Petco Health and Wellness Co Inc - Class A (WOOF) Exchange: NASDAQ
Data as of May 9, 2025
$3.17 ($-0.03) -0.94%
Petco Health and Wellness Co Inc - Class A - Daily Information
Click for more stock information on Petco Health and Wellness Co Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $3.23 |
| Previous Close | $3.17 |
| High | $3.27 |
| Low | $3.16 |
| Adjusted Open | $3.23 |
| Previous Adjusted Close | $3.17 |
| Adjusted High | $3.27 |
| Adjusted Low | $3.16 |
About Petco Health and Wellness Co Inc - Class A (WOOF)
Founded in 1965, Petco has grown to become a go-to pet provider for over 17 million pet parents, thanks to its mission of helping pets live happier, healthier lives. Offering over 20,000 pet-related products and services, Petco is committed to meeting all the needs of pet parents, offering everything from food and treats to grooming supplies, toys and more. With 20,000+ Petco Associates, 1,500 stores, and nearly 8 million customers visiting their website, online store, and 1,500 Nearest Pet Services, Petco is the go-to pet source for affordable, high-quality pet supplies and services.
Invest in Petco Health and Wellness Co Inc - Class A (WOOF)
Historical Stock Data for Petco Health and Wellness Co Inc - Class A (WOOF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $3.23 | $3.27 | $3.16 | $3.17 | $3.17 | 2,650,469 |
| 2025-05-07 | $3.06 | $3.23 | $3.06 | $3.20 | $3.20 | 3,166,557 |
| 2025-05-06 | $3.13 | $3.16 | $3.06 | $3.06 | $3.06 | 2,437,324 |
| 2025-05-05 | $3.07 | $3.24 | $3.07 | $3.18 | $3.18 | 3,337,772 |
| 2025-05-02 | $3.04 | $3.15 | $3.03 | $3.06 | $3.06 | 1,912,864 |
| 2025-05-01 | $2.99 | $3.06 | $2.93 | $3.01 | $3.01 | 2,368,068 |
| 2025-04-30 | $2.97 | $2.97 | $2.86 | $2.95 | $2.95 | 3,592,557 |
| 2025-04-29 | $3.15 | $3.18 | $2.97 | $3.02 | $3.02 | 4,771,664 |
| 2025-04-28 | $3.10 | $3.28 | $3.07 | $3.16 | $3.16 | 3,634,140 |
| 2025-04-25 | $3.11 | $3.11 | $3.00 | $3.09 | $3.09 | 2,897,844 |
| 2025-04-24 | $3.04 | $3.20 | $2.98 | $3.16 | $3.16 | 3,110,543 |
| 2025-04-23 | $3.23 | $3.40 | $3.05 | $3.06 | $3.06 | 3,091,967 |
| 2025-04-22 | $3.14 | $3.21 | $3.02 | $3.11 | $3.11 | 2,629,216 |
| 2025-04-21 | $3.04 | $3.11 | $2.97 | $3.09 | $3.09 | 2,943,371 |
| 2025-04-17 | $3.12 | $3.19 | $3.04 | $3.09 | $3.09 | 3,795,859 |
| 2025-04-16 | $3.03 | $3.12 | $3.02 | $3.10 | $3.10 | 3,098,075 |
| 2025-04-15 | $3.27 | $3.30 | $3.06 | $3.06 | $3.06 | 2,660,720 |
| 2025-04-14 | $3.41 | $3.43 | $3.17 | $3.28 | $3.28 | 2,951,487 |
| 2025-04-11 | $3.24 | $3.39 | $3.20 | $3.36 | $3.36 | 2,853,199 |
| 2025-04-10 | $3.16 | $3.31 | $3.11 | $3.28 | $3.28 | 3,888,049 |
| 2025-04-09 | $2.90 | $3.33 | $2.84 | $3.25 | $3.25 | 6,063,426 |
| 2025-04-08 | $3.00 | $3.15 | $2.92 | $2.97 | $2.97 | 5,241,569 |
| 2025-04-07 | $2.66 | $3.04 | $2.57 | $2.90 | $2.90 | 4,388,780 |
| 2025-04-04 | $2.85 | $2.91 | $2.52 | $2.86 | $2.86 | 6,313,634 |
| 2025-04-03 | $3.10 | $3.20 | $2.92 | $2.94 | $2.94 | 5,297,281 |
| 2025-04-02 | $3.20 | $3.59 | $3.16 | $3.34 | $3.34 | 15,081,349 |
| 2025-04-01 | $3.00 | $3.11 | $2.89 | $2.96 | $2.96 | 4,069,302 |
| 2025-03-31 | $2.86 | $3.17 | $2.70 | $3.05 | $3.05 | 6,903,444 |
| 2025-03-28 | $3.17 | $3.17 | $2.70 | $2.96 | $2.96 | 8,939,631 |
| 2025-03-27 | $2.93 | $3.42 | $2.75 | $3.21 | $3.21 | 27,829,738 |
| 2025-03-26 | $2.48 | $2.51 | $2.39 | $2.44 | $2.44 | 10,603,105 |
| 2025-03-25 | $2.48 | $2.52 | $2.41 | $2.47 | $2.47 | 3,841,237 |
| 2025-03-24 | $2.48 | $2.53 | $2.44 | $2.47 | $2.47 | 2,648,267 |
| 2025-03-21 | $2.38 | $2.48 | $2.34 | $2.44 | $2.44 | 3,644,570 |
| 2025-03-20 | $2.40 | $2.52 | $2.38 | $2.41 | $2.41 | 2,790,034 |
| 2025-03-19 | $2.41 | $2.50 | $2.41 | $2.44 | $2.44 | 2,482,036 |
| 2025-03-18 | $2.46 | $2.51 | $2.39 | $2.41 | $2.41 | 3,105,914 |
| 2025-03-17 | $2.44 | $2.56 | $2.41 | $2.50 | $2.50 | 3,254,988 |
| 2025-03-14 | $2.44 | $2.53 | $2.39 | $2.39 | $2.39 | 2,682,672 |
| 2025-03-13 | $2.46 | $2.52 | $2.28 | $2.37 | $2.37 | 3,458,374 |
| 2025-03-12 | $2.64 | $2.67 | $2.46 | $2.46 | $2.46 | 3,260,789 |
| 2025-03-11 | $2.58 | $2.76 | $2.51 | $2.58 | $2.58 | 2,983,069 |
| 2025-03-10 | $2.55 | $2.70 | $2.51 | $2.59 | $2.59 | 3,196,623 |
| 2025-03-07 | $2.54 | $2.60 | $2.43 | $2.58 | $2.58 | 3,379,970 |
| 2025-03-06 | $2.50 | $2.64 | $2.45 | $2.52 | $2.52 | 2,102,953 |
| 2025-03-05 | $2.44 | $2.57 | $2.39 | $2.54 | $2.54 | 5,135,755 |
| 2025-03-04 | $2.43 | $2.54 | $2.32 | $2.46 | $2.46 | 4,976,559 |
| 2025-03-03 | $2.70 | $2.76 | $2.42 | $2.48 | $2.48 | 4,761,144 |
| 2025-02-28 | $2.70 | $2.79 | $2.65 | $2.69 | $2.69 | 3,630,931 |
| 2025-02-27 | $2.85 | $2.90 | $2.69 | $2.71 | $2.71 | 4,139,541 |
| 2025-02-26 | $2.98 | $3.00 | $2.82 | $2.82 | $2.82 | 2,905,399 |
| 2025-02-25 | $2.92 | $2.96 | $2.85 | $2.94 | $2.94 | 3,577,500 |
| 2025-02-24 | $2.90 | $2.96 | $2.80 | $2.90 | $2.90 | 2,433,400 |
| 2025-02-21 | $3.03 | $3.05 | $2.85 | $2.91 | $2.91 | 2,980,186 |
