01 | $7.06 | $7.06 | $6.58 | $6.73 | $6.73 | 906,682 |
| 2024-07-31 | $7.10 | $7.37 | $6.79 | $7.00 | $7.00 | 1,030,755 |
| 2024-07-30 | $7.15 | $7.33 | $7.01 | $7.02 | $7.02 | 575,267 |
| 2024-07-29 | $7.42 | $7.57 | $6.89 | $7.12 | $7.12 | 856,397 |
| 2024-07-26 | $7.73 | $7.90 | $7.27 | $7.40 | $7.40 | 857,799 |
| 2024-07-25 | $7.12 | $7.85 | $7.02 | $7.48 | $7.48 | 1,143,548 |
| 2024-07-24 | $7.68 | $7.69 | $7.08 | $7.08 | $7.08 | 1,098,026 |
| 2024-07-23 | $7.12 | $7.78 | $7.02 | $7.70 | $7.70 | 1,058,967 |
| 2024-07-22 | $6.99 | $7.19 | $6.76 | $7.18 | $7.18 | 908,367 |
| 2024-07-19 | $6.83 | $7.06 | $6.69 | $6.89 | $6.89 | 938,171 |
| 2024-07-18 | $7.52 | $7.52 | $6.60 | $6.82 | $6.82 | 1,524,895 |
| 2024-07-17 | $7.61 | $7.75 | $7.27 | $7.51 | $7.51 | 1,393,733 |
| 2024-07-16 | $7.28 | $7.96 | $7.18 | $7.86 | $7.86 | 1,648,951 |
| 2024-07-15 | $6.75 | $7.29 | $6.63 | $7.16 | $7.16 | 1,353,870 |
| 2024-07-12 | $6.48 | $7.15 | $6.38 | $6.73 | $6.73 | 1,404,638 |
| 2024-07-11 | $6.30 | $6.69 | $6.30 | $6.37 | $6.37 | 1,548,011 |
| 2024-07-10 | $6.31 | $6.41 | $5.94 | $6.05 | $6.05 | 1,555,281 |
| 2024-07-09 | $5.65 | $6.49 | $5.57 | $6.28 | $6.28 | 1,751,476 |
| 2024-07-08 | $5.30 | $5.75 | $5.26 | $5.67 | $5.67 | 1,514,675 |
| 2024-07-05 | $5.15 | $5.29 | $4.99 | $5.25 | $5.25 | 830,539 |
| 2024-07-03 | $5.00 | $5.37 | $5.00 | $5.14 | $5.14 | 715,612 |
| 2024-07-02 | $4.95 | $5.09 | $4.80 | $5.00 | $5.00 | 1,188,313 |
| 2024-07-01 | $4.80 | $5.05 | $4.76 | $4.98 | $4.98 | 1,409,322 |
| 2024-06-28 | $4.82 | $4.98 | $4.59 | $4.88 | $4.88 | 3,122,526 |
| 2024-06-27 | $5.00 | $5.06 | $4.76 | $4.76 | $4.76 | 1,165,807 |
| 2024-06-26 | $5.22 | $5.24 | $5.02 | $5.02 | $5.02 | 973,843 |
| 2024-06-25 | $5.25 | $5.32 | $5.15 | $5.23 | $5.23 | 1,076,790 |
| 2024-06-24 | $5.31 | $5.49 | $5.20 | $5.28 | $5.28 | 1,072,924 |
| 2024-06-21 | $5.17 | $5.39 | $5.04 | $5.29 | $5.29 | 4,614,820 |
| 2024-06-20 | $5.05 | $5.16 | $4.93 | $5.13 | $5.13 | 1,594,410 |
| 2024-06-18 | $5.21 | $5.26 | $5.04 | $5.10 | $5.10 | 1,330,089 |
| 2024-06-17 | $5.36 | $5.39 | $5.11 | $5.27 | $5.27 | 1,529,951 |
| 2024-06-14 | $5.55 | $5.76 | $5.36 | $5.42 | $5.42 | 947,467 |
| 2024-06-13 | $5.59 | $5.75 | $5.50 | $5.60 | $5.60 | 969,448 |
| 2024-06-12 | $5.58 | $5.79 | $5.50 | $5.59 | $5.59 | 1,241,117 |
| 2024-06-11 | $5.26 | $5.43 | $5.13 | $5.33 | $5.33 | 1,234,574 |
| 2024-06-10 | $5.07 | $5.37 | $4.96 | $5.36 | $5.36 | 1,263,040 |
| 2024-06-07 | $5.20 | $5.30 | $5.10 | $5.21 | $5.21 | 709,969 |
| 2024-06-06 | $5.32 | $5.37 | $5.20 | $5.28 | $5.28 | 960,241 |
| 2024-06-05 | $5.35 | $5.35 | $5.15 | $5.34 | $5.34 | 1,197,721 |
| 2024-06-04 | $5.20 | $5.47 | $5.14 | $5.29 | $5.29 | 1,114,539 |
| 2024-06-03 | $5.29 | $5.59 | $5.17 | $5.25 | $5.25 | 1,607,310 |
| 2024-05-31 | $5.15 | $5.26 | $5.08 | $5.19 | $5.19 | 1,545,632 |
| 2024-05-30 | $5.19 | $5.32 | $4.97 | $5.14 | $5.14 | 1,582,606 |
| 2024-05-29 | $5.07 | $5.14 | $4.90 | $5.08 | $5.08 | 1,842,793 |
| 2024-05-28 | $5.37 | $5.49 | $5.16 | $5.24 | $5.24 | 1,266,081 |
| 2024-05-24 | $5.41 | $5.43 | $5.23 | $5.28 | $5.28 | 934,439 |
| 2024-05-23 | $5.64 | $5.64 | $5.26 | $5.33 | $5.33 | 1,431,790 |
| 2024-05-22 | $5.55 | $5.74 | $5.38 | $5.60 | $5.60 | 1,936,506 |
| 2024-05-21 | $5.87 | $6.00 | $5.52 | $5.54 | $5.54 | 1,475,736 |
| 2024-05-20 | $5.95 | $6.08 | $5.66 | $5.95 | $5.95 | 1,543,759 |
| 2024-05-17 | $6.33 | $6.34 | $5.90 | $5.98 | $5.98 | 2,189,494 |
| 2024-05-16 | $6.77 | $6.77 | $6.32 | $6.38 | $6.38 | 2,139,757 |
| 2024-05-15 | $6.47 | $6.62 | $6.12 | $6.23 | $6.23 | 1,254,733 |
| 2024-05-14 | $6.51 | $6.83 | $6.13 | $6.23 | $6.23 | 1,494,031 |
| 2024-05-13 | $6.14 | $6.83 | $6.10 | $6.22 | $6.22 | 1,723,340 |
| 2024-05-10 | $6.32 | $6.43 | $5.88 | $6.01 | $6.01 | 1,604,714 |
| 2024-05-09 | $6.13 | $6.73 | $6.13 | $6.36 | $6.36 | 1,956,209 |
| 2024-05-08 | $6.13 | $6.29 | $5.99 | $6.08 | $6.08 | 1,464,270 |
| 2024-05-07 | $6.46 | $6.46 | $6.04 | $6.16 | $6.16 | 888,521 |
| 2024-05-06 | $6.50 | $6.73 | $6.28 | $6.41 | $6.41 | 812,274 |
| 2024-05-03 | $6.43 | $7.00 | $6.28 | $6.41 | $6.41 | 1,394,807 |
| 2024-05-02 | $6.13 | $6.25 | $6.00 | $6.15 | $6.15 | 949,617 |
| 2024-05-01 | $6.04 | $6.56 | $5.84 | $6.00 | $6.00 | 1,764,706 |
| 2024-04-30 | $6.09 | $6.32 | $5.96 | $6.01 | $6.01 | 1,022,039 |
| 2024-04-29 | $6.25 | $6.55 | $6.11 | $6.26 | $6.26 | 933,216 |
| 2024-04-26 | $6.26 | $6.41 | $6.02 | $6.16 | $6.16 | 791,566 |
| 2024-04-25 | $6.28 | $6.35 | $6.05 | $6.22 | $6.22 | 1,221,227 |
| 2024-04-24 | $6.87 | $6.92 | $6.53 | $6.58 | $6.58 | 1,003,979 |
| 2024-04-23 | $6.90 | $7.41 | $6.81 | $6.88 | $6.88 | 965,009 |
| 2024-04-22 | $6.75 | $7.03 | $6.46 | $6.91 | $6.91 | 909,065 |
| 2024-04-19 | $6.59 | $6.80 | $6.42 | $6.64 | $6.64 | 1,097,627 |
| 2024-04-18 | $6.70 | $6.86 | $6.53 | $6.66 | $6.66 | 1,246,520 |
| 2024-04-17 | $7.23 | $7.27 | $6.72 | $6.74 | $6.74 | 1,155,305 |
| 2024-04-16 | $7.15 | $7.26 | $7.03 | $7.14 | $7.14 | 690,998 |
| 2024-04-15 | $7.73 | $7.73 | $7.13 | $7.31 | $7.31 | 1,368,940 |
| 2024-04-12 | $7.97 | $8.02 | $7.54 | $7.60 | $7.60 | 1,210,429 |
| 2024-04-11 | $8.40 | $8.40 | $7.90 | $8.07 | $8.07 | 1,075,024 |
| 2024-04-10 | $8.25 | $8.40 | $7.76 | $8.01 | $8.01 | 1,722,177 |
| 2024-04-09 | $8.43 | $8.77 | $8.37 | $8.75 | $8.75 | 872,381 |
| 2024-04-08 | $8.75 | $8.75 | $8.24 | $8.40 | $8.40 | 1,033,637 |
| 2024-04-05 | $8.53 | $8.75 | $8.18 | $8.52 | $8.52 | 1,383,359 |
| 2024-04-04 | $8.85 | $9.23 | $8.64 | $8.68 | $8.68 | 1,626,753 |
| 2024-04-03 | $8.52 | $8.92 | $8.17 | $8.71 | $8.71 | 2,731,531 |
| 2024-04-02 | $8.67 | $9.28 | $7.36 | $8.32 | $8.32 | 10,008,145 |
| 2024-04-01 | $13.24 | $13.24 | $12.52 | $12.79 | $12.79 | 868,906 |
| 2024-03-28 | $13.28 | $13.63 | $12.94 | $13.28 | $13.28 | 647,690 |
| 2024-03-27 | $12.98 | $13.24 | $12.65 | $13.19 | $13.19 | 633,400 |
| 2024-03-26 | $13.28 | $13.43 | $12.77 | $12.79 | $12.79 | 663,926 |
| 2024-03-25 | $13.04 | $13.23 | $12.80 | $13.16 | $13.16 | 524,540 |
| 2024-03-22 | $13.21 | $13.24 | $12.80 | $12.97 | $12.97 | 584,667 |
| 2024-03-21 | $13.61 | $14.26 | $13.05 | $13.21 | $13.21 | 889,195 |
| 2024-03-20 | $12.95 | $13.54 | $12.67 | $13.38 | $13.38 | 780,794 |
| 2024-03-19 | $13.16 | $13.48 | $12.89 | $13.01 | $13.01 | 870,853 |
| 2024-03-18 | $13.84 | $13.84 | $12.82 | $13.31 | $13.31 | 878,201 |
| 2024-03-15 | $13.54 | $14.03 | $13.46 | $13.81 | $13.81 | 4,714,695 |
| 2024-03-14 | $14.18 | $14.30 | $13.39 | $13.60 | $13.60 | 970,986 |
| 2024-03-13 | $13.85 | $14.51 | $13.85 | $14.34 | $14.34 | 950,441 |
| 2024-03-12 | $14.57 | $14.57 | $13.60 | $13.92 | $13.92 | 1,068,449 |
| 2024-03-11 | $14.99 | $15.55 | $14.23 | $14.42 | $14.42 | 877,138 |
| 2024-03-08 | $15.37 | $16.03 | $14.72 | $14.96 | $14.96 | 644,871 |
| 2024-03-07 | $15.21 | $15.81 | $14.91 | $14.94 | $14.94 | 937,533 |
| 2024-03-06 | $15.42 | $15.62 | $14.92 | $15.07 | $15.07 | 1,185,075 |
| 2024-03-05 | $15.66 | $16.05 | $14.84 | $15.14 | $15.14 | 1,113,909 |
| 2024-03-04 | $16.40 | $16.50 | $15.37 | $15.84 | $15.84 | 1,312,730 |
| 2024-03-01 | $17.05 | $17.33 | $16.15 | $16.29 | $16.29 | 1,810,553 |
| 2024-02-29 | $18.96 | $19.34 | $16.89 | $17.05 | $17.05 | 1,881,288 |
| 2024-02-28 | $16.57 | $18.96 | $16.55 | $17.96 | $17.96 | 2,154,609 |
| 2024-02-27 | $15.29 | $17.73 | $15.00 | $17.54 | $17.54 | 2,399,126 |
| 2024-02-26 | $13.28 | $14.53 | $13.23 | $14.44 | $14.44 | 1,289,049 |
| 2024-02-23 | $13.25 | $13.56 | $13.20 | $13.45 | $13.45 | 547,277 |
| 2024-02-22 | $13.30 | $13.77 | $13.12 | $13.32 | $13.32 | 807,791 |
| 2024-02-21 | $12.90 | $13.21 | $12.65 | $13.13 | $13.13 | 538,099 |
| 2024-02-20 | $12.87 | $13.47 | $12.87 | $13.06 | $13.06 | 704,585 |
| 2024-02-16 | $12.89 | $13.32 | $12.64 | $13.09 | $13.09 | 690,804 |
| 2024-02-15 | $12.81 | $13.55 | $12.81 | $13.28 | $13.28 | 922,691 |
| 2024-02-14 | $12.60 | $12.83 | $12.04 | $12.75 | $12.75 | 1,141,685 |
| 2024-02-13 | $12.35 | $12.73 | $12.00 | $12.19 | $12.19 | 1,191,308 |
| 2024-02-12 | $12.45 | $13.59 | $12.38 | $13.43 | $13.43 | 1,716,876 |
| 2024-02-09 | $12.04 | $12.62 | $11.91 | $12.40 | $12.40 | 1,127,077 |
| 2024-02-08 | $10.95 | $11.87 | $10.79 | $11.81 | $11.81 | 1,307,640 |
| 2024-02-07 | $11.44 | $11.45 | $10.78 | $10.95 | $10.95 | 1,197,753 |
| 2024-02-06 | $10.76 | $11.48 | $10.57 | $11.46 | $11.46 | 1,062,153 |
| 2024-02-05 | $10.78 | $10.83 | $10.31 | $10.81 | $10.81 | 1,228,393 |
| 2024-02-02 | $10.89 | $11.15 | $10.48 | $11.01 | $11.01 | 853,748 |
| 2024-02-01 | $10.84 | $11.38 | $10.67 | $11.21 | $11.21 | 967,461 |
| 2024-01-31 | $11.21 | $11.60 | $10.77 | $10.82 | $10.82 | 1,089,384 |
| 2024-01-30 | $11.90 | $11.91 | $11.18 | $11.25 | $11.25 | 800,974 |
| 2024-01-29 | $11.60 | $12.12 | $11.32 | $11.99 | $11.99 | 1,045,689 |
| 2024-01-26 | $12.05 | $12.37 | $11.46 | $11.54 | $11.54 | 714,403 |
| 2024-01-25 | $11.67 | $12.25 | $11.50 | $11.85 | $11.85 | 1,009,090 |
| 2024-01-24 | $12.32 | $12.49 | $11.45 | $11.46 | $11.46 | 741,804 |
| 2024-01-23 | $12.73 | $13.09 | $11.87 | $12.17 | $12.17 | 710,147 |
| 2024-01-22 | $12.02 | $12.66 | $12.00 | $12.39 | $12.39 | 1,112,557 |
| 2024-01-19 | $12.32 | $12.32 | $11.82 | $11.94 | $11.94 | 691,618 |
| 2024-01-18 | $12.57 | $12.57 | $11.81 | $12.32 | $12.32 | 901,700 |
| 2024-01-17 | $12.12 | $12.43 | $11.89 | $12.38 | $12.38 | 1,096,513 |
| 2024-01-16 | $12.50 | $12.70 | $11.90 | $12.54 | $12.54 | 946,051 |
| 2024-01-12 | $13.11 | $13.53 | $12.71 | $12.77 | $12.77 | 756,103 |
| 2024-01-11 | $13.50 | $13.59 | $12.77 | $13.01 | $13.01 | 1,386,553 |
| 2024-01-10 | $13.89 | $14.16 | $13.30 | $13.79 | $13.79 | 796,574 |
| 2024-01-09 | $13.76 | $14.32 | $13.57 | $13.92 | $13.92 | 874,286 |
| 2024-01-08 | $13.21 | $14.00 | $12.80 | $13.93 | $13.93 | 1,155,981 |
| 2024-01-05 | $13.67 | $13.67 | $12.58 | $13.32 | $13.32 | 1,074,380 |
| 2024-01-04 | $13.05 | $13.90 | $12.86 | $13.61 | $13.61 | 963,290 |
| 2024-01-03 | $13.65 | $13.94 | $12.77 | $13.00 | $13.00 | 1,295,202 |
| 2024-01-02 | $13.82 | $14.86 | $13.74 | $14.00 | $14.00 | 1,208,674 |
| 2023-12-29 | $14.94 | $14.94 | $13.74 | $13.94 | $13.94 | 1,470,649 |
| 2023-12-28 | $14.60 | $15.04 | $14.55 | $14.95 | $14.95 | 1,056,227 |
| 2023-12-27 | $15.11 | $15.34 | $14.30 | $14.67 | $14.67 | 822,005 |
| 2023-12-26 | $14.71 | $15.02 | $14.48 | $14.81 | $14.81 | 729,637 |
| 2023-12-22 | $14.39 | $15.02 | $14.20 | $14.29 | $14.29 | 1,354,027 |
| 2023-12-21 | $14.06 | $14.56 | $13.57 | $14.09 | $14.09 | 1,090,623 |
| 2023-12-20 | $14.43 | $14.84 | $13.54 | $13.58 | $13.58 | 1,110,848 |
| 2023-12-19 | $13.86 | $14.47 | $13.67 | $14.30 | $14.30 | 1,145,643 |
| 2023-12-18 | $13.86 | $14.13 | $13.40 | $13.52 | $13.52 | 888,927 |
| 2023-12-15 | $14.53 | $15.00 | $13.56 | $13.86 | $13.86 | 2,030,124 |
| 2023-12-14 | $13.98 | $14.75 | $13.78 | $14.32 | $14.32 | 2,440,003 |
| 2023-12-13 | $12.08 | $13.44 | $11.86 | $13.31 | $13.31 | 1,308,308 |
| 2023-12-12 | $12.48 | $12.48 | $11.97 | $12.12 | $12.12 | 999,716 |
| 2023-12-11 | $12.77 | $12.87 | $12.27 | $12.41 | $12.41 | 1,043,658 |
| 2023-12-08 | $12.81 | $13.43 | $12.52 | $12.79 | $12.79 | 1,167,334 |
| 2023-12-07 | $12.38 | $12.96 | $12.12 | $12.91 | $12.91 | 1,430,684 |
| 2023-12-06 | $12.18 | $13.24 | $11.83 | $12.49 | $12.49 | 2,319,334 |
| 2023-12-05 | $11.80 | $11.85 | $11.36 | $11.57 | $11.57 | 1,251,848 |
| 2023-12-04 | $11.78 | $12.28 | $11.38 | $12.01 | $12.01 | 1,407,080 |
| 2023-12-01 | $11.22 | $11.80 | $10.76 | $11.79 | $11.79 | 1,405,685 |
| 2023-11-30 | $11.45 | $11.80 | $11.15 | $11.28 | $11.28 | 1,580,874 |
| 2023-11-29 | $10.60 | $12.00 | $10.59 | $11.20 | $11.20 | 4,877,960 |
| 2023-11-28 | $11.56 | $12.01 | $11.20 | $11.93 | $11.93 | 955,043 |
| 2023-11-27 | $12.42 | $12.42 | $11.38 | $11.56 | $11.56 | 1,238,430 |
| 2023-11-24 | $12.16 | $12.58 | $11.97 | $12.12 | $12.12 | 437,862 |
| 2023-11-22 | $11.65 | $12.28 | $11.54 | $12.04 | $12.04 | 1,170,756 |
| 2023-11-21 | $12.20 | $12.20 | $11.35 | $11.44 | $11.44 | 1,353,415 |
| 2023-11-20 | $11.87 | $13.01 | $11.60 | $12.36 | $12.36 | 1,563,624 |
| 2023-11-17 | $10.93 | $11.81 | $10.88 | $11.73 | $11.73 | 2,048,395 |
| 2023-11-16 | $11.54 | $11.67 | $10.58 | $10.98 | $10.98 | 2,292,241 |
| 2023-11-15 | $11.00 | $12.76 | $10.99 | $11.49 | $11.49 | 3,808,928 |
| 2023-11-14 | $9.99 | $10.90 | $9.87 | $10.77 | $10.77 | 5,422,362 |
| 2023-11-13 | $9.50 | $9.61 | $8.22 | $9.29 | $9.29 | 13,929,424 |
| 2023-11-10 | $16.00 | $16.22 | $14.91 | $15.70 | $15.70 | 1,874,319 |
| 2023-11-09 | $17.02 | $17.66 | $15.74 | $16.04 | $16.04 | 1,516,922 |
| 2023-11-08 | $18.77 | $18.89 | $16.60 | $16.75 | $16.75 | 2,212,332 |
| 2023-11-07 | $16.01 | $20.12 | $15.76 | $18.70 | $18.70 | 3,220,789 |
| 2023-11-06 | $15.91 | $15.91 | $14.68 | $14.98 | $14.98 | 1,236,309 |
| 2023-11-03 | $14.10 | $16.04 | $14.10 | $15.58 | $15.58 | 1,705,288 |
| 2023-11-02 | $12.17 | $14.30 | $12.13 | $13.93 | $13.93 | 1,917,430 |
| 2023-11-01 | $12.05 | $12.64 | $11.56 | $11.75 | $11.75 | 1,468,229 |
| 2023-10-31 | $9.91 | $12.72 | $9.70 | $12.04 | $12.04 | 5,105,506 |
| 2023-10-30 | $8.96 | $9.44 | $8.93 | $9.41 | $9.41 | 1,010,369 |
| 2023-10-27 | $9.72 | $9.73 | $8.83 | $8.84 | $8.84 | 1,251,253 |
| 2023-10-26 | $9.41 | $10.03 | $9.35 | $9.50 | $9.50 | 871,646 |
| 2023-10-25 | $9.50 | $9.76 | $9.26 | $9.35 | $9.35 | 1,114,672 |
| 2023-10-24 | $9.37 | $9.81 | $9.37 | $9.56 | $9.56 | 1,070,011 |
| 2023-10-23 | $9.72 | $9.80 | $8.52 | $9.17 | $9.17 | 1,841,728 |
| 2023-10-20 | $9.48 | $9.62 | $8.93 | $9.28 | $9.28 | 749,164 |
| 2023-10-19 | $11.00 | $11.08 | $9.63 | $9.64 | $9.64 | 1,421,699 |
| 2023-10-18 | $11.45 | $11.50 | $10.84 | $10.94 | $10.94 | 644,163 |
| 2023-10-17 | $11.33 | $11.91 | $11.33 | $11.52 | $11.52 | 705,798 |