| 2025-02-20 | $3.11 | $3.13 | $2.94 | $2.99 | $2.99 | 2,423,997 |
| 2025-02-19 | $3.10 | $3.12 | $2.65 | $3.10 | $3.10 | 14,022,007 |
| 2025-02-18 | $2.97 | $3.14 | $2.97 | $3.14 | $3.14 | 3,108,993 |
| 2025-02-14 | $2.97 | $3.04 | $2.95 | $2.95 | $2.95 | 4,480,401 |
| 2025-02-13 | $3.06 | $3.10 | $2.90 | $2.94 | $2.94 | 2,641,107 |
| 2025-02-12 | $2.95 | $3.09 | $2.94 | $3.06 | $3.06 | 3,275,082 |
| 2025-02-11 | $3.00 | $3.09 | $2.96 | $2.98 | $2.98 | 3,697,380 |
| 2025-02-10 | $3.25 | $3.29 | $2.93 | $3.02 | $3.02 | 6,618,728 |
| 2025-02-07 | $3.29 | $3.34 | $3.20 | $3.25 | $3.25 | 2,283,461 |
| 2025-02-06 | $3.32 | $3.42 | $3.28 | $3.29 | $3.29 | 2,880,766 |
| 2025-02-05 | $3.41 | $3.42 | $3.30 | $3.31 | $3.31 | 3,514,871 |
| 2025-02-04 | $3.29 | $3.40 | $3.25 | $3.38 | $3.38 | 2,019,977 |
| 2025-02-03 | $3.25 | $3.38 | $3.20 | $3.29 | $3.29 | 3,524,367 |
| 2025-01-31 | $3.63 | $3.64 | $3.40 | $3.42 | $3.42 | 3,224,283 |
| 2025-01-30 | $3.66 | $3.72 | $3.53 | $3.62 | $3.62 | 4,403,331 |
| 2025-01-29 | $3.84 | $3.91 | $3.54 | $3.60 | $3.60 | 3,523,644 |
| 2025-01-28 | $3.75 | $3.84 | $3.65 | $3.80 | $3.80 | 2,844,329 |
| 2025-01-27 | $3.81 | $3.97 | $3.70 | $3.75 | $3.75 | 2,026,085 |
| 2025-01-24 | $3.89 | $3.93 | $3.74 | $3.85 | $3.85 | 3,317,792 |
| 2025-01-23 | $3.71 | $3.88 | $3.69 | $3.86 | $3.86 | 2,601,848 |
| 2025-01-22 | $3.90 | $4.03 | $3.75 | $3.77 | $3.77 | 3,867,792 |
| 2025-01-21 | $3.68 | $3.92 | $3.63 | $3.87 | $3.87 | 3,856,725 |
| 2025-01-17 | $3.76 | $3.76 | $3.54 | $3.65 | $3.65 | 4,087,089 |
| 2025-01-16 | $3.83 | $3.87 | $3.63 | $3.70 | $3.70 | 3,363,321 |
| 2025-01-15 | $3.96 | $4.02 | $3.71 | $3.84 | $3.84 | 2,387,273 |
| 2025-01-14 | $3.81 | $3.85 | $3.66 | $3.81 | $3.81 | 3,852,987 |
| 2025-01-13 | $3.73 | $3.90 | $3.61 | $3.77 | $3.77 | 4,103,348 |
| 2025-01-10 | $3.90 | $3.95 | $3.62 | $3.74 | $3.74 | 4,063,781 |
| 2025-01-08 | $4.11 | $4.15 | $3.88 | $4.01 | $4.01 | 5,282,220 |
| 2025-01-07 | $4.10 | $4.26 | $4.02 | $4.16 | $4.16 | 6,407,904 |
| 2025-01-06 | $4.10 | $4.21 | $3.93 | $4.04 | $4.04 | 3,703,966 |
| 2025-01-03 | $4.17 | $4.21 | $4.00 | $4.06 | $4.06 | 3,214,713 |
| 2025-01-02 | $3.89 | $4.11 | $3.81 | $4.10 | $4.10 | 3,676,342 |
| 2024-12-31 | $3.86 | $3.93 | $3.79 | $3.81 | $3.81 | 3,059,359 |
| 2024-12-30 | $4.06 | $4.07 | $3.74 | $3.83 | $3.83 | 3,501,790 |
| 2024-12-27 | $4.10 | $4.23 | $3.97 | $4.10 | $4.10 | 4,888,135 |
| 2024-12-26 | $3.94 | $4.34 | $3.91 | $4.13 | $4.13 | 5,209,731 |
| 2024-12-24 | $4.04 | $4.07 | $3.82 | $3.95 | $3.95 | 2,139,116 |
| 2024-12-23 | $3.95 | $4.04 | $3.76 | $4.01 | $4.01 | 4,696,795 |
| 2024-12-20 | $4.01 | $4.15 | $3.91 | $3.96 | $3.96 | 4,531,747 |
| 2024-12-19 | $4.20 | $4.25 | $3.91 | $3.93 | $3.93 | 4,374,429 |
| 2024-12-18 | $4.55 | $4.67 | $4.11 | $4.14 | $4.14 | 3,634,568 |
| 2024-12-17 | $4.30 | $4.52 | $4.18 | $4.44 | $4.44 | 3,842,135 |
| 2024-12-16 | $4.47 | $4.48 | $4.23 | $4.29 | $4.29 | 5,269,155 |
| 2024-12-13 | $4.62 | $4.67 | $4.42 | $4.45 | $4.45 | 4,306,471 |
| 2024-12-12 | $4.74 | $4.89 | $4.57 | $4.57 | $4.57 | 4,327,436 |
| 2024-12-11 | $4.70 | $5.09 | $4.66 | $4.91 | $4.91 | 6,173,495 |
| 2024-12-10 | $4.69 | $4.82 | $4.54 | $4.56 | $4.56 | 7,746,350 |
| 2024-12-09 | $5.40 | $5.44 | $4.70 | $4.71 | $4.71 | 7,778,884 |
| 2024-12-06 | $5.97 | $6.29 | $5.02 | $5.29 | $5.29 | 18,198,333 |
| 2024-12-05 | $5.17 | $5.19 | $4.84 | $4.90 | $4.90 | 6,683,627 |
| 2024-12-04 | $5.13 | $5.35 | $4.92 | $5.05 | $5.05 | 4,708,789 |
| 2024-12-03 | $4.86 | $5.31 | $4.81 | $5.17 | $5.17 | 6,823,299 |
| 2024-12-02 | $4.30 | $4.92 | $4.22 | $4.91 | $4.91 | 6,213,002 |
| 2024-11-29 | $4.34 | $4.39 | $4.22 | $4.27 | $4.27 | 1,781,038 |
| 2024-11-27 | $4.07 | $4.48 | $3.98 | $4.30 | $4.30 | 3,555,594 |
| 2024-11-26 | $4.08 | $4.14 | $3.88 | $3.98 | $3.98 | 5,101,945 |
| 2024-11-25 | $4.17 | $4.34 | $4.13 | $4.23 | $4.23 | 3,379,121 |
| 2024-11-22 | $4.23 | $4.24 | $3.97 | $4.17 | $4.17 | 4,149,485 |
| 2024-11-21 | $4.00 | $4.19 | $3.95 | $4.17 | $4.17 | 2,536,606 |
| 2024-11-20 | $4.07 | $4.10 | $3.86 | $3.97 | $3.97 | 2,145,197 |
| 2024-11-19 | $3.87 | $4.09 | $3.81 | $4.06 | $4.06 | 2,194,398 |
| 2024-11-18 | $4.01 | $4.05 | $3.88 | $3.94 | $3.94 | 2,415,901 |
| 2024-11-15 | $4.19 | $4.21 | $4.00 | $4.01 | $4.01 | 2,435,938 |
| 2024-11-14 | $4.22 | $4.32 | $4.16 | $4.19 | $4.19 | 2,475,473 |
| 2024-11-13 | $4.42 | $4.52 | $4.12 | $4.21 | $4.21 | 3,974,855 |
| 2024-11-12 | $4.45 | $4.50 | $4.32 | $4.37 | $4.37 | 2,081,015 |
| 2024-11-11 | $4.35 | $4.61 | $4.35 | $4.52 | $4.52 | 2,725,082 |
| 2024-11-08 | $4.63 | $4.70 | $4.28 | $4.30 | $4.30 | 3,816,674 |
| 2024-11-07 | $4.55 | $4.67 | $4.40 | $4.64 | $4.64 | 2,678,184 |
| 2024-11-06 | $4.50 | $4.65 | $4.13 | $4.49 | $4.49 | 3,764,973 |
| 2024-11-05 | $4.27 | $4.42 | $4.19 | $4.42 | $4.42 | 3,008,544 |
| 2024-11-04 | $4.49 | $4.52 | $4.15 | $4.30 | $4.30 | 3,295,676 |