| 2023-10-16 | $11.68 | $11.75 | $11.30 | $11.57 | $11.57 | 633,172 |
| 2023-10-13 | $11.62 | $11.81 | $11.29 | $11.70 | $11.70 | 514,769 |
| 2023-10-12 | $12.27 | $12.53 | $11.37 | $11.51 | $11.51 | 840,056 |
| 2023-10-11 | $12.59 | $12.83 | $11.86 | $12.27 | $12.27 | 461,578 |
| 2023-10-10 | $12.11 | $12.90 | $12.01 | $12.52 | $12.52 | 594,831 |
| 2023-10-09 | $12.25 | $12.28 | $11.76 | $12.15 | $12.15 | 437,207 |
| 2023-10-06 | $11.83 | $12.55 | $11.79 | $12.44 | $12.44 | 762,580 |
| 2023-10-05 | $11.89 | $12.35 | $11.45 | $12.08 | $12.08 | 1,498,629 |
| 2023-10-04 | $12.35 | $12.35 | $11.63 | $11.99 | $11.99 | 754,516 |
| 2023-10-03 | $11.64 | $12.30 | $11.39 | $12.29 | $12.29 | 635,229 |
| 2023-10-02 | $13.10 | $13.19 | $11.64 | $11.78 | $11.78 | 888,140 |
| 2023-09-29 | $13.21 | $13.47 | $12.79 | $13.26 | $13.26 | 985,181 |
| 2023-09-28 | $12.58 | $13.02 | $11.85 | $12.96 | $12.96 | 1,273,456 |
| 2023-09-27 | $13.27 | $13.58 | $12.41 | $12.63 | $12.63 | 1,063,248 |
| 2023-09-26 | $11.65 | $13.75 | $11.50 | $12.99 | $12.99 | 1,531,086 |
| 2023-09-25 | $12.01 | $12.01 | $11.25 | $11.42 | $11.42 | 651,520 |
| 2023-09-22 | $12.57 | $12.61 | $11.99 | $12.09 | $12.09 | 489,510 |
| 2023-09-21 | $12.57 | $12.74 | $12.16 | $12.45 | $12.45 | 563,778 |
| 2023-09-20 | $12.89 | $13.32 | $12.62 | $12.81 | $12.81 | 628,566 |
| 2023-09-19 | $12.65 | $12.90 | $12.40 | $12.85 | $12.85 | 505,963 |
| 2023-09-18 | $12.76 | $12.77 | $12.34 | $12.71 | $12.71 | 468,522 |
| 2023-09-15 | $12.96 | $13.04 | $12.30 | $12.68 | $12.68 | 1,497,973 |
| 2023-09-14 | $13.10 | $13.43 | $12.83 | $12.91 | $12.91 | 613,570 |
| 2023-09-13 | $13.31 | $13.58 | $12.93 | $13.00 | $13.00 | 568,287 |
| 2023-09-12 | $13.00 | $13.48 | $13.00 | $13.36 | $13.36 | 353,774 |
| 2023-09-11 | $12.67 | $13.09 | $12.39 | $12.97 | $12.97 | 750,285 |
| 2023-09-08 | $12.66 | $12.87 | $12.36 | $12.61 | $12.61 | 306,636 |
| 2023-09-07 | $12.42 | $12.73 | $11.97 | $12.59 | $12.59 | 425,624 |
| 2023-09-06 | $12.84 | $12.99 | $12.35 | $12.65 | $12.65 | 742,253 |
| 2023-09-05 | $13.48 | $13.72 | $12.76 | $12.84 | $12.84 | 1,031,391 |
| 2023-09-01 | $13.13 | $13.75 | $12.96 | $13.45 | $13.45 | 902,883 |
| 2023-08-31 | $13.12 | $13.15 | $12.80 | $12.87 | $12.87 | 616,331 |
| 2023-08-30 | $12.84 | $13.20 | $12.77 | $13.12 | $13.12 | 774,616 |
| 2023-08-29 | $12.95 | $13.27 | $12.77 | $12.82 | $12.82 | 729,130 |
| 2023-08-28 | $13.10 | $13.45 | $12.85 | $12.99 | $12.99 | 366,295 |
| 2023-08-25 | $13.38 | $13.70 | $12.93 | $13.04 | $13.04 | 627,523 |
| 2023-08-24 | $14.25 | $14.25 | $13.27 | $13.35 | $13.35 | 579,817 |
| 2023-08-23 | $14.01 | $14.60 | $14.01 | $14.33 | $14.33 | 556,967 |
| 2023-08-22 | $14.25 | $14.60 | $13.70 | $13.93 | $13.93 | 793,309 |
| 2023-08-21 | $14.00 | $14.24 | $13.68 | $13.98 | $13.98 | 488,053 |
| 2023-08-18 | $14.36 | $15.15 | $14.02 | $14.04 | $14.04 | 651,840 |
| 2023-08-17 | $15.01 | $15.08 | $14.44 | $14.57 | $14.57 | 693,050 |
| 2023-08-16 | $15.73 | $15.89 | $15.01 | $15.02 | $15.02 | 602,656 |
| 2023-08-15 | $16.82 | $16.89 | $15.57 | $15.80 | $15.80 | 833,957 |
| 2023-08-14 | $17.71 | $17.71 | $16.59 | $17.07 | $17.07 | 611,991 |
| 2023-08-11 | $18.09 | $18.18 | $17.27 | $17.98 | $17.98 | 455,689 |
| 2023-08-10 | $18.15 | $18.59 | $17.30 | $18.00 | $18.00 | 505,066 |
| 2023-08-09 | $17.34 | $17.65 | $17.07 | $17.53 | $17.53 | 554,270 |
| 2023-08-08 | $16.15 | $17.58 | $16.09 | $17.54 | $17.54 | 927,144 |
| 2023-08-07 | $18.91 | $18.91 | $16.32 | $16.34 | $16.34 | 1,479,536 |
| 2023-08-04 | $19.12 | $19.31 | $18.72 | $18.95 | $18.95 | 478,163 |
| 2023-08-03 | $18.91 | $19.31 | $18.49 | $18.92 | $18.92 | 347,219 |
| 2023-08-02 | $19.04 | $19.22 | $18.36 | $19.12 | $19.12 | 489,152 |
| 2023-08-01 | $20.23 | $20.31 | $19.00 | $19.42 | $19.42 | 427,958 |
| 2023-07-31 | $19.90 | $20.58 | $19.84 | $20.49 | $20.49 | 307,824 |
| 2023-07-28 | $19.86 | $20.51 | $19.72 | $19.90 | $19.90 | 351,145 |
| 2023-07-27 | $20.72 | $20.72 | $19.20 | $19.46 | $19.46 | 550,450 |
| 2023-07-26 | $20.61 | $20.98 | $20.25 | $20.42 | $20.42 | 392,892 |
| 2023-07-25 | $20.70 | $21.04 | $20.30 | $20.74 | $20.74 | 440,686 |
| 2023-07-24 | $20.88 | $20.88 | $20.35 | $20.61 | $20.61 | 458,722 |
| 2023-07-21 | $20.00 | $20.82 | $19.76 | $20.82 | $20.82 | 451,591 |
| 2023-07-20 | $20.23 | $20.29 | $19.56 | $19.83 | $19.83 | 411,749 |
| 2023-07-19 | $20.28 | $21.01 | $20.28 | $20.35 | $20.35 | 586,363 |
| 2023-07-18 | $19.80 | $20.33 | $19.68 | $20.16 | $20.16 | 579,464 |
| 2023-07-17 | $20.01 | $20.50 | $19.72 | $19.78 | $19.78 | 720,883 |
| 2023-07-14 | $20.38 | $20.64 | $19.26 | $19.94 | $19.94 | 699,174 |
| 2023-07-13 | $20.57 | $20.57 | $19.90 | $20.36 | $20.36 | 616,571 |
| 2023-07-12 | $20.22 | $20.97 | $19.80 | $20.26 | $20.26 | 757,512 |
| 2023-07-11 | $20.00 | $20.32 | $19.69 | $19.89 | $19.89 | 566,308 |
| 2023-07-10 | $18.81 | $19.88 | $18.50 | $19.87 | $19.87 | 707,001 |
| 2023-07-07 | $18.82 | $19.38 | $18.61 | $18.68 | $18.68 | 445,747 |
| 2023-07-06 | $18.66 | $18.82 | $18.12 | $18.58 | $18.58 | 537,436 |
| 2023-07-05 | $19.30 | $19.65 | $18.80 | $19.02 | $19.02 | 424,556 |
| 2023-07-03 | $18.88 | $19.48 | $18.57 | $19.36 | $19.36 | 264,187 |
| 2023-06-30 | $19.15 | $19.44 | $18.58 | $18.75 | $18.75 | 549,269 |
| 2023-06-29 | $19.48 | $19.64 | $18.58 | $18.77 | $18.77 | 649,041 |
| 2023-06-28 | $18.92 | $19.53 | $18.66 | $19.40 | $19.40 | 542,171 |
| 2023-06-27 | $18.18 | $18.91 | $17.90 | $18.79 | $18.79 | 480,273 |
| 2023-06-26 | $18.50 | $18.64 | $17.55 | $18.10 | $18.10 | 806,845 |
| 2023-06-23 | $18.46 | $18.76 | $18.18 | $18.55 | $18.55 | 1,090,100 |
| 2023-06-22 | $18.90 | $19.07 | $18.56 | $18.64 | $18.64 | 439,397 |
| 2023-06-21 | $19.42 | $19.60 | $18.41 | $18.99 | $18.99 | 612,656 |
| 2023-06-20 | $19.70 | $20.20 | $18.87 | $19.69 | $19.69 | 1,006,905 |
| 2023-06-16 | $20.97 | $21.42 | $19.27 | $19.90 | $19.90 | 2,091,013 |
| 2023-06-15 | $17.51 | $19.97 | $16.96 | $19.84 | $19.84 | 1,956,197 |
| 2023-06-14 | $18.05 | $18.38 | $17.01 | $17.10 | $17.10 | 527,636 |
| 2023-06-13 | $17.41 | $18.78 | $17.34 | $18.12 | $18.12 | 623,082 |
| 2023-06-12 | $17.29 | $18.38 | $17.19 | $17.45 | $17.45 | 608,952 |
| 2023-06-09 | $17.79 | $17.83 | $17.15 | $17.19 | $17.19 | 368,693 |
| 2023-06-08 | $17.54 | $18.10 | $17.13 | $17.59 | $17.59 | 361,640 |
| 2023-06-07 | $18.10 | $18.35 | $17.54 | $17.66 | $17.66 | 573,995 |
| 2023-06-06 | $16.82 | $18.19 | $16.68 | $17.95 | $17.95 | 633,229 |
| 2023-06-05 | $16.14 | $17.15 | $16.14 | $16.74 | $16.74 | 534,313 |
| 2023-06-02 | $15.76 | $16.31 | $15.41 | $16.27 | $16.27 | 635,950 |
| 2023-06-01 | $15.44 | $15.71 | $15.11 | $15.41 | $15.41 | 323,597 |
| 2023-05-31 | $15.35 | $16.59 | $15.21 | $15.48 | $15.48 | 678,325 |
| 2023-05-30 | $16.07 | $16.49 | $15.12 | $15.33 | $15.33 | 450,332 |
| 2023-05-26 | $15.90 | $16.17 | $15.58 | $15.99 | $15.99 | 411,859 |
| 2023-05-25 | $16.35 | $16.82 | $15.57 | $15.87 | $15.87 | 866,873 |
| 2023-05-24 | $16.54 | $16.74 | $16.01 | $16.41 | $16.41 | 478,233 |
| 2023-05-23 | $16.80 | $17.48 | $16.52 | $16.71 | $16.71 | 565,993 |
| 2023-05-22 | $16.76 | $17.20 | $16.61 | $16.82 | $16.82 | 513,855 |
| 2023-05-19 | $16.61 | $16.99 | $16.16 | $16.74 | $16.74 | 591,778 |
| 2023-05-18 | $16.84 | $17.05 | $15.75 | $16.34 | $16.34 | 465,778 |
| 2023-05-17 | $16.69 | $17.19 | $16.38 | $17.14 | $17.14 | 791,471 |
| 2023-05-16 | $17.30 | $17.55 | $15.94 | $16.62 | $16.62 | 553,187 |
| 2023-05-15 | $17.98 | $18.65 | $17.30 | $17.66 | $17.66 | 525,477 |
| 2023-05-12 | $18.14 | $18.14 | $17.26 | $17.53 | $17.53 | 468,879 |
| 2023-05-11 | $18.29 | $18.69 | $17.42 | $18.15 | $18.15 | 868,416 |
| 2023-05-10 | $18.00 | $19.29 | $17.99 | $18.41 | $18.41 | 685,787 |
| 2023-05-09 | $15.68 | $17.92 | $15.60 | $17.75 | $17.75 | 767,333 |
| 2023-05-08 | $16.40 | $16.94 | $15.48 | $16.21 | $16.21 | 445,027 |
| 2023-05-05 | $16.57 | $16.93 | $16.21 | $16.24 | $16.24 | 348,607 |
| 2023-05-04 | $16.02 | $16.56 | $15.72 | $16.31 | $16.31 | 429,224 |
| 2023-05-03 | $15.46 | $16.81 | $15.39 | $16.15 | $16.15 | 867,177 |
| 2023-05-02 | $16.07 | $16.14 | $15.06 | $15.25 | $15.25 | 669,734 |
| 2023-05-01 | $15.90 | $16.31 | $15.59 | $16.04 | $16.04 | 449,441 |
| 2023-04-28 | $15.76 | $16.15 | $15.43 | $15.93 | $15.93 | 439,759 |
| 2023-04-27 | $15.87 | $15.90 | $15.32 | $15.74 | $15.74 | 510,223 |
| 2023-04-26 | $15.72 | $16.40 | $15.44 | $15.81 | $15.81 | 527,719 |
| 2023-04-25 | $15.97 | $16.68 | $15.62 | $15.72 | $15.72 | 736,935 |
| 2023-04-24 | $16.72 | $17.00 | $15.70 | $16.02 | $16.02 | 464,194 |
| 2023-04-21 | $16.01 | $17.22 | $15.96 | $16.89 | $16.89 | 613,472 |
| 2023-04-20 | $15.87 | $16.25 | $15.61 | $15.84 | $15.84 | 612,439 |
| 2023-04-19 | $15.66 | $16.40 | $15.60 | $16.12 | $16.12 | 443,303 |
| 2023-04-18 | $15.84 | $16.24 | $15.56 | $15.91 | $15.91 | 507,334 |
| 2023-04-17 | $15.24 | $16.07 | $15.01 | $15.79 | $15.79 | 808,817 |
| 2023-04-14 | $15.67 | $15.80 | $14.72 | $15.05 | $15.05 | 757,709 |
| 2023-04-13 | $14.49 | $15.88 | $14.20 | $15.69 | $15.69 | 1,482,537 |
| 2023-04-12 | $14.50 | $14.50 | $13.55 | $13.69 | $13.69 | 828,635 |
| 2023-04-11 | $13.75 | $14.13 | $13.61 | $13.99 | $13.99 | 606,657 |
| 2023-04-10 | $13.54 | $13.72 | $13.31 | $13.64 | $13.64 | 680,338 |
| 2023-04-06 | $13.40 | $14.00 | $13.29 | $13.59 | $13.59 | 1,459,081 |
| 2023-04-05 | $13.19 | $13.46 | $13.01 | $13.34 | $13.34 | 1,361,930 |
| 2023-04-04 | $14.51 | $14.92 | $13.23 | $13.37 | $13.37 | 1,024,254 |
| 2023-04-03 | $14.28 | $14.94 | $14.00 | $14.41 | $14.41 | 824,144 |
| 2023-03-31 | $14.52 | $14.84 | $14.19 | $14.42 | $14.42 | 1,039,550 |
| 2023-03-30 | $15.00 | $15.06 | $13.99 | $14.30 | $14.30 | 649,445 |
| 2023-03-29 | $14.63 | $14.95 | $14.33 | $14.78 | $14.78 | 619,017 |
| 2023-03-28 | $14.59 | $14.96 | $14.32 | $14.35 | $14.35 | 486,461 |
| 2023-03-27 | $14.53 | $14.83 | $14.40 | $14.67 | $14.67 | 557,417 |
| 2023-03-24 | $14.19 | $14.57 | $13.81 | $14.42 | $14.42 | 648,448 |
| 2023-03-23 | $15.47 | $15.66 | $14.19 | $14.35 | $14.35 | 762,512 |
| 2023-03-22 | $16.69 | $16.69 | $15.19 | $15.22 | $15.22 | 615,016 |
| 2023-03-21 | $16.45 | $17.06 | $16.36 | $16.69 | $16.69 | 763,217 |
| 2023-03-20 | $16.73 | $16.73 | $16.10 | $16.35 | $16.35 | 560,686 |
| 2023-03-17 | $16.81 | $16.90 | $16.30 | $16.48 | $16.48 | 2,037,744 |
| 2023-03-16 | $16.91 | $17.21 | $16.70 | $16.92 | $16.92 | 836,549 |
| 2023-03-15 | $16.98 | $17.29 | $16.66 | $17.05 | $17.05 | 779,653 |
| 2023-03-14 | $18.46 | $18.66 | $17.09 | $17.42 | $17.42 | 634,223 |
| 2023-03-13 | $16.74 | $18.32 | $16.36 | $17.85 | $17.85 | 1,114,278 |
| 2023-03-10 | $17.32 | $17.47 | $15.82 | $17.08 | $17.08 | 1,381,564 |
| 2023-03-09 | $17.98 | $18.50 | $17.15 | $17.39 | $17.39 | 743,321 |
| 2023-03-08 | $18.87 | $19.03 | $17.97 | $18.22 | $18.22 | 665,658 |
| 2023-03-07 | $18.73 | $19.03 | $18.30 | $18.75 | $18.75 | 906,037 |
| 2023-03-06 | $19.51 | $19.54 | $18.44 | $18.81 | $18.81 | 978,542 |
| 2023-03-03 | $20.90 | $20.97 | $19.41 | $19.47 | $19.47 | 1,442,169 |
| 2023-03-02 | $18.25 | $20.86 | $17.55 | $20.16 | $20.16 | 1,421,594 |
| 2023-03-01 | $18.91 | $19.12 | $18.02 | $18.19 | $18.19 | 471,818 |
| 2023-02-28 | $18.83 | $19.34 | $18.73 | $19.00 | $19.00 | 503,803 |
| 2023-02-27 | $18.94 | $19.21 | $18.66 | $18.93 | $18.93 | 599,011 |
| 2023-02-24 | $19.02 | $19.50 | $18.40 | $18.62 | $18.62 | 699,899 |
| 2023-02-23 | $20.01 | $20.05 | $18.65 | $19.54 | $19.54 | 714,023 |
| 2023-02-22 | $19.14 | $20.15 | $19.01 | $20.00 | $20.00 | 1,069,428 |
| 2023-02-21 | $20.34 | $20.62 | $18.97 | $18.99 | $18.99 | 772,811 |
| 2023-02-17 | $20.62 | $21.13 | $19.51 | $21.10 | $21.10 | 624,764 |
| 2023-02-16 | $21.17 | $21.49 | $20.42 | $20.59 | $20.59 | 635,799 |
| 2023-02-15 | $21.45 | $21.75 | $20.81 | $21.72 | $21.72 | 498,003 |
| 2023-02-14 | $20.98 | $22.12 | $20.52 | $21.76 | $21.76 | 498,916 |
| 2023-02-13 | $20.36 | $21.30 | $19.93 | $21.14 | $21.14 | 378,560 |
| 2023-02-10 | $20.53 | $20.67 | $19.77 | $20.45 | $20.45 | 642,127 |
| 2023-02-09 | $21.54 | $22.03 | $20.25 | $20.40 | $20.40 | 572,176 |
| 2023-02-08 | $22.52 | $23.54 | $21.04 | $21.12 | $21.12 | 541,761 |
| 2023-02-07 | $22.67 | $22.99 | $21.71 | $22.68 | $22.68 | 631,138 |
| 2023-02-06 | $22.99 | $22.99 | $22.14 | $22.57 | $22.57 | 433,546 |
| 2023-02-03 | $23.23 | $24.29 | $22.92 | $23.29 | $23.29 | 561,350 |
| 2023-02-02 | $22.69 | $24.69 | $22.15 | $24.01 | $24.01 | 1,010,714 |
| 2023-02-01 | $22.56 | $22.63 | $20.70 | $22.07 | $22.07 | 778,618 |
| 2023-01-31 | $21.90 | $23.13 | $21.85 | $22.75 | $22.75 | 443,985 |
| 2023-01-30 | $22.10 | $22.43 | $21.50 | $21.77 | $21.77 | 420,295 |
| 2023-01-27 | $21.78 | $22.92 | $21.78 | $22.42 | $22.42 | 574,239 |
| 2023-01-26 | $22.38 | $22.67 | $21.49 | $22.01 | $22.01 | 393,249 |
| 2023-01-25 | $22.00 | $22.39 | $21.21 | $22.00 | $22.00 | 314,685 |
| 2023-01-24 | $22.41 | $23.40 | $22.14 | $22.49 | $22.49 | 591,441 |
| 2023-01-23 | $21.72 | $22.81 | $21.10 | $22.60 | $22.60 | 620,703 |
| 2023-01-20 | $21.15 | $22.08 | $20.60 | $21.59 | $21.59 | 598,253 |
| 2023-01-19 | $21.68 | $21.68 | $20.53 | $20.82 | $20.82 | 504,860 |
| 2023-01-18 | $23.69 | $24.13 | $21.86 | $22.13 | $22.13 | 595,394 |
| 2023-01-17 | $22.76 | $23.46 | $22.07 | $23.26 | $23.26 | 550,872 |
| 2023-01-13 | $22.68 | $23.77 | $22.15 | $22.94 | $22.94 | 757,633 |
| 2023-01-12 | $21.96 | $23.17 | $21.00 | $23.10 | $23.10 | 672,565 |
| 2023-01-11 | $21.35 | $22.07 | $20.85 | $21.71 | $21.71 | 546,609 |
| 2023-01-10 | $20.16 | $21.39 | $20.00 | $21.36 | $21.36 | 563,135 |
| 2023-01-09 | $20.50 | $20.86 | $19.66 | $20.18 | $20.18 | 740,143 |
| 2023-01-06 | $20.31 | $20.94 | $19.35 | $20.44 | $20.44 | 626,198 |
| 2023-01-05 | $20.01 | $20.37 | $19.54 | $20.01 | $20.01 | 545,176 |