| 2024-11-01 | $4.32 | $4.55 | $4.29 | $4.49 | $4.49 | 2,240,573 |
| 2024-10-31 | $4.49 | $4.50 | $4.27 | $4.27 | $4.27 | 2,702,997 |
| 2024-10-30 | $4.55 | $4.66 | $4.45 | $4.49 | $4.49 | 1,829,561 |
| 2024-10-29 | $4.50 | $4.72 | $4.47 | $4.57 | $4.57 | 2,285,309 |
| 2024-10-28 | $4.50 | $4.73 | $4.47 | $4.57 | $4.57 | 2,671,337 |
| 2024-10-25 | $4.49 | $4.53 | $4.40 | $4.46 | $4.46 | 2,164,336 |
| 2024-10-24 | $4.64 | $4.72 | $4.39 | $4.40 | $4.40 | 2,930,082 |
| 2024-10-23 | $4.62 | $4.71 | $4.48 | $4.60 | $4.60 | 1,931,005 |
| 2024-10-22 | $4.64 | $4.73 | $4.56 | $4.69 | $4.69 | 1,919,561 |
| 2024-10-21 | $4.87 | $4.88 | $4.54 | $4.63 | $4.63 | 2,407,926 |
| 2024-10-18 | $4.63 | $5.08 | $4.63 | $4.93 | $4.93 | 3,907,655 |
| 2024-10-17 | $4.69 | $4.72 | $4.53 | $4.58 | $4.58 | 2,306,519 |
| 2024-10-16 | $4.67 | $4.81 | $4.60 | $4.70 | $4.70 | 2,247,573 |
| 2024-10-15 | $4.71 | $4.77 | $4.49 | $4.62 | $4.62 | 2,819,359 |
| 2024-10-14 | $5.10 | $5.11 | $4.70 | $4.71 | $4.71 | 3,808,490 |
| 2024-10-11 | $5.05 | $5.23 | $5.04 | $5.14 | $5.14 | 1,677,964 |
| 2024-10-10 | $5.31 | $5.38 | $5.06 | $5.08 | $5.08 | 2,998,016 |
| 2024-10-09 | $5.80 | $5.94 | $5.31 | $5.37 | $5.37 | 4,212,127 |
| 2024-10-08 | $5.19 | $5.88 | $5.14 | $5.77 | $5.77 | 4,429,110 |
| 2024-10-07 | $5.37 | $5.43 | $5.02 | $5.17 | $5.17 | 2,830,870 |
| 2024-10-04 | $5.71 | $5.89 | $5.35 | $5.38 | $5.38 | 5,259,939 |
| 2024-10-03 | $4.97 | $5.57 | $4.94 | $5.54 | $5.54 | 8,297,071 |
| 2024-10-02 | $4.54 | $5.09 | $4.45 | $5.02 | $5.02 | 4,926,886 |
| 2024-10-01 | $4.51 | $4.60 | $4.34 | $4.47 | $4.47 | 2,472,885 |
| 2024-09-30 | $4.66 | $4.83 | $4.50 | $4.55 | $4.55 | 2,148,732 |
| 2024-09-27 | $4.75 | $4.88 | $4.60 | $4.68 | $4.68 | 2,049,907 |
| 2024-09-26 | $4.39 | $4.80 | $4.39 | $4.61 | $4.61 | 3,717,951 |
| 2024-09-25 | $4.38 | $4.40 | $4.22 | $4.34 | $4.34 | 1,966,170 |
| 2024-09-24 | $4.44 | $4.59 | $4.37 | $4.39 | $4.39 | 3,593,110 |
| 2024-09-23 | $4.60 | $4.60 | $4.38 | $4.42 | $4.42 | 2,372,990 |
| 2024-09-20 | $4.85 | $4.90 | $4.53 | $4.58 | $4.58 | 4,284,968 |
| 2024-09-19 | $4.85 | $4.94 | $4.71 | $4.93 | $4.93 | 3,151,701 |
| 2024-09-18 | $4.93 | $5.09 | $4.65 | $4.65 | $4.65 | 3,760,933 |
| 2024-09-17 | $4.73 | $5.00 | $4.65 | $4.92 | $4.92 | 4,693,335 |
| 2024-09-16 | $4.62 | $4.77 | $4.26 | $4.65 | $4.65 | 6,976,998 |
| 2024-09-13 | $4.63 | $4.94 | $4.36 | $4.58 | $4.58 | 9,317,955 |
| 2024-09-12 | $4.13 | $4.99 | $4.13 | $4.54 | $4.54 | 19,944,282 |
| 2024-09-11 | $2.98 | $4.23 | $2.97 | $4.08 | $4.08 | 26,468,210 |
| 2024-09-10 | $2.85 | $3.09 | $2.74 | $3.07 | $3.07 | 7,741,349 |
| 2024-09-09 | $2.86 | $3.03 | $2.83 | $2.85 | $2.85 | 3,021,330 |
| 2024-09-06 | $3.10 | $3.20 | $2.92 | $2.93 | $2.93 | 2,920,979 |
| 2024-09-05 | $2.96 | $3.15 | $2.92 | $3.12 | $3.12 | 3,703,369 |
| 2024-09-04 | $3.02 | $3.13 | $2.87 | $2.92 | $2.92 | 2,069,975 |
| 2024-09-03 | $3.07 | $3.22 | $3.03 | $3.06 | $3.06 | 3,784,573 |
| 2024-08-30 | $3.25 | $3.25 | $2.99 | $3.19 | $3.19 | 2,891,705 |
| 2024-08-29 | $3.13 | $3.25 | $3.06 | $3.20 | $3.20 | 2,349,683 |
| 2024-08-28 | $2.89 | $3.19 | $2.88 | $3.10 | $3.10 | 3,178,349 |
| 2024-08-27 | $3.02 | $3.07 | $2.92 | $2.92 | $2.92 | 2,447,040 |
| 2024-08-26 | $3.03 | $3.11 | $2.95 | $3.05 | $3.05 | 1,764,444 |
| 2024-08-23 | $2.92 | $2.99 | $2.80 | $2.99 | $2.99 | 2,083,724 |
| 2024-08-22 | $2.85 | $2.86 | $2.67 | $2.75 | $2.75 | 1,640,916 |
| 2024-08-21 | $2.76 | $2.84 | $2.69 | $2.83 | $2.83 | 1,880,584 |
| 2024-08-20 | $2.90 | $2.92 | $2.67 | $2.72 | $2.72 | 2,051,541 |
| 2024-08-19 | $2.71 | $3.04 | $2.64 | $2.90 | $2.90 | 4,102,269 |
| 2024-08-16 | $2.59 | $2.82 | $2.56 | $2.71 | $2.71 | 4,657,217 |
| 2024-08-15 | $2.36 | $2.65 | $2.34 | $2.60 | $2.60 | 5,110,322 |
| 2024-08-14 | $2.42 | $2.44 | $2.24 | $2.31 | $2.31 | 2,321,831 |
| 2024-08-13 | $2.30 | $2.47 | $2.30 | $2.39 | $2.39 | 4,138,339 |
| 2024-08-12 | $2.31 | $2.37 | $2.23 | $2.29 | $2.29 | 2,955,005 |
| 2024-08-09 | $2.43 | $2.45 | $2.31 | $2.33 | $2.33 | 2,599,276 |
| 2024-08-08 | $2.50 | $2.53 | $2.35 | $2.43 | $2.43 | 3,514,883 |
| 2024-08-07 | $2.75 | $2.75 | $2.48 | $2.50 | $2.50 | 3,020,738 |
| 2024-08-06 | $2.72 | $2.75 | $2.59 | $2.60 | $2.60 | 2,886,276 |
| 2024-08-05 | $2.64 | $2.78 | $2.59 | $2.70 | $2.70 | 4,263,434 |
| 2024-08-02 | $3.01 | $3.05 | $2.89 | $2.90 | $2.90 | 3,151,663 |
| 2024-08-01 | $3.47 | $3.51 | $3.14 | $3.17 | $3.17 | 3,881,451 |
| 2024-07-31 | $3.32 | $3.67 | $3.25 | $3.46 | $3.46 | 2,860,299 |
| 2024-07-30 | $3.36 | $3.46 | $3.26 | $3.28 | $3.28 | 2,801,969 |
| 2024-07-29 | $3.59 | $3.59 | $3.31 | $3.35 | $3.35 | 2,925,502 |
| 2024-07-26 | $3.48 | $3.70 | $3.47 | $3.54 | $3.54 | 3,792,727 |
| 2024-07-25 | $3.29 | $3.45 | $3.23 | $3.44 | $3.44 | 3,645,432 |
| 2024-07-24 | $3.26 | $3.38 | $3.20 | $3.29 | $3.29 | 2,903,634 |
| 2024-07-23 | $3.35 | $3.38 | $3.23 | $3.31 | $3.31 | 2,666,266 |
| 2024-07-22 | $3.54 | $3.61 | $3.32 | $3.39 | $3.39 | 4,124,081 |