| 2023-01-04 | $18.93 | $20.36 | $18.75 | $20.26 | $20.26 | 698,753 |
| 2023-01-03 | $19.46 | $19.80 | $18.66 | $18.90 | $18.90 | 822,350 |
| 2022-12-30 | $18.47 | $19.40 | $18.33 | $19.35 | $19.35 | 1,216,361 |
| 2022-12-29 | $18.30 | $19.58 | $17.99 | $18.84 | $18.84 | 761,143 |
| 2022-12-28 | $17.80 | $18.55 | $17.80 | $18.01 | $18.01 | 493,240 |
| 2022-12-27 | $18.09 | $18.57 | $17.54 | $17.85 | $17.85 | 568,443 |
| 2022-12-23 | $18.97 | $19.24 | $17.95 | $18.21 | $18.21 | 584,038 |
| 2022-12-22 | $18.55 | $19.30 | $18.20 | $19.10 | $19.10 | 681,670 |
| 2022-12-21 | $18.70 | $19.41 | $18.15 | $18.92 | $18.92 | 551,774 |
| 2022-12-20 | $17.90 | $18.85 | $17.76 | $18.51 | $18.51 | 784,357 |
| 2022-12-19 | $19.09 | $19.28 | $17.61 | $17.97 | $17.97 | 1,095,469 |
| 2022-12-16 | $19.00 | $19.58 | $18.34 | $19.27 | $19.27 | 3,544,534 |
| 2022-12-15 | $20.29 | $21.39 | $19.27 | $19.52 | $19.52 | 1,863,356 |
| 2022-12-14 | $23.68 | $23.68 | $21.94 | $22.61 | $22.61 | 549,739 |
| 2022-12-13 | $23.99 | $24.40 | $22.16 | $22.45 | $22.45 | 818,573 |
| 2022-12-12 | $22.01 | $23.00 | $21.40 | $22.77 | $22.77 | 927,073 |
| 2022-12-09 | $21.99 | $22.56 | $21.23 | $21.65 | $21.65 | 702,028 |
| 2022-12-08 | $21.72 | $22.72 | $21.13 | $22.11 | $22.11 | 651,134 |
| 2022-12-07 | $21.09 | $21.72 | $20.75 | $21.42 | $21.42 | 873,881 |
| 2022-12-06 | $21.22 | $21.38 | $20.70 | $21.07 | $21.07 | 2,714,393 |
| 2022-12-05 | $21.00 | $22.00 | $18.42 | $21.42 | $21.42 | 2,429,273 |
| 2022-12-02 | $21.85 | $24.31 | $21.55 | $24.00 | $24.00 | 873,964 |
| 2022-12-01 | $22.95 | $23.86 | $21.92 | $22.57 | $22.57 | 540,724 |
| 2022-11-30 | $22.10 | $23.27 | $21.50 | $23.23 | $23.23 | 989,315 |
| 2022-11-29 | $22.19 | $22.46 | $21.56 | $21.74 | $21.74 | 578,520 |
| 2022-11-28 | $22.18 | $22.36 | $21.52 | $21.84 | $21.84 | 846,964 |
| 2022-11-25 | $22.07 | $22.65 | $21.76 | $22.30 | $22.30 | 150,485 |
| 2022-11-23 | $22.85 | $23.27 | $22.41 | $22.60 | $22.60 | 427,914 |
| 2022-11-22 | $22.58 | $22.78 | $21.16 | $22.55 | $22.55 | 675,478 |
| 2022-11-21 | $23.34 | $23.34 | $22.03 | $22.39 | $22.39 | 754,947 |
| 2022-11-18 | $24.03 | $24.78 | $22.77 | $23.41 | $23.41 | 490,264 |
| 2022-11-17 | $24.26 | $24.26 | $22.37 | $23.27 | $23.27 | 622,621 |
| 2022-11-16 | $25.65 | $25.72 | $23.89 | $24.79 | $24.79 | 787,780 |
| 2022-11-15 | $27.51 | $27.93 | $25.00 | $26.06 | $26.06 | 913,671 |
| 2022-11-14 | $26.64 | $27.32 | $25.40 | $26.35 | $26.35 | 737,047 |
| 2022-11-11 | $23.04 | $27.51 | $22.77 | $27.00 | $27.00 | 1,457,207 |
| 2022-11-10 | $21.46 | $23.54 | $20.97 | $23.38 | $23.38 | 1,476,470 |
| 2022-11-09 | $20.74 | $21.44 | $19.54 | $19.71 | $19.71 | 980,268 |
| 2022-11-08 | $21.95 | $22.88 | $19.25 | $20.58 | $20.58 | 3,609,856 |
| 2022-11-07 | $24.45 | $26.25 | $21.55 | $21.75 | $21.75 | 5,224,593 |
| 2022-11-04 | $32.90 | $32.90 | $30.37 | $31.29 | $31.29 | 771,999 |
| 2022-11-03 | $33.58 | $34.41 | $31.62 | $32.32 | $32.32 | 1,059,706 |
| 2022-11-02 | $36.40 | $37.10 | $34.55 | $34.58 | $34.58 | 589,070 |
| 2022-11-01 | $38.65 | $38.87 | $36.35 | $36.44 | $36.44 | 480,936 |
| 2022-10-31 | $40.00 | $40.70 | $37.55 | $37.70 | $37.70 | 866,860 |
| 2022-10-28 | $36.27 | $40.88 | $36.00 | $40.70 | $40.70 | 864,463 |
| 2022-10-27 | $37.13 | $37.56 | $35.45 | $35.97 | $35.97 | 491,802 |
| 2022-10-26 | $34.73 | $38.65 | $34.66 | $37.00 | $37.00 | 1,124,190 |
| 2022-10-25 | $33.96 | $35.49 | $33.68 | $34.84 | $34.84 | 593,357 |
| 2022-10-24 | $31.59 | $33.76 | $30.25 | $33.65 | $33.65 | 831,666 |
| 2022-10-21 | $31.56 | $32.54 | $31.02 | $32.00 | $32.00 | 1,002,906 |
| 2022-10-20 | $30.71 | $32.50 | $30.25 | $31.33 | $31.33 | 413,597 |
| 2022-10-19 | $31.98 | $32.56 | $30.30 | $30.91 | $30.91 | 803,107 |
| 2022-10-18 | $33.68 | $33.68 | $31.81 | $32.96 | $32.96 | 504,973 |
| 2022-10-17 | $34.29 | $34.29 | $31.32 | $32.36 | $32.36 | 578,709 |
| 2022-10-14 | $33.18 | $33.44 | $30.45 | $30.56 | $30.56 | 388,874 |
| 2022-10-13 | $31.23 | $32.95 | $30.80 | $32.57 | $32.57 | 495,229 |
| 2022-10-12 | $31.79 | $33.04 | $31.28 | $32.63 | $32.63 | 476,162 |
| 2022-10-11 | $31.66 | $32.93 | $30.35 | $31.81 | $31.81 | 774,948 |
| 2022-10-10 | $33.43 | $33.88 | $31.81 | $31.89 | $31.89 | 456,533 |
| 2022-10-07 | $35.44 | $36.00 | $33.40 | $33.50 | $33.50 | 604,317 |
| 2022-10-06 | $35.68 | $37.43 | $35.49 | $36.34 | $36.34 | 597,771 |
| 2022-10-05 | $35.54 | $36.49 | $33.96 | $36.15 | $36.15 | 730,830 |
| 2022-10-04 | $33.46 | $35.75 | $33.46 | $35.72 | $35.72 | 1,212,705 |
| 2022-10-03 | $35.02 | $35.59 | $32.53 | $33.41 | $33.41 | 859,733 |
| 2022-09-30 | $34.27 | $36.82 | $33.89 | $34.35 | $34.35 | 984,793 |
| 2022-09-29 | $34.16 | $34.40 | $32.20 | $34.20 | $34.20 | 848,670 |
| 2022-09-28 | $34.35 | $35.58 | $33.57 | $34.48 | $34.48 | 841,432 |
| 2022-09-27 | $32.20 | $35.10 | $31.85 | $34.28 | $34.28 | 1,192,374 |
| 2022-09-26 | $34.33 | $35.22 | $31.12 | $31.15 | $31.15 | 1,027,735 |
| 2022-09-23 | $35.58 | $36.38 | $34.12 | $35.09 | $35.09 | 1,732,523 |
| 2022-09-22 | $35.09 | $36.86 | $34.14 | $36.34 | $36.34 | 906,237 |
| 2022-09-21 | $35.58 | $36.96 | $34.55 | $35.58 | $35.58 | 821,488 |
| 2022-09-20 | $34.80 | $36.32 | $34.50 | $35.52 | $35.52 | 779,004 |
| 2022-09-19 | $35.25 | $36.80 | $34.55 | $35.63 | $35.63 | 1,119,905 |
| 2022-09-16 | $39.81 | $39.92 | $34.25 | $36.55 | $36.55 | 6,679,580 |
| 2022-09-15 | $40.00 | $41.96 | $38.53 | $41.49 | $41.49 | 1,365,062 |
| 2022-09-14 | $38.39 | $40.86 | $37.50 | $40.35 | $40.35 | 1,231,070 |
| 2022-09-13 | $36.56 | $39.43 | $36.54 | $38.51 | $38.51 | 1,026,175 |
| 2022-09-12 | $39.39 | $40.24 | $37.73 | $38.52 | $38.52 | 831,162 |
| 2022-09-09 | $40.75 | $40.80 | $38.66 | $38.75 | $38.75 | 671,144 |
| 2022-09-08 | $39.73 | $41.04 | $39.02 | $39.86 | $39.86 | 988,437 |
| 2022-09-07 | $36.21 | $40.23 | $36.21 | $39.94 | $39.94 | 781,995 |
| 2022-09-06 | $37.41 | $38.79 | $36.13 | $36.34 | $36.34 | 560,312 |
| 2022-09-02 | $37.32 | $39.27 | $36.46 | $36.75 | $36.75 | 555,553 |
| 2022-09-01 | $38.67 | $38.70 | $36.60 | $37.96 | $37.96 | 675,495 |
| 2022-08-31 | $38.56 | $39.90 | $37.26 | $38.36 | $38.36 | 1,213,304 |
| 2022-08-30 | $38.49 | $39.07 | $36.35 | $37.99 | $37.99 | 742,548 |
| 2022-08-29 | $38.03 | $40.03 | $37.65 | $37.97 | $37.97 | 728,574 |
| 2022-08-26 | $41.31 | $41.31 | $38.30 | $39.22 | $39.22 | 620,762 |
| 2022-08-25 | $42.86 | $43.00 | $40.55 | $41.31 | $41.31 | 929,805 |
| 2022-08-24 | $37.32 | $41.30 | $36.20 | $40.12 | $40.12 | 1,556,629 |
| 2022-08-23 | $33.01 | $38.06 | $32.42 | $36.77 | $36.77 | 1,185,463 |
| 2022-08-22 | $32.82 | $34.89 | $32.41 | $32.73 | $32.73 | 675,269 |
| 2022-08-19 | $34.76 | $35.10 | $32.76 | $33.48 | $33.48 | 560,323 |
| 2022-08-18 | $36.16 | $36.30 | $33.23 | $35.55 | $35.55 | 845,523 |
| 2022-08-17 | $36.37 | $37.21 | $32.50 | $36.12 | $36.12 | 1,105,957 |