| 2024-07-19 | $3.68 | $3.69 | $3.50 | $3.50 | $3.50 | 3,330,281 |
| 2024-07-18 | $3.95 | $3.99 | $3.63 | $3.65 | $3.65 | 8,067,930 |
| 2024-07-17 | $3.47 | $3.78 | $3.47 | $3.73 | $3.73 | 5,333,554 |
| 2024-07-16 | $3.23 | $3.60 | $3.22 | $3.57 | $3.57 | 4,584,276 |
| 2024-07-15 | $3.40 | $3.41 | $3.18 | $3.20 | $3.20 | 4,688,234 |
| 2024-07-12 | $3.65 | $3.69 | $3.43 | $3.43 | $3.43 | 6,096,359 |
| 2024-07-11 | $3.43 | $3.70 | $3.33 | $3.63 | $3.63 | 6,646,089 |
| 2024-07-10 | $3.31 | $3.42 | $3.27 | $3.32 | $3.32 | 2,715,254 |
| 2024-07-09 | $3.31 | $3.35 | $3.22 | $3.29 | $3.29 | 3,110,352 |
| 2024-07-08 | $3.48 | $3.56 | $3.27 | $3.31 | $3.31 | 4,872,139 |
| 2024-07-05 | $3.14 | $3.49 | $3.09 | $3.48 | $3.48 | 4,178,196 |
| 2024-07-03 | $3.09 | $3.21 | $3.05 | $3.17 | $3.17 | 2,181,920 |
| 2024-07-02 | $3.37 | $3.40 | $3.10 | $3.11 | $3.11 | 6,703,132 |
| 2024-07-01 | $3.67 | $3.75 | $3.29 | $3.37 | $3.37 | 9,677,491 |
| 2024-06-28 | $3.33 | $3.87 | $3.28 | $3.78 | $3.78 | 24,243,704 |
| 2024-06-27 | $3.29 | $3.74 | $3.18 | $3.34 | $3.34 | 15,597,605 |
| 2024-06-26 | $3.45 | $3.47 | $3.31 | $3.33 | $3.33 | 2,897,434 |
| 2024-06-25 | $3.73 | $3.86 | $3.46 | $3.47 | $3.47 | 5,619,574 |
| 2024-06-24 | $3.54 | $3.78 | $3.51 | $3.76 | $3.76 | 4,095,651 |
| 2024-06-21 | $3.64 | $3.81 | $3.46 | $3.54 | $3.54 | 5,235,318 |
| 2024-06-20 | $3.62 | $3.68 | $3.57 | $3.64 | $3.64 | 2,886,122 |
| 2024-06-18 | $3.45 | $3.72 | $3.44 | $3.65 | $3.65 | 4,799,959 |
| 2024-06-17 | $3.44 | $3.53 | $3.37 | $3.46 | $3.46 | 6,268,968 |
| 2024-06-14 | $3.55 | $3.56 | $3.39 | $3.45 | $3.45 | 4,968,787 |
| 2024-06-13 | $3.59 | $3.69 | $3.55 | $3.58 | $3.58 | 4,928,819 |
| 2024-06-12 | $3.68 | $3.93 | $3.54 | $3.58 | $3.58 | 3,080,007 |
| 2024-06-11 | $3.58 | $3.72 | $3.54 | $3.57 | $3.57 | 4,003,993 |
| 2024-06-10 | $3.67 | $3.73 | $3.55 | $3.64 | $3.64 | 3,310,007 |
| 2024-06-07 | $3.75 | $3.82 | $3.62 | $3.65 | $3.65 | 4,387,082 |
| 2024-06-06 | $4.08 | $4.14 | $3.82 | $3.82 | $3.82 | 4,476,507 |
| 2024-06-05 | $3.98 | $4.38 | $3.95 | $4.13 | $4.13 | 5,641,539 |
| 2024-06-04 | $4.04 | $4.13 | $3.96 | $3.98 | $3.98 | 4,175,141 |
| 2024-06-03 | $3.95 | $4.24 | $3.85 | $4.12 | $4.12 | 7,315,885 |
| 2024-05-31 | $3.98 | $4.06 | $3.52 | $3.86 | $3.86 | 7,898,833 |
| 2024-05-30 | $3.59 | $4.06 | $3.40 | $3.93 | $3.93 | 16,800,232 |
| 2024-05-29 | $3.32 | $3.39 | $3.01 | $3.13 | $3.13 | 7,312,073 |
| 2024-05-28 | $3.63 | $3.64 | $3.42 | $3.42 | $3.42 | 6,401,705 |
| 2024-05-24 | $3.21 | $3.70 | $3.13 | $3.58 | $3.58 | 12,410,311 |
| 2024-05-23 | $3.14 | $3.20 | $2.95 | $3.17 | $3.17 | 9,285,011 |
| 2024-05-22 | $2.76 | $3.30 | $2.70 | $2.88 | $2.88 | 26,198,328 |
| 2024-05-21 | $2.55 | $2.62 | $2.37 | $2.45 | $2.45 | 6,810,833 |
| 2024-05-20 | $2.48 | $2.62 | $2.41 | $2.58 | $2.58 | 5,776,866 |
| 2024-05-17 | $2.46 | $2.58 | $2.41 | $2.49 | $2.49 | 3,468,593 |
| 2024-05-16 | $2.56 | $2.68 | $2.33 | $2.46 | $2.46 | 8,176,488 |
| 2024-05-15 | $2.25 | $2.63 | $2.15 | $2.61 | $2.61 | 24,309,694 |
| 2024-05-14 | $1.92 | $2.09 | $1.91 | $2.04 | $2.04 | 8,238,750 |
| 2024-05-13 | $1.71 | $1.88 | $1.71 | $1.79 | $1.79 | 4,154,270 |
| 2024-05-10 | $1.81 | $1.82 | $1.64 | $1.66 | $1.66 | 2,453,016 |
| 2024-05-09 | $1.69 | $1.79 | $1.67 | $1.76 | $1.76 | 2,783,066 |
| 2024-05-08 | $1.59 | $1.70 | $1.53 | $1.69 | $1.69 | 3,418,765 |
| 2024-05-07 | $1.57 | $1.65 | $1.57 | $1.60 | $1.60 | 1,377,084 |
| 2024-05-06 | $1.57 | $1.60 | $1.56 | $1.59 | $1.59 | 2,456,330 |
| 2024-05-03 | $1.62 | $1.67 | $1.55 | $1.55 | $1.55 | 2,957,932 |
| 2024-05-02 | $1.60 | $1.63 | $1.53 | $1.57 | $1.57 | 1,539,525 |
| 2024-05-01 | $1.50 | $1.60 | $1.50 | $1.56 | $1.56 | 2,235,464 |
| 2024-04-30 | $1.54 | $1.58 | $1.50 | $1.50 | $1.50 | 2,508,589 |
| 2024-04-29 | $1.53 | $1.60 | $1.51 | $1.56 | $1.56 | 2,560,406 |
| 2024-04-26 | $1.53 | $1.60 | $1.50 | $1.51 | $1.51 | 2,284,331 |
| 2024-04-25 | $1.55 | $1.56 | $1.41 | $1.51 | $1.51 | 8,042,880 |
| 2024-04-24 | $1.56 | $1.58 | $1.52 | $1.56 | $1.56 | 5,436,686 |
| 2024-04-23 | $1.56 | $1.66 | $1.56 | $1.58 | $1.58 | 2,133,348 |
| 2024-04-22 | $1.69 | $1.69 | $1.56 | $1.56 | $1.56 | 2,919,597 |
| 2024-04-19 | $1.64 | $1.68 | $1.62 | $1.66 | $1.66 | 2,397,026 |
| 2024-04-18 | $1.64 | $1.70 | $1.61 | $1.65 | $1.65 | 2,554,823 |
| 2024-04-17 | $1.62 | $1.69 | $1.61 | $1.62 | $1.62 | 4,227,470 |
| 2024-04-16 | $1.62 | $1.65 | $1.55 | $1.62 | $1.62 | 1,809,349 |
| 2024-04-15 | $1.74 | $1.77 | $1.64 | $1.65 | $1.65 | 2,425,337 |
| 2024-04-12 | $1.82 | $1.84 | $1.72 | $1.72 | $1.72 | 2,353,531 |
| 2024-04-11 | $1.84 | $1.90 | $1.78 | $1.86 | $1.86 | 2,273,283 |
| 2024-04-10 | $1.80 | $1.86 | $1.73 | $1.85 | $1.85 | 2,801,032 |
| 2024-04-09 | $1.90 | $1.97 | $1.88 | $1.89 | $1.89 | 1,850,999 |
| 2024-04-08 | $1.94 | $1.98 | $1.91 | $1.92 | $1.92 | 1,811,261 |
| 2024-04-05 | $1.91 | $2.00 | $1.84 | $1.95 | $1.95 | 4,250,386 |