| 2022-08-16 | $37.90 | $38.78 | $35.78 | $37.17 | $37.17 | 1,127,491 |
| 2022-08-15 | $35.06 | $37.93 | $35.00 | $37.86 | $37.86 | 775,708 |
| 2022-08-12 | $33.94 | $36.00 | $33.53 | $35.59 | $35.59 | 836,104 |
| 2022-08-11 | $31.95 | $34.41 | $31.59 | $33.79 | $33.79 | 1,228,362 |
| 2022-08-10 | $29.01 | $32.48 | $28.35 | $31.93 | $31.93 | 1,170,982 |
| 2022-08-09 | $26.80 | $28.44 | $26.14 | $28.34 | $28.34 | 701,361 |
| 2022-08-08 | $27.00 | $28.39 | $26.00 | $27.17 | $27.17 | 572,999 |
| 2022-08-05 | $25.47 | $26.69 | $24.90 | $26.67 | $26.67 | 827,823 |
| 2022-08-04 | $26.47 | $26.57 | $23.80 | $26.10 | $26.10 | 1,254,792 |
| 2022-08-03 | $24.19 | $27.50 | $24.19 | $26.47 | $26.47 | 1,140,749 |
| 2022-08-02 | $22.53 | $24.34 | $22.26 | $23.64 | $23.64 | 904,074 |
| 2022-08-01 | $24.49 | $24.53 | $22.07 | $22.60 | $22.60 | 1,311,808 |
| 2022-07-29 | $27.05 | $27.49 | $23.31 | $24.62 | $24.62 | 1,471,876 |
| 2022-07-28 | $29.97 | $30.05 | $27.49 | $27.55 | $27.55 | 653,032 |
| 2022-07-27 | $29.01 | $29.69 | $27.51 | $29.55 | $29.55 | 776,714 |
| 2022-07-26 | $29.30 | $30.39 | $28.17 | $28.51 | $28.51 | 745,909 |
| 2022-07-25 | $30.05 | $30.48 | $29.03 | $29.78 | $29.78 | 887,055 |
| 2022-07-22 | $32.44 | $33.75 | $30.07 | $30.61 | $30.61 | 1,935,662 |
| 2022-07-21 | $30.40 | $34.36 | $30.01 | $32.81 | $32.81 | 6,052,291 |
| 2022-07-20 | $32.31 | $36.79 | $31.60 | $35.91 | $35.91 | 3,279,827 |
| 2022-07-19 | $26.70 | $32.55 | $25.88 | $32.29 | $32.29 | 2,408,347 |
| 2022-07-18 | $25.06 | $29.09 | $24.84 | $26.31 | $26.31 | 2,991,380 |
| 2022-07-15 | $24.37 | $24.48 | $22.50 | $23.71 | $23.71 | 525,059 |
| 2022-07-14 | $24.67 | $25.79 | $23.52 | $24.20 | $24.20 | 940,192 |
| 2022-07-13 | $22.19 | $26.80 | $21.72 | $25.17 | $25.17 | 2,479,786 |
| 2022-07-12 | $20.51 | $22.30 | $19.20 | $22.20 | $22.20 | 964,362 |
| 2022-07-11 | $21.17 | $21.53 | $20.17 | $20.48 | $20.48 | 854,001 |
| 2022-07-08 | $19.50 | $21.62 | $19.25 | $21.23 | $21.23 | 782,530 |
| 2022-07-07 | $17.57 | $20.31 | $17.57 | $19.84 | $19.84 | 1,040,036 |
| 2022-07-06 | $16.13 | $17.92 | $16.05 | $17.59 | $17.59 | 674,804 |
| 2022-07-05 | $15.12 | $16.12 | $15.06 | $16.03 | $16.03 | 494,970 |
| 2022-07-01 | $15.31 | $16.01 | $15.20 | $15.63 | $15.63 | 485,176 |
| 2022-06-30 | $15.39 | $15.46 | $14.73 | $15.28 | $15.28 | 289,872 |
| 2022-06-29 | $15.49 | $15.93 | $15.18 | $15.50 | $15.50 | 454,099 |
| 2022-06-28 | $16.33 | $16.56 | $15.50 | $15.67 | $15.67 | 409,303 |
| 2022-06-27 | $16.77 | $16.79 | $15.67 | $16.36 | $16.36 | 820,712 |
| 2022-06-24 | $16.35 | $16.92 | $15.04 | $16.90 | $16.90 | 1,649,138 |
| 2022-06-23 | $14.19 | $16.23 | $13.98 | $16.18 | $16.18 | 572,122 |
| 2022-06-22 | $12.71 | $14.60 | $12.60 | $14.10 | $14.10 | 461,951 |
| 2022-06-21 | $13.04 | $14.12 | $13.00 | $13.03 | $13.03 | 705,833 |
| 2022-06-17 | $11.76 | $12.86 | $11.59 | $12.65 | $12.65 | 4,579,346 |
| 2022-06-16 | $11.64 | $12.13 | $10.70 | $11.14 | $11.14 | 859,502 |
| 2022-06-15 | $11.81 | $12.51 | $11.32 | $12.29 | $12.29 | 584,565 |
| 2022-06-14 | $12.04 | $12.55 | $10.77 | $11.71 | $11.71 | 725,684 |
| 2022-06-13 | $12.01 | $12.51 | $11.50 | $11.84 | $11.84 | 880,311 |
| 2022-06-10 | $13.68 | $13.96 | $12.45 | $12.61 | $12.61 | 872,542 |
| 2022-06-09 | $14.80 | $14.88 | $13.95 | $14.04 | $14.04 | 400,913 |
| 2022-06-08 | $14.68 | $15.85 | $14.37 | $15.00 | $15.00 | 541,987 |
| 2022-06-07 | $13.37 | $14.81 | $13.27 | $14.72 | $14.72 | 430,060 |
| 2022-06-06 | $14.96 | $15.24 | $13.40 | $13.54 | $13.54 | 622,187 |
| 2022-06-03 | $14.39 | $14.68 | $14.10 | $14.58 | $14.58 | 541,233 |
| 2022-06-02 | $14.28 | $14.62 | $13.80 | $14.48 | $14.48 | 445,221 |
| 2022-06-01 | $15.26 | $15.61 | $14.15 | $14.44 | $14.44 | 581,347 |
| 2022-05-31 | $15.52 | $15.72 | $14.67 | $15.16 | $15.16 | 664,601 |
| 2022-05-27 | $14.16 | $15.92 | $13.99 | $15.65 | $15.65 | 689,237 |
| 2022-05-26 | $13.50 | $14.78 | $13.28 | $14.01 | $14.01 | 631,701 |
| 2022-05-25 | $13.27 | $14.16 | $12.76 | $13.52 | $13.52 | 596,372 |
| 2022-05-24 | $13.58 | $13.70 | $13.22 | $13.34 | $13.34 | 566,207 |
| 2022-05-23 | $13.28 | $14.15 | $13.13 | $13.93 | $13.93 | 563,684 |
| 2022-05-20 | $13.76 | $13.77 | $12.59 | $13.41 | $13.41 | 509,597 |
| 2022-05-19 | $13.47 | $14.04 | $13.12 | $13.54 | $13.54 | 696,083 |
| 2022-05-18 | $13.64 | $14.19 | $13.21 | $13.61 | $13.61 | 553,877 |
| 2022-05-17 | $14.29 | $14.43 | $13.79 | $14.25 | $14.25 | 506,898 |
| 2022-05-16 | $13.98 | $15.28 | $13.68 | $13.79 | $13.79 | 500,712 |
| 2022-05-13 | $12.94 | $14.16 | $12.63 | $13.73 | $13.73 | 835,182 |
| 2022-05-12 | $11.52 | $12.69 | $11.30 | $12.39 | $12.39 | 748,793 |
| 2022-05-11 | $13.51 | $13.89 | $11.41 | $11.64 | $11.64 | 900,222 |
| 2022-05-10 | $13.35 | $14.08 | $12.43 | $13.39 | $13.39 | 986,935 |
| 2022-05-09 | $13.04 | $13.34 | $12.08 | $12.18 | $12.18 | 805,627 |
| 2022-05-06 | $13.87 | $13.92 | $12.70 | $13.19 | $13.19 | 632,853 |
| 2022-05-05 | $15.33 | $15.82 | $13.76 | $14.17 | $14.17 | 586,070 |
| 2022-05-04 | $15.52 | $15.76 | $14.39 | $15.74 | $15.74 | 732,583 |
| 2022-05-03 | $15.60 | $16.11 | $15.15 | $15.42 | $15.42 | 557,521 |
| 2022-05-02 | $14.82 | $15.63 | $14.61 | $15.52 | $15.52 | 792,605 |
| 2022-04-29 | $15.73 | $16.57 | $14.86 | $14.92 | $14.92 | 385,249 |
| 2022-04-28 | $15.58 | $16.17 | $14.31 | $15.78 | $15.78 | 645,234 |
| 2022-04-27 | $15.85 | $16.48 | $15.25 | $15.39 | $15.39 | 475,344 |
| 2022-04-26 | $16.86 | $17.38 | $15.69 | $15.84 | $15.84 | 633,664 |
| 2022-04-25 | $16.42 | $17.80 | $16.24 | $16.93 | $16.93 | 667,565 |
| 2022-04-22 | $16.84 | $17.23 | $16.33 | $16.51 | $16.51 | 503,134 |
| 2022-04-21 | $18.74 | $18.75 | $16.47 | $16.99 | $16.99 | 661,452 |
| 2022-04-20 | $18.96 | $18.96 | $17.84 | $18.36 | $18.36 | 390,389 |
| 2022-04-19 | $18.84 | $19.10 | $17.99 | $18.92 | $18.92 | 818,378 |
| 2022-04-18 | $20.02 | $20.52 | $18.77 | $18.93 | $18.93 | 505,095 |
| 2022-04-14 | $20.53 | $21.71 | $20.23 | $20.33 | $20.33 | 355,330 |
| 2022-04-13 | $18.95 | $21.28 | $18.91 | $21.01 | $21.01 | 600,537 |
| 2022-04-12 | $18.90 | $19.88 | $18.52 | $18.94 | $18.94 | 350,698 |
| 2022-04-11 | $19.18 | $19.65 | $18.20 | $18.46 | $18.46 | 519,724 |
| 2022-04-08 | $19.68 | $20.44 | $19.08 | $19.61 | $19.61 | 290,461 |
| 2022-04-07 | $20.07 | $20.32 | $19.08 | $19.83 | $19.83 | 407,356 |
| 2022-04-06 | $19.82 | $20.74 | $19.49 | $20.29 | $20.29 | 698,251 |
| 2022-04-05 | $23.23 | $23.23 | $19.80 | $19.90 | $19.90 | 1,440,359 |
| 2022-04-04 | $23.57 | $23.71 | $22.09 | $23.17 | $23.17 | 785,853 |
| 2022-04-01 | $23.15 | $23.43 | $22.39 | $22.51 | $22.51 | 584,391 |
| 2022-03-31 | $24.28 | $24.68 | $22.69 | $22.82 | $22.82 | 399,200 |
| 2022-03-30 | $25.18 | $26.17 | $23.99 | $24.22 | $24.22 | 413,706 |
| 2022-03-29 | $23.49 | $26.07 | $23.49 | $25.23 | $25.23 | 563,796 |
| 2022-03-28 | $23.53 | $24.31 | $22.49 | $23.22 | $23.22 | 352,710 |