| 2024-04-04 | $2.01 | $2.10 | $1.94 | $1.95 | $1.95 | 2,956,291 |
| 2024-04-03 | $1.92 | $2.04 | $1.88 | $2.00 | $2.00 | 3,206,930 |
| 2024-04-02 | $1.89 | $2.05 | $1.86 | $1.94 | $1.94 | 4,530,539 |
| 2024-04-01 | $2.27 | $2.27 | $2.07 | $2.08 | $2.08 | 2,831,487 |
| 2024-03-28 | $2.21 | $2.31 | $2.17 | $2.28 | $2.28 | 4,171,935 |
| 2024-03-27 | $1.92 | $2.23 | $1.92 | $2.19 | $2.19 | 9,416,961 |
| 2024-03-26 | $1.97 | $1.98 | $1.88 | $1.88 | $1.88 | 3,144,811 |
| 2024-03-25 | $1.99 | $2.08 | $1.95 | $1.96 | $1.96 | 3,143,447 |
| 2024-03-22 | $2.00 | $2.11 | $1.98 | $1.99 | $1.99 | 2,596,257 |
| 2024-03-21 | $1.96 | $2.00 | $1.93 | $1.98 | $1.98 | 4,258,756 |
| 2024-03-20 | $1.90 | $2.01 | $1.87 | $1.98 | $1.98 | 6,090,886 |
| 2024-03-19 | $1.99 | $2.03 | $1.90 | $1.93 | $1.93 | 8,200,163 |
| 2024-03-18 | $2.11 | $2.11 | $1.97 | $2.01 | $2.01 | 4,295,627 |
| 2024-03-15 | $2.08 | $2.16 | $2.01 | $2.11 | $2.11 | 6,768,743 |
| 2024-03-14 | $2.50 | $2.50 | $2.03 | $2.06 | $2.06 | 10,338,594 |
| 2024-03-13 | $2.62 | $2.81 | $2.33 | $2.52 | $2.52 | 13,666,106 |
| 2024-03-12 | $2.71 | $2.72 | $2.53 | $2.56 | $2.56 | 5,695,908 |
| 2024-03-11 | $2.66 | $2.75 | $2.63 | $2.67 | $2.67 | 3,598,493 |
| 2024-03-08 | $2.60 | $2.77 | $2.60 | $2.66 | $2.66 | 3,012,895 |
| 2024-03-07 | $2.55 | $2.63 | $2.55 | $2.59 | $2.59 | 1,713,088 |
| 2024-03-06 | $2.60 | $2.66 | $2.54 | $2.54 | $2.54 | 2,424,857 |
| 2024-03-05 | $2.67 | $2.72 | $2.59 | $2.60 | $2.60 | 2,468,189 |
| 2024-03-04 | $2.61 | $2.77 | $2.55 | $2.69 | $2.69 | 3,685,188 |
| 2024-03-01 | $2.65 | $2.65 | $2.53 | $2.60 | $2.60 | 2,198,703 |
| 2024-02-29 | $2.55 | $2.65 | $2.55 | $2.60 | $2.60 | 3,933,873 |
| 2024-02-28 | $2.57 | $2.60 | $2.50 | $2.52 | $2.52 | 1,962,525 |
| 2024-02-27 | $2.52 | $2.60 | $2.52 | $2.58 | $2.58 | 3,349,324 |
| 2024-02-26 | $2.53 | $2.59 | $2.45 | $2.50 | $2.50 | 3,913,897 |
| 2024-02-23 | $2.50 | $2.63 | $2.45 | $2.55 | $2.55 | 2,585,010 |
| 2024-02-22 | $2.57 | $2.57 | $2.47 | $2.49 | $2.49 | 2,558,908 |
| 2024-02-21 | $2.61 | $2.63 | $2.52 | $2.57 | $2.57 | 3,157,937 |
| 2024-02-20 | $2.68 | $2.75 | $2.64 | $2.64 | $2.64 | 2,201,060 |
| 2024-02-16 | $2.76 | $2.79 | $2.68 | $2.73 | $2.73 | 2,086,557 |
| 2024-02-15 | $2.72 | $2.83 | $2.72 | $2.79 | $2.79 | 3,553,824 |
| 2024-02-14 | $2.59 | $2.67 | $2.56 | $2.67 | $2.67 | 3,240,843 |
| 2024-02-13 | $2.60 | $2.62 | $2.49 | $2.56 | $2.56 | 3,248,545 |
| 2024-02-12 | $2.60 | $2.77 | $2.60 | $2.70 | $2.70 | 2,275,983 |
| 2024-02-09 | $2.56 | $2.65 | $2.53 | $2.62 | $2.62 | 2,083,922 |
| 2024-02-08 | $2.52 | $2.61 | $2.47 | $2.55 | $2.55 | 2,286,334 |
| 2024-02-07 | $2.52 | $2.54 | $2.43 | $2.52 | $2.52 | 2,730,908 |
| 2024-02-06 | $2.40 | $2.53 | $2.36 | $2.51 | $2.51 | 2,612,869 |
| 2024-02-05 | $2.42 | $2.46 | $2.36 | $2.40 | $2.40 | 3,714,092 |
| 2024-02-02 | $2.46 | $2.48 | $2.34 | $2.48 | $2.48 | 5,243,240 |
| 2024-02-01 | $2.43 | $2.53 | $2.40 | $2.48 | $2.48 | 3,913,049 |
| 2024-01-31 | $2.51 | $2.55 | $2.38 | $2.39 | $2.39 | 3,569,659 |
| 2024-01-30 | $2.54 | $2.60 | $2.46 | $2.52 | $2.52 | 3,555,000 |
| 2024-01-29 | $2.50 | $2.58 | $2.40 | $2.55 | $2.55 | 3,366,312 |
| 2024-01-26 | $2.49 | $2.71 | $2.49 | $2.50 | $2.50 | 5,371,410 |
| 2024-01-25 | $2.52 | $2.58 | $2.47 | $2.48 | $2.48 | 3,075,379 |
| 2024-01-24 | $2.69 | $2.69 | $2.48 | $2.49 | $2.49 | 3,429,245 |
| 2024-01-23 | $2.73 | $2.86 | $2.64 | $2.64 | $2.64 | 4,223,615 |
| 2024-01-22 | $2.58 | $2.74 | $2.53 | $2.71 | $2.71 | 3,631,142 |
| 2024-01-19 | $2.67 | $2.68 | $2.55 | $2.55 | $2.55 | 3,770,199 |
| 2024-01-18 | $2.66 | $2.74 | $2.63 | $2.65 | $2.65 | 4,756,093 |
| 2024-01-17 | $2.71 | $2.74 | $2.62 | $2.64 | $2.64 | 4,019,787 |
| 2024-01-16 | $2.84 | $2.90 | $2.70 | $2.76 | $2.76 | 4,041,882 |
| 2024-01-12 | $2.97 | $3.01 | $2.84 | $2.86 | $2.86 | 6,080,375 |
| 2024-01-11 | $2.91 | $2.94 | $2.83 | $2.93 | $2.93 | 3,499,103 |
| 2024-01-10 | $2.94 | $2.95 | $2.86 | $2.95 | $2.95 | 3,099,990 |
| 2024-01-09 | $2.89 | $2.95 | $2.80 | $2.94 | $2.94 | 6,478,325 |
| 2024-01-08 | $2.95 | $2.99 | $2.85 | $2.91 | $2.91 | 6,964,208 |
| 2024-01-05 | $2.87 | $3.08 | $2.80 | $2.97 | $2.97 | 5,732,799 |
| 2024-01-04 | $2.90 | $2.93 | $2.82 | $2.89 | $2.89 | 9,491,213 |
| 2024-01-03 | $3.08 | $3.09 | $2.87 | $2.92 | $2.92 | 6,507,211 |
| 2024-01-02 | $3.11 | $3.28 | $3.04 | $3.16 | $3.16 | 4,660,318 |
| 2023-12-29 | $3.28 | $3.28 | $3.16 | $3.16 | $3.16 | 2,594,038 |
| 2023-12-28 | $3.17 | $3.28 | $3.12 | $3.27 | $3.27 | 5,128,830 |
| 2023-12-27 | $3.12 | $3.26 | $3.04 | $3.19 | $3.19 | 4,175,824 |
| 2023-12-26 | $3.01 | $3.20 | $2.96 | $3.08 | $3.08 | 4,036,342 |
| 2023-12-22 | $3.00 | $3.10 | $2.96 | $3.00 | $3.00 | 3,843,849 |
| 2023-12-21 | $2.95 | $3.06 | $2.95 | $3.05 | $3.05 | 4,165,902 |
| 2023-12-20 | $3.04 | $3.09 | $2.88 | $2.89 | $2.89 | 5,467,069 |
| 2023-12-19 | $2.90 | $3.07 | $2.88 | $3.04 | $3.04 | 8,285,905 |