| 2022-03-25 | $24.07 | $24.10 | $22.79 | $23.39 | $23.39 | 408,569 |
| 2022-03-24 | $22.68 | $24.05 | $22.24 | $24.04 | $24.04 | 345,222 |
| 2022-03-23 | $23.06 | $24.18 | $22.49 | $22.52 | $22.52 | 544,005 |
| 2022-03-22 | $21.90 | $24.26 | $21.90 | $23.97 | $23.97 | 791,398 |
| 2022-03-21 | $24.40 | $25.22 | $21.72 | $21.93 | $21.93 | 809,279 |
| 2022-03-18 | $23.08 | $25.56 | $23.06 | $24.98 | $24.98 | 4,110,831 |
| 2022-03-17 | $20.69 | $23.31 | $20.50 | $23.17 | $23.17 | 2,034,525 |
| 2022-03-16 | $21.40 | $22.21 | $20.00 | $20.92 | $20.92 | 1,656,071 |
| 2022-03-15 | $23.00 | $24.01 | $20.75 | $21.00 | $21.00 | 1,828,445 |
| 2022-03-14 | $26.13 | $27.19 | $23.65 | $23.78 | $23.78 | 776,368 |
| 2022-03-11 | $28.80 | $29.90 | $26.09 | $26.27 | $26.27 | 425,142 |
| 2022-03-10 | $28.23 | $29.28 | $27.17 | $27.94 | $27.94 | 330,579 |
| 2022-03-09 | $27.68 | $29.21 | $27.68 | $28.88 | $28.88 | 469,577 |
| 2022-03-08 | $26.91 | $28.60 | $25.85 | $27.08 | $27.08 | 605,723 |
| 2022-03-07 | $27.77 | $28.40 | $26.38 | $26.99 | $26.99 | 653,740 |
| 2022-03-04 | $28.29 | $29.39 | $27.43 | $27.65 | $27.65 | 446,657 |
| 2022-03-03 | $31.43 | $31.96 | $28.34 | $28.67 | $28.67 | 434,996 |
| 2022-03-02 | $30.76 | $31.72 | $29.98 | $31.18 | $31.18 | 320,560 |
| 2022-03-01 | $32.81 | $33.64 | $30.61 | $30.75 | $30.75 | 546,390 |
| 2022-02-28 | $30.00 | $33.28 | $30.00 | $32.65 | $32.65 | 818,856 |
| 2022-02-25 | $29.14 | $31.66 | $27.83 | $30.76 | $30.76 | 1,030,565 |
| 2022-02-24 | $25.76 | $29.28 | $25.18 | $29.00 | $29.00 | 670,384 |
| 2022-02-23 | $27.62 | $28.07 | $26.73 | $26.96 | $26.96 | 423,994 |
| 2022-02-22 | $26.57 | $27.90 | $26.57 | $27.30 | $27.30 | 493,880 |
| 2022-02-18 | $28.02 | $28.47 | $25.49 | $26.76 | $26.76 | 695,407 |
| 2022-02-17 | $29.77 | $30.13 | $27.32 | $28.02 | $28.02 | 463,980 |
| 2022-02-16 | $31.62 | $31.62 | $29.83 | $30.21 | $30.21 | 295,070 |
| 2022-02-15 | $30.27 | $31.98 | $29.47 | $31.97 | $31.97 | 576,541 |
| 2022-02-14 | $31.06 | $31.39 | $29.52 | $29.59 | $29.59 | 424,226 |
| 2022-02-11 | $30.54 | $32.98 | $30.12 | $30.94 | $30.94 | 463,312 |
| 2022-02-10 | $30.34 | $32.47 | $29.88 | $30.50 | $30.50 | 533,508 |
| 2022-02-09 | $28.70 | $31.41 | $28.70 | $31.34 | $31.34 | 456,026 |
| 2022-02-08 | $27.80 | $29.45 | $27.38 | $28.62 | $28.62 | 381,418 |
| 2022-02-07 | $27.42 | $28.31 | $26.99 | $27.80 | $27.80 | 423,278 |
| 2022-02-04 | $25.95 | $27.52 | $24.92 | $26.98 | $26.98 | 489,039 |
| 2022-02-03 | $27.56 | $28.73 | $26.17 | $26.26 | $26.26 | 437,099 |
| 2022-02-02 | $29.60 | $29.95 | $27.25 | $28.04 | $28.04 | 579,476 |
| 2022-02-01 | $29.18 | $30.15 | $27.54 | $28.99 | $28.99 | 766,999 |
| 2022-01-31 | $28.96 | $29.77 | $28.05 | $28.82 | $28.82 | 952,472 |
| 2022-01-28 | $26.32 | $28.53 | $24.75 | $28.44 | $28.44 | 904,296 |
| 2022-01-27 | $30.48 | $32.00 | $26.56 | $26.57 | $26.57 | 863,961 |
| 2022-01-26 | $31.61 | $32.46 | $29.30 | $29.65 | $29.65 | 945,550 |
| 2022-01-25 | $31.38 | $32.23 | $29.78 | $30.80 | $30.80 | 915,039 |
| 2022-01-24 | $31.98 | $32.71 | $29.28 | $31.83 | $31.83 | 1,170,560 |
| 2022-01-21 | $32.37 | $35.17 | $32.37 | $32.52 | $32.52 | 1,032,719 |
| 2022-01-20 | $34.00 | $35.41 | $33.00 | $33.18 | $33.18 | 527,702 |
| 2022-01-19 | $30.99 | $35.24 | $30.94 | $33.51 | $33.51 | 855,374 |
| 2022-01-18 | $32.53 | $33.20 | $30.64 | $30.73 | $30.73 | 774,880 |
| 2022-01-14 | $30.62 | $33.12 | $30.13 | $32.79 | $32.79 | 711,587 |
| 2022-01-13 | $31.99 | $32.59 | $29.91 | $30.91 | $30.91 | 549,500 |
| 2022-01-12 | $33.69 | $33.77 | $31.70 | $31.79 | $31.79 | 406,276 |
| 2022-01-11 | $32.17 | $33.56 | $31.43 | $33.47 | $33.47 | 322,999 |
| 2022-01-10 | $31.70 | $32.44 | $30.04 | $32.34 | $32.34 | 372,770 |
| 2022-01-07 | $31.07 | $33.19 | $31.04 | $32.05 | $32.05 | 293,478 |
| 2022-01-06 | $32.11 | $32.61 | $29.98 | $31.70 | $31.70 | 486,516 |
| 2022-01-05 | $36.41 | $37.08 | $31.94 | $32.19 | $32.19 | 653,791 |
| 2022-01-04 | $39.90 | $39.90 | $35.77 | $35.99 | $35.99 | 527,272 |
| 2022-01-03 | $37.32 | $39.45 | $35.26 | $39.36 | $39.36 | 503,625 |
| 2021-12-31 | $36.96 | $39.00 | $36.01 | $36.87 | $36.87 | 288,142 |
| 2021-12-30 | $36.02 | $38.97 | $35.98 | $37.72 | $37.72 | 398,285 |
| 2021-12-29 | $35.98 | $35.99 | $34.34 | $35.94 | $35.94 | 398,625 |
| 2021-12-28 | $39.24 | $39.90 | $35.01 | $35.97 | $35.97 | 391,983 |
| 2021-12-27 | $41.61 | $42.63 | $39.47 | $40.01 | $40.01 | 366,527 |
| 2021-12-23 | $39.30 | $41.44 | $38.52 | $41.32 | $41.32 | 523,459 |
| 2021-12-22 | $39.98 | $39.98 | $36.74 | $39.10 | $39.10 | 735,836 |
| 2021-12-21 | $39.47 | $42.76 | $39.01 | $40.43 | $40.43 | 531,186 |
| 2021-12-20 | $38.09 | $39.92 | $36.69 | $39.20 | $39.20 | 615,332 |
| 2021-12-17 | $34.82 | $40.35 | $33.99 | $39.27 | $39.27 | 4,759,889 |
| 2021-12-16 | $35.02 | $36.22 | $34.24 | $34.88 | $34.88 | 665,800 |
| 2021-12-15 | $32.81 | $35.39 | $32.13 | $34.44 | $34.44 | 761,433 |
| 2021-12-14 | $32.01 | $34.40 | $31.64 | $33.11 | $33.11 | 654,045 |
| 2021-12-13 | $32.69 | $35.49 | $31.46 | $33.19 | $33.19 | 420,167 |
| 2021-12-10 | $32.88 | $34.37 | $32.18 | $32.66 | $32.66 | 281,006 |
| 2021-12-09 | $35.65 | $36.91 | $33.00 | $33.13 | $33.13 | 410,335 |
| 2021-12-08 | $35.17 | $36.98 | $34.62 | $35.99 | $35.99 | 362,601 |
| 2021-12-07 | $32.88 | $36.29 | $32.88 | $35.74 | $35.74 | 530,765 |
| 2021-12-06 | $32.95 | $33.34 | $30.26 | $32.16 | $32.16 | 320,260 |
| 2021-12-03 | $33.11 | $33.34 | $29.87 | $31.94 | $31.94 | 514,228 |
| 2021-12-02 | $33.07 | $34.08 | $30.75 | $32.94 | $32.94 | 421,062 |
| 2021-12-01 | $35.10 | $35.32 | $32.70 | $33.31 | $33.31 | 500,785 |
| 2021-11-30 | $33.30 | $35.47 | $32.31 | $34.08 | $34.08 | 769,350 |
| 2021-11-29 | $33.93 | $35.03 | $32.81 | $33.25 | $33.25 | 352,345 |
| 2021-11-26 | $35.16 | $37.06 | $33.15 | $33.15 | $33.15 | 220,143 |
| 2021-11-24 | $35.05 | $37.12 | $33.92 | $35.74 | $35.74 | 340,572 |
| 2021-11-23 | $38.20 | $38.20 | $33.54 | $35.06 | $35.06 | 792,329 |
| 2021-11-22 | $42.07 | $42.07 | $37.78 | $38.53 | $38.53 | 553,837 |
| 2021-11-19 | $41.15 | $43.32 | $40.82 | $41.30 | $41.30 | 304,663 |
| 2021-11-18 | $41.56 | $42.44 | $40.15 | $41.28 | $41.28 | 338,704 |
| 2021-11-17 | $44.99 | $46.67 | $40.98 | $41.39 | $41.39 | 351,614 |
| 2021-11-16 | $45.61 | $46.05 | $44.11 | $44.97 | $44.97 | 195,448 |
| 2021-11-15 | $48.52 | $48.52 | $44.27 | $46.00 | $46.00 | 353,763 |
| 2021-11-12 | $49.47 | $49.51 | $47.35 | $48.27 | $48.27 | 258,950 |
| 2021-11-11 | $49.93 | $50.96 | $47.32 | $48.57 | $48.57 | 179,930 |
| 2021-11-10 | $49.88 | $52.36 | $48.39 | $49.30 | $49.30 | 313,564 |
| 2021-11-09 | $52.01 | $53.70 | $48.91 | $49.90 | $49.90 | 178,202 |
| 2021-11-08 | $55.08 | $55.72 | $50.50 | $52.02 | $52.02 | 255,462 |
| 2021-11-05 | $54.46 | $56.18 | $53.13 | $53.78 | $53.78 | 254,779 |
| 2021-11-04 | $54.90 | $55.54 | $53.09 | $54.49 | $54.49 | 166,416 |