| 2023-12-18 | $3.10 | $3.10 | $2.86 | $2.89 | $2.89 | 6,840,292 |
| 2023-12-15 | $3.31 | $3.40 | $3.02 | $3.07 | $3.07 | 17,464,920 |
| 2023-12-14 | $3.58 | $3.77 | $3.24 | $3.25 | $3.25 | 7,841,604 |
| 2023-12-13 | $3.24 | $3.51 | $3.14 | $3.48 | $3.48 | 4,093,031 |
| 2023-12-12 | $3.32 | $3.38 | $3.23 | $3.24 | $3.24 | 3,138,184 |
| 2023-12-11 | $3.35 | $3.44 | $3.26 | $3.30 | $3.30 | 3,115,042 |
| 2023-12-08 | $3.42 | $3.48 | $3.30 | $3.33 | $3.33 | 3,007,692 |
| 2023-12-07 | $3.46 | $3.50 | $3.33 | $3.44 | $3.44 | 4,805,626 |
| 2023-12-06 | $3.41 | $3.61 | $3.40 | $3.48 | $3.48 | 4,922,919 |
| 2023-12-05 | $3.68 | $3.73 | $3.36 | $3.37 | $3.37 | 4,518,057 |
| 2023-12-04 | $3.41 | $3.68 | $3.41 | $3.62 | $3.62 | 7,360,396 |
| 2023-12-01 | $2.92 | $3.46 | $2.86 | $3.46 | $3.46 | 11,054,751 |
| 2023-11-30 | $2.74 | $3.09 | $2.72 | $3.02 | $3.02 | 21,663,738 |
| 2023-11-29 | $3.16 | $3.31 | $2.63 | $2.73 | $2.73 | 34,500,336 |
| 2023-11-28 | $3.84 | $3.89 | $3.63 | $3.84 | $3.84 | 5,447,165 |
| 2023-11-27 | $3.93 | $3.96 | $3.73 | $3.76 | $3.76 | 7,790,089 |
| 2023-11-24 | $3.87 | $4.04 | $3.85 | $4.00 | $4.00 | 1,227,025 |
| 2023-11-22 | $3.97 | $4.07 | $3.86 | $3.87 | $3.87 | 2,037,153 |
| 2023-11-21 | $3.84 | $3.97 | $3.78 | $3.89 | $3.89 | 3,257,696 |
| 2023-11-20 | $3.97 | $4.08 | $3.86 | $3.99 | $3.99 | 3,537,482 |
| 2023-11-17 | $3.65 | $3.93 | $3.61 | $3.91 | $3.91 | 7,013,143 |
| 2023-11-16 | $3.74 | $3.74 | $3.59 | $3.62 | $3.62 | 3,548,762 |
| 2023-11-15 | $3.78 | $4.07 | $3.73 | $3.74 | $3.74 | 5,262,559 |
| 2023-11-14 | $3.67 | $3.89 | $3.67 | $3.78 | $3.78 | 3,649,639 |
| 2023-11-13 | $3.47 | $3.58 | $3.42 | $3.53 | $3.53 | 2,103,306 |
| 2023-11-10 | $3.46 | $3.57 | $3.39 | $3.52 | $3.52 | 3,136,762 |
| 2023-11-09 | $3.61 | $3.61 | $3.39 | $3.46 | $3.46 | 3,556,614 |
| 2023-11-08 | $3.66 | $3.70 | $3.53 | $3.59 | $3.59 | 3,517,539 |
| 2023-11-07 | $3.72 | $3.83 | $3.63 | $3.68 | $3.68 | 4,479,194 |
| 2023-11-06 | $3.79 | $3.88 | $3.67 | $3.76 | $3.76 | 2,665,168 |
| 2023-11-03 | $3.75 | $3.91 | $3.72 | $3.81 | $3.81 | 3,439,601 |
| 2023-11-02 | $3.45 | $3.65 | $3.42 | $3.65 | $3.65 | 5,411,808 |
| 2023-11-01 | $3.47 | $3.51 | $3.20 | $3.33 | $3.33 | 3,570,358 |
| 2023-10-31 | $3.40 | $3.49 | $3.16 | $3.46 | $3.46 | 4,112,553 |
| 2023-10-30 | $3.33 | $3.60 | $3.33 | $3.45 | $3.45 | 4,506,168 |
| 2023-10-27 | $3.47 | $3.49 | $3.27 | $3.29 | $3.29 | 3,535,637 |
| 2023-10-26 | $3.23 | $3.45 | $3.20 | $3.42 | $3.42 | 4,839,171 |
| 2023-10-25 | $3.21 | $3.25 | $3.06 | $3.24 | $3.24 | 3,627,631 |
| 2023-10-24 | $3.33 | $3.44 | $3.22 | $3.22 | $3.22 | 2,694,731 |
| 2023-10-23 | $3.36 | $3.46 | $3.31 | $3.33 | $3.33 | 2,917,298 |
| 2023-10-20 | $3.41 | $3.55 | $3.41 | $3.44 | $3.44 | 1,927,756 |
| 2023-10-19 | $3.64 | $3.64 | $3.44 | $3.46 | $3.46 | 2,929,811 |
| 2023-10-18 | $3.59 | $3.63 | $3.45 | $3.56 | $3.56 | 3,329,478 |
| 2023-10-17 | $3.43 | $3.68 | $3.41 | $3.66 | $3.66 | 4,259,278 |
| 2023-10-16 | $3.21 | $3.50 | $3.18 | $3.48 | $3.48 | 8,407,392 |
| 2023-10-13 | $3.29 | $3.33 | $3.15 | $3.16 | $3.16 | 5,819,457 |
| 2023-10-12 | $3.40 | $3.40 | $3.20 | $3.25 | $3.25 | 5,859,740 |
| 2023-10-11 | $3.65 | $3.74 | $3.39 | $3.41 | $3.41 | 4,381,231 |
| 2023-10-10 | $3.40 | $3.71 | $3.40 | $3.65 | $3.65 | 5,750,426 |
| 2023-10-09 | $3.48 | $3.57 | $3.42 | $3.43 | $3.43 | 3,425,922 |
| 2023-10-06 | $3.52 | $3.55 | $3.41 | $3.51 | $3.51 | 4,902,158 |
| 2023-10-05 | $3.74 | $3.81 | $3.56 | $3.58 | $3.58 | 3,809,602 |
| 2023-10-04 | $3.75 | $3.82 | $3.68 | $3.77 | $3.77 | 6,784,946 |
| 2023-10-03 | $3.94 | $3.95 | $3.66 | $3.76 | $3.76 | 5,524,268 |
| 2023-10-02 | $4.06 | $4.17 | $3.95 | $3.98 | $3.98 | 4,631,328 |
| 2023-09-29 | $3.96 | $4.12 | $3.96 | $4.09 | $4.09 | 5,402,348 |
| 2023-09-28 | $3.84 | $3.96 | $3.77 | $3.91 | $3.91 | 3,562,829 |
| 2023-09-27 | $3.74 | $3.89 | $3.72 | $3.82 | $3.82 | 4,498,848 |
| 2023-09-26 | $3.76 | $3.84 | $3.72 | $3.74 | $3.74 | 3,882,099 |
| 2023-09-25 | $3.87 | $3.95 | $3.77 | $3.81 | $3.81 | 4,506,794 |
| 2023-09-22 | $3.78 | $3.94 | $3.75 | $3.91 | $3.91 | 6,545,023 |
| 2023-09-21 | $3.94 | $3.96 | $3.77 | $3.79 | $3.79 | 5,147,307 |
| 2023-09-20 | $4.16 | $4.18 | $3.98 | $3.99 | $3.99 | 4,932,955 |
| 2023-09-19 | $4.07 | $4.18 | $4.03 | $4.13 | $4.13 | 5,388,795 |
| 2023-09-18 | $4.31 | $4.34 | $4.03 | $4.06 | $4.06 | 7,956,648 |
| 2023-09-15 | $4.60 | $4.62 | $4.30 | $4.30 | $4.30 | 11,322,433 |
| 2023-09-14 | $4.78 | $4.78 | $4.60 | $4.63 | $4.63 | 6,138,749 |
| 2023-09-13 | $4.85 | $4.85 | $4.72 | $4.76 | $4.76 | 3,335,411 |
| 2023-09-12 | $4.90 | $4.91 | $4.78 | $4.79 | $4.79 | 3,795,405 |
| 2023-09-11 | $4.98 | $5.02 | $4.91 | $4.92 | $4.92 | 3,895,091 |
| 2023-09-08 | $4.97 | $4.99 | $4.85 | $4.92 | $4.92 | 6,190,641 |
| 2023-09-07 | $5.00 | $5.07 | $4.91 | $4.94 | $4.94 | 5,372,015 |
| 2023-09-06 | $5.10 | $5.20 | $5.03 | $5.05 | $5.05 | 4,400,822 |
| 2023-09-05 | $5.11 | $5.28 | $5.11 | $5.15 | $5.15 | 9,039,760 |
| 2023-09-01 | $5.10 | $5.30 | $5.10 | $5.16 | $5.16 | 5,897,799 |
| 2023-08-31 | $5.24 | $5.26 | $5.03 | $5.09 | $5.09 | 5,898,164 |
| 2023-08-30 | $5.36 | $5.41 | $5.23 | $5.25 | $5.25 | 4,744,295 |
| 2023-08-29 | $5.42 | $5.53 | $5.36 | $5.41 | $5.41 | 7,483,960 |
| 2023-08-28 | $5.47 | $5.63 | $5.35 | $5.41 | $5.41 | 6,339,484 |
| 2023-08-25 | $5.12 | $5.42 | $5.00 | $5.42 | $5.42 | 9,064,639 |
| 2023-08-24 | $5.25 | $5.43 | $4.99 | $5.19 | $5.19 | 22,644,182 |
| 2023-08-23 | $6.58 | $6.77 | $6.34 | $6.54 | $6.54 | 8,741,688 |
| 2023-08-22 | $6.72 | $6.72 | $6.46 | $6.67 | $6.67 | 7,313,462 |
| 2023-08-21 | $6.85 | $6.87 | $6.66 | $6.70 | $6.70 | 4,781,293 |
| 2023-08-18 | $6.60 | $6.89 | $6.58 | $6.85 | $6.85 | 2,247,822 |
| 2023-08-17 | $6.94 | $6.97 | $6.68 | $6.70 | $6.70 | 3,087,557 |
| 2023-08-16 | $7.00 | $7.01 | $6.82 | $6.84 | $6.84 | 2,235,208 |
| 2023-08-15 | $7.08 | $7.09 | $6.91 | $7.03 | $7.03 | 2,359,303 |
| 2023-08-14 | $7.11 | $7.16 | $7.01 | $7.14 | $7.14 | 3,250,770 |
| 2023-08-11 | $7.12 | $7.27 | $7.12 | $7.17 | $7.17 | 2,418,320 |
| 2023-08-10 | $7.31 | $7.42 | $7.16 | $7.20 | $7.20 | 2,678,918 |
| 2023-08-09 | $7.32 | $7.50 | $7.21 | $7.27 | $7.27 | 2,469,961 |
| 2023-08-08 | $7.40 | $7.40 | $7.17 | $7.29 | $7.29 | 4,179,703 |
| 2023-08-07 | $7.60 | $7.66 | $7.41 | $7.47 | $7.47 | 1,851,770 |
| 2023-08-04 | $7.66 | $7.80 | $7.52 | $7.60 | $7.60 | 1,434,231 |
| 2023-08-03 | $7.60 | $7.69 | $7.56 | $7.64 | $7.64 | 1,656,111 |
| 2023-08-02 | $7.93 | $7.94 | $7.60 | $7.66 | $7.66 | 1,876,295 |
| 2023-08-01 | $8.13 | $8.15 | $7.91 | $7.99 | $7.99 | 2,025,734 |
| 2023-07-31 | $8.34 | $8.45 | $8.14 | $8.16 | $8.16 | 1,659,799 |
| 2023-07-28 | $8.13 | $8.42 | $8.12 | $8.29 | $8.29 | 2,884,308 |
| 2023-07-27 | $8.11 | $8.17 | $7.79 | $8.07 | $8.07 | 4,500,690 |
| 2023-07-26 | $8.00 | $8.14 | $7.93 | $8.05 | $8.05 | 1,787,475 |
| 2023-07-25 | $8.22 | $8.22 | $7.98 | $8.00 | $8.00 | 1,925,487 |
| 2023-07-24 | $8.38 | $8.43 | $8.21 | $8.22 | $8.22 | 2,378,761 |
| 2023-07-21 | $8.45 | $8.49 | $8.28 | $8.32 | $8.32 | 1,904,156 |
| 2023-07-20 | $8.71 | $8.77 | $8.32 | $8.38 | $8.38 | 2,430,835 |
| 2023-07-19 | $8.44 | $8.72 | $8.31 | $8.71 | $8.71 | 3,642,451 |
| 2023-07-18 | $8.29 | $8.49 | $8.19 | $8.29 | $8.29 | 7,090,983 |
| 2023-07-17 | $8.68 | $8.72 | $8.26 | $8.30 | $8.30 | 3,164,091 |
| 2023-07-14 | $9.21 | $9.24 | $8.77 | $8.78 | $8.78 | 4,381,087 |
| 2023-07-13 | $9.51 | $9.55 | $9.23 | $9.26 | $9.26 | 3,378,607 |
| 2023-07-12 | $9.65 | $9.74 | $9.47 | $9.49 | $9.49 | 2,122,881 |
| 2023-07-11 | $9.31 | $9.60 | $9.31 | $9.47 | $9.47 | 1,173,954 |
| 2023-07-10 | $9.08 | $9.30 | $9.06 | $9.26 | $9.26 | 2,702,892 |
| 2023-07-07 | $8.81 | $9.27 | $8.81 | $9.10 | $9.10 | 1,865,200 |
| 2023-07-06 | $8.94 | $8.99 | $8.72 | $8.76 | $8.76 | 2,332,059 |
| 2023-07-05 | $8.75 | $9.08 | $8.63 | $9.06 | $9.06 | 2,132,901 |
| 2023-07-03 | $8.90 | $9.02 | $8.84 | $8.86 | $8.86 | 1,188,879 |
| 2023-06-30 | $8.91 | $8.97 | $8.70 | $8.90 | $8.90 | 1,797,057 |
| 2023-06-29 | $8.81 | $9.02 | $8.64 | $8.79 | $8.79 | 2,525,723 |
| 2023-06-28 | $8.85 | $8.91 | $8.67 | $8.76 | $8.76 | 1,685,606 |
| 2023-06-27 | $8.65 | $8.98 | $8.56 | $8.90 | $8.90 | 1,644,965 |
| 2023-06-26 | $8.69 | $8.90 | $8.59 | $8.65 | $8.65 | 1,790,904 |
| 2023-06-23 | $8.58 | $8.81 | $8.55 | $8.76 | $8.76 | 2,005,782 |
| 2023-06-22 | $8.63 | $8.70 | $8.34 | $8.68 | $8.68 | 1,818,121 |
| 2023-06-21 | $8.74 | $8.82 | $8.56 | $8.64 | $8.64 | 1,216,202 |
| 2023-06-20 | $8.52 | $8.84 | $8.47 | $8.79 | $8.79 | 1,978,142 |
| 2023-06-16 | $8.91 | $8.91 | $8.51 | $8.61 | $8.61 | 3,984,532 |
| 2023-06-15 | $8.50 | $8.95 | $8.47 | $8.87 | $8.87 | 1,712,716 |
| 2023-06-14 | $8.95 | $9.04 | $8.55 | $8.57 | $8.57 | 1,850,863 |
| 2023-06-13 | $8.83 | $8.99 | $8.76 | $8.88 | $8.88 | 1,709,590 |
| 2023-06-12 | $8.75 | $8.83 | $8.53 | $8.75 | $8.75 | 2,593,848 |
| 2023-06-09 | $8.50 | $8.84 | $8.49 | $8.73 | $8.73 | 3,710,412 |
| 2023-06-08 | $8.57 | $8.58 | $8.13 | $8.52 | $8.52 | 3,728,490 |
| 2023-06-07 | $8.30 | $8.60 | $8.20 | $8.55 | $8.55 | 3,405,806 |
| 2023-06-06 | $8.00 | $8.21 | $7.91 | $8.17 | $8.17 | 2,391,692 |
| 2023-06-05 | $7.92 | $8.13 | $7.82 | $8.00 | $8.00 | 3,271,496 |
| 2023-06-02 | $7.68 | $8.06 | $7.67 | $7.97 | $7.97 | 3,314,648 |
| 2023-06-01 | $7.65 | $7.76 | $7.45 | $7.50 | $7.50 | 3,634,482 |
| 2023-05-31 | $7.82 | $7.94 | $7.55 | $7.64 | $7.64 | 3,651,189 |
| 2023-05-30 | $8.07 | $8.20 | $7.82 | $7.88 | $7.88 | 2,727,189 |
| 2023-05-26 | $8.00 | $8.16 | $7.86 | $8.02 | $8.02 | 3,349,761 |
| 2023-05-25 | $8.22 | $8.35 | $8.00 | $8.06 | $8.06 | 6,521,056 |
| 2023-05-24 | $9.48 | $9.68 | $7.29 | $8.33 | $8.33 | 23,260,038 |
| 2023-05-23 | $9.84 | $10.31 | $9.82 | $10.18 | $10.18 | 4,355,862 |
| 2023-05-22 | $9.74 | $10.21 | $9.72 | $9.96 | $9.96 | 4,550,500 |
| 2023-05-19 | $10.08 | $10.08 | $9.61 | $9.70 | $9.70 | 3,185,023 |