| 2021-11-03 | $53.15 | $54.94 | $51.40 | $54.82 | $54.82 | 258,145 |
| 2021-11-02 | $50.13 | $53.56 | $48.58 | $52.94 | $52.94 | 196,090 |
| 2021-11-01 | $46.16 | $50.10 | $46.04 | $49.67 | $49.67 | 238,130 |
| 2021-10-29 | $48.21 | $48.45 | $45.94 | $46.39 | $46.39 | 324,604 |
| 2021-10-28 | $45.86 | $48.39 | $45.01 | $48.07 | $48.07 | 261,212 |
| 2021-10-27 | $45.42 | $46.33 | $43.84 | $45.53 | $45.53 | 121,883 |
| 2021-10-26 | $44.81 | $46.14 | $44.60 | $45.80 | $45.80 | 172,952 |
| 2021-10-25 | $43.08 | $44.52 | $41.52 | $44.51 | $44.51 | 166,191 |
| 2021-10-22 | $43.82 | $43.82 | $41.36 | $42.72 | $42.72 | 175,697 |
| 2021-10-21 | $44.66 | $45.99 | $43.75 | $43.97 | $43.97 | 198,628 |
| 2021-10-20 | $45.80 | $46.22 | $44.12 | $44.81 | $44.81 | 204,884 |
| 2021-10-19 | $43.31 | $46.47 | $43.31 | $45.96 | $45.96 | 209,049 |
| 2021-10-18 | $43.72 | $44.51 | $42.53 | $43.39 | $43.39 | 178,702 |
| 2021-10-15 | $46.01 | $46.33 | $43.19 | $43.93 | $43.93 | 151,797 |
| 2021-10-14 | $43.53 | $46.88 | $42.02 | $45.33 | $45.33 | 306,563 |
| 2021-10-13 | $44.48 | $44.96 | $41.66 | $43.05 | $43.05 | 353,859 |
| 2021-10-12 | $45.22 | $45.78 | $43.33 | $44.20 | $44.20 | 329,067 |
| 2021-10-11 | $43.94 | $45.02 | $43.24 | $44.76 | $44.76 | 231,774 |
| 2021-10-08 | $46.29 | $46.90 | $43.10 | $43.94 | $43.94 | 505,268 |
| 2021-10-07 | $48.50 | $49.10 | $45.22 | $46.36 | $46.36 | 319,752 |
| 2021-10-06 | $49.17 | $50.53 | $47.80 | $48.23 | $48.23 | 223,381 |
| 2021-10-05 | $50.18 | $50.92 | $49.04 | $49.88 | $49.88 | 248,819 |
| 2021-10-04 | $49.22 | $51.34 | $48.03 | $50.34 | $50.34 | 239,970 |
| 2021-10-01 | $46.57 | $49.82 | $45.25 | $49.61 | $49.61 | 279,717 |
| 2021-09-30 | $47.59 | $48.91 | $46.28 | $47.00 | $47.00 | 401,364 |
| 2021-09-29 | $48.39 | $49.26 | $47.07 | $47.85 | $47.85 | 226,909 |
| 2021-09-28 | $48.59 | $49.48 | $46.10 | $47.87 | $47.87 | 570,572 |
| 2021-09-27 | $47.48 | $50.48 | $46.40 | $49.94 | $49.94 | 302,610 |
| 2021-09-24 | $50.63 | $51.88 | $46.51 | $47.93 | $47.93 | 496,238 |
| 2021-09-23 | $49.01 | $53.39 | $47.24 | $51.99 | $51.99 | 658,095 |
| 2021-09-22 | $50.70 | $51.61 | $46.81 | $47.02 | $47.02 | 431,216 |
| 2021-09-21 | $53.60 | $56.05 | $49.14 | $49.87 | $49.87 | 748,585 |
| 2021-09-20 | $58.44 | $59.80 | $51.13 | $51.78 | $51.78 | 737,680 |
| 2021-09-17 | $69.98 | $71.04 | $59.61 | $59.88 | $59.88 | 2,899,693 |
| 2021-09-16 | $65.64 | $69.91 | $64.83 | $69.87 | $69.87 | 538,555 |
| 2021-09-15 | $62.31 | $64.90 | $61.01 | $64.52 | $64.52 | 513,111 |
| 2021-09-14 | $62.80 | $64.52 | $58.19 | $62.12 | $62.12 | 436,824 |
| 2021-09-13 | $74.12 | $76.07 | $62.15 | $62.62 | $62.62 | 471,402 |
| 2021-09-10 | $73.44 | $75.55 | $73.33 | $73.99 | $73.99 | 295,466 |
| 2021-09-09 | $70.30 | $74.22 | $69.99 | $73.26 | $73.26 | 372,306 |
| 2021-09-08 | $70.87 | $71.87 | $66.16 | $70.07 | $70.07 | 391,732 |
| 2021-09-07 | $72.67 | $78.00 | $67.26 | $70.46 | $70.46 | 461,090 |
| 2021-09-03 | $71.44 | $72.50 | $69.25 | $71.39 | $71.39 | 343,419 |
| 2021-09-02 | $70.47 | $72.79 | $70.00 | $71.46 | $71.46 | 236,199 |
| 2021-09-01 | $70.35 | $73.52 | $69.20 | $70.70 | $70.70 | 180,734 |
| 2021-08-31 | $68.40 | $70.35 | $67.09 | $69.96 | $69.96 | 194,471 |
| 2021-08-30 | $70.78 | $74.44 | $66.58 | $68.25 | $68.25 | 232,351 |
| 2021-08-27 | $66.62 | $70.96 | $63.97 | $70.33 | $70.33 | 256,945 |
| 2021-08-26 | $64.58 | $71.00 | $64.47 | $65.81 | $65.81 | 293,637 |
| 2021-08-25 | $62.80 | $65.92 | $61.59 | $64.94 | $64.94 | 213,212 |
| 2021-08-24 | $65.18 | $65.45 | $63.06 | $63.44 | $63.44 | 255,215 |
| 2021-08-23 | $64.15 | $66.27 | $62.85 | $65.05 | $65.05 | 548,551 |
| 2021-08-20 | $63.83 | $65.35 | $62.32 | $63.31 | $63.31 | 260,789 |
| 2021-08-19 | $61.73 | $66.88 | $60.68 | $64.01 | $64.01 | 196,076 |
| 2021-08-18 | $59.63 | $63.32 | $58.30 | $61.99 | $61.99 | 253,624 |
| 2021-08-17 | $59.57 | $60.47 | $56.25 | $59.18 | $59.18 | 233,865 |
| 2021-08-16 | $59.31 | $60.70 | $55.82 | $60.00 | $60.00 | 206,390 |
| 2021-08-13 | $60.17 | $62.46 | $56.53 | $60.00 | $60.00 | 237,287 |
| 2021-08-12 | $67.50 | $67.50 | $59.20 | $60.09 | $60.09 | 342,302 |
| 2021-08-11 | $69.05 | $70.00 | $65.53 | $67.18 | $67.18 | 133,290 |
| 2021-08-10 | $69.77 | $69.77 | $66.64 | $68.99 | $68.99 | 226,907 |
| 2021-08-09 | $68.03 | $69.99 | $66.35 | $69.25 | $69.25 | 273,232 |
| 2021-08-06 | $69.92 | $70.20 | $63.79 | $68.08 | $68.08 | 292,700 |
| 2021-08-05 | $63.85 | $71.34 | $63.85 | $69.20 | $69.20 | 347,053 |
| 2021-08-04 | $61.97 | $67.61 | $61.29 | $63.85 | $63.85 | 284,129 |
| 2021-08-03 | $65.97 | $68.49 | $60.35 | $61.74 | $61.74 | 299,759 |
| 2021-08-02 | $59.45 | $67.60 | $57.65 | $65.15 | $65.15 | 616,491 |
| 2021-07-30 | $59.11 | $60.50 | $58.00 | $59.43 | $59.43 | 179,809 |
| 2021-07-29 | $56.29 | $59.94 | $54.08 | $58.47 | $58.47 | 325,618 |
| 2021-07-28 | $49.78 | $57.07 | $49.78 | $55.56 | $55.56 | 250,529 |
| 2021-07-27 | $52.44 | $53.49 | $49.10 | $49.92 | $49.92 | 291,301 |
| 2021-07-26 | $53.00 | $54.94 | $51.58 | $52.52 | $52.52 | 219,834 |
| 2021-07-23 | $51.50 | $52.45 | $50.38 | $52.29 | $52.29 | 319,667 |
| 2021-07-22 | $53.54 | $54.31 | $49.12 | $52.13 | $52.13 | 635,677 |
| 2021-07-21 | $50.72 | $56.22 | $49.10 | $54.19 | $54.19 | 400,617 |
| 2021-07-20 | $51.45 | $53.47 | $49.41 | $50.86 | $50.86 | 486,066 |
| 2021-07-19 | $49.01 | $51.23 | $48.09 | $51.08 | $51.08 | 480,479 |
| 2021-07-16 | $46.80 | $51.44 | $46.57 | $48.57 | $48.57 | 796,723 |
| 2021-07-15 | $51.17 | $51.17 | $46.15 | $46.67 | $46.67 | 321,630 |
| 2021-07-14 | $53.76 | $53.95 | $49.36 | $49.73 | $49.73 | 468,025 |
| 2021-07-13 | $48.40 | $57.57 | $48.20 | $53.15 | $53.15 | 963,483 |
| 2021-07-12 | $47.03 | $49.03 | $46.89 | $48.20 | $48.20 | 378,666 |
| 2021-07-09 | $46.70 | $47.40 | $45.01 | $46.00 | $46.00 | 201,380 |
| 2021-07-08 | $46.29 | $47.99 | $45.51 | $46.25 | $46.25 | 279,541 |
| 2021-07-07 | $48.20 | $49.51 | $46.87 | $47.84 | $47.84 | 144,621 |
| 2021-07-06 | $49.84 | $49.99 | $45.90 | $47.72 | $47.72 | 337,695 |
| 2021-07-02 | $53.16 | $56.00 | $49.98 | $50.14 | $50.14 | 336,606 |
| 2021-07-01 | $62.00 | $66.60 | $52.00 | $53.14 | $53.14 | 748,260 |
| 2021-06-30 | $58.52 | $73.80 | $57.93 | $60.25 | $60.25 | 1,582,626 |
| 2021-06-29 | $44.82 | $55.38 | $43.10 | $54.25 | $54.25 | 929,669 |
| 2021-06-28 | $41.96 | $48.86 | $41.88 | $45.00 | $45.00 | 1,479,206 |
| 2021-06-25 | $36.56 | $37.29 | $35.30 | $35.99 | $35.99 | 214,908 |
| 2021-06-24 | $37.52 | $38.77 | $35.90 | $36.39 | $36.39 | 432,643 |
| 2021-06-23 | $38.86 | $39.88 | $37.19 | $37.19 | $37.19 | 339,833 |
| 2021-06-22 | $37.00 | $40.53 | $33.40 | $39.04 | $39.04 | 712,827 |
| 2021-06-21 | $37.63 | $38.95 | $35.06 | $37.00 | $37.00 | 452,185 |
| 2021-06-18 | $33.39 | $39.84 | $32.00 | $38.05 | $38.05 | 1,323,209 |
| 2021-06-17 | $30.00 | $33.96 | $29.50 | $31.92 | $31.92 | 4,168,693 |