| 2023-05-18 | $10.13 | $10.31 | $9.96 | $10.11 | $10.11 | 3,243,727 |
| 2023-05-17 | $9.91 | $10.26 | $9.68 | $10.15 | $10.15 | 2,887,631 |
| 2023-05-16 | $10.53 | $10.53 | $9.83 | $9.87 | $9.87 | 2,714,561 |
| 2023-05-15 | $10.73 | $10.73 | $10.45 | $10.69 | $10.69 | 1,809,606 |
| 2023-05-12 | $10.60 | $10.76 | $10.45 | $10.73 | $10.73 | 4,024,973 |
| 2023-05-11 | $10.19 | $10.58 | $10.12 | $10.57 | $10.57 | 2,264,837 |
| 2023-05-10 | $10.10 | $10.22 | $9.82 | $10.16 | $10.16 | 2,121,222 |
| 2023-05-09 | $10.10 | $10.17 | $9.92 | $9.95 | $9.95 | 1,820,519 |
| 2023-05-08 | $10.12 | $10.31 | $9.78 | $10.20 | $10.20 | 2,036,320 |
| 2023-05-05 | $10.28 | $10.40 | $10.08 | $10.12 | $10.12 | 2,483,300 |
| 2023-05-04 | $10.02 | $10.27 | $9.88 | $10.14 | $10.14 | 2,232,844 |
| 2023-05-03 | $9.87 | $10.44 | $9.80 | $10.18 | $10.18 | 2,143,062 |
| 2023-05-02 | $9.83 | $9.92 | $9.61 | $9.90 | $9.90 | 1,334,695 |
| 2023-05-01 | $9.93 | $9.93 | $9.69 | $9.87 | $9.87 | 1,462,828 |
| 2023-04-28 | $9.68 | $10.07 | $9.64 | $9.96 | $9.96 | 2,250,290 |
| 2023-04-27 | $9.67 | $9.76 | $9.53 | $9.73 | $9.73 | 1,379,366 |
| 2023-04-26 | $9.41 | $9.72 | $9.35 | $9.60 | $9.60 | 1,316,098 |
| 2023-04-25 | $9.82 | $9.82 | $9.37 | $9.42 | $9.42 | 1,751,689 |
| 2023-04-24 | $9.65 | $9.91 | $9.57 | $9.90 | $9.90 | 1,627,844 |
| 2023-04-21 | $9.78 | $9.89 | $9.63 | $9.68 | $9.68 | 1,248,914 |
| 2023-04-20 | $9.64 | $9.90 | $9.59 | $9.81 | $9.81 | 1,558,098 |
| 2023-04-19 | $9.45 | $9.72 | $9.38 | $9.72 | $9.72 | 2,009,332 |
| 2023-04-18 | $9.68 | $9.77 | $9.47 | $9.63 | $9.63 | 3,500,449 |
| 2023-04-17 | $9.60 | $9.88 | $9.52 | $9.63 | $9.63 | 3,514,929 |
| 2023-04-14 | $9.35 | $9.67 | $9.33 | $9.54 | $9.54 | 2,319,706 |
| 2023-04-13 | $9.33 | $9.43 | $9.22 | $9.34 | $9.34 | 1,728,153 |
| 2023-04-12 | $9.35 | $9.38 | $9.11 | $9.24 | $9.24 | 2,137,165 |
| 2023-04-11 | $9.11 | $9.31 | $9.05 | $9.24 | $9.24 | 2,487,086 |
| 2023-04-10 | $8.53 | $9.10 | $8.53 | $9.06 | $9.06 | 3,065,950 |
| 2023-04-06 | $8.60 | $8.82 | $8.48 | $8.59 | $8.59 | 5,910,181 |
| 2023-04-05 | $8.70 | $8.71 | $8.31 | $8.53 | $8.53 | 3,898,114 |
| 2023-04-04 | $8.91 | $8.91 | $8.56 | $8.81 | $8.81 | 1,764,367 |
| 2023-04-03 | $9.05 | $9.12 | $8.62 | $8.81 | $8.81 | 3,383,389 |
| 2023-03-31 | $8.96 | $9.09 | $8.88 | $9.00 | $9.00 | 2,256,722 |
| 2023-03-30 | $9.04 | $9.12 | $8.84 | $8.85 | $8.85 | 2,527,194 |
| 2023-03-29 | $8.83 | $9.05 | $8.70 | $8.95 | $8.95 | 5,508,753 |
| 2023-03-28 | $7.95 | $8.48 | $7.95 | $8.47 | $8.47 | 4,466,267 |
| 2023-03-27 | $7.81 | $8.13 | $7.74 | $8.02 | $8.02 | 4,642,728 |
| 2023-03-24 | $8.00 | $8.10 | $7.59 | $7.74 | $7.74 | 9,816,284 |
| 2023-03-23 | $8.44 | $8.59 | $8.06 | $8.10 | $8.10 | 6,686,812 |
| 2023-03-22 | $9.48 | $9.65 | $8.37 | $8.39 | $8.39 | 16,223,813 |
| 2023-03-21 | $9.93 | $10.40 | $9.93 | $10.17 | $10.17 | 2,965,347 |
| 2023-03-20 | $9.81 | $10.02 | $9.71 | $9.82 | $9.82 | 2,832,386 |
| 2023-03-17 | $9.95 | $10.08 | $9.80 | $9.81 | $9.81 | 3,104,780 |
| 2023-03-16 | $9.77 | $10.55 | $9.66 | $10.20 | $10.20 | 2,925,055 |
| 2023-03-15 | $9.11 | $9.91 | $9.05 | $9.80 | $9.80 | 2,715,748 |
| 2023-03-14 | $9.78 | $9.90 | $9.16 | $9.40 | $9.40 | 3,732,601 |
| 2023-03-13 | $9.61 | $10.07 | $9.31 | $9.59 | $9.59 | 4,093,698 |
| 2023-03-10 | $9.97 | $10.13 | $9.61 | $10.05 | $10.05 | 4,229,278 |
| 2023-03-09 | $10.47 | $10.52 | $9.94 | $9.97 | $9.97 | 2,173,807 |
| 2023-03-08 | $10.29 | $10.54 | $10.22 | $10.50 | $10.50 | 1,562,987 |
| 2023-03-07 | $10.16 | $10.36 | $10.02 | $10.33 | $10.33 | 1,558,687 |
| 2023-03-06 | $10.43 | $10.43 | $10.04 | $10.06 | $10.06 | 2,576,828 |
| 2023-03-03 | $10.34 | $10.53 | $10.23 | $10.32 | $10.32 | 1,616,738 |
| 2023-03-02 | $10.14 | $10.31 | $10.09 | $10.20 | $10.20 | 958,023 |
| 2023-03-01 | $10.19 | $10.34 | $10.12 | $10.30 | $10.30 | 1,166,530 |
| 2023-02-28 | $10.49 | $10.64 | $10.28 | $10.30 | $10.30 | 1,138,225 |
| 2023-02-27 | $10.84 | $10.86 | $10.37 | $10.46 | $10.46 | 1,319,453 |
| 2023-02-24 | $10.63 | $10.77 | $10.44 | $10.68 | $10.68 | 843,129 |
| 2023-02-23 | $10.77 | $10.96 | $10.53 | $10.93 | $10.93 | 1,444,100 |
| 2023-02-22 | $10.70 | $10.89 | $10.44 | $10.68 | $10.68 | 1,341,568 |
| 2023-02-21 | $10.65 | $10.71 | $10.48 | $10.67 | $10.67 | 1,794,361 |
| 2023-02-17 | $10.84 | $10.87 | $10.65 | $10.83 | $10.83 | 988,918 |
| 2023-02-16 | $11.02 | $11.21 | $10.89 | $10.91 | $10.91 | 1,364,924 |
| 2023-02-15 | $10.91 | $11.36 | $10.88 | $11.28 | $11.28 | 1,220,790 |
| 2023-02-14 | $11.09 | $11.24 | $10.85 | $10.93 | $10.93 | 1,688,729 |
| 2023-02-13 | $11.10 | $11.32 | $10.97 | $11.20 | $11.20 | 1,279,901 |
| 2023-02-10 | $11.03 | $11.16 | $10.93 | $11.10 | $11.10 | 839,877 |
| 2023-02-09 | $11.45 | $11.52 | $11.12 | $11.14 | $11.14 | 1,143,689 |
| 2023-02-08 | $11.45 | $11.48 | $11.17 | $11.32 | $11.32 | 1,046,926 |
| 2023-02-07 | $11.23 | $11.62 | $10.97 | $11.58 | $11.58 | 2,139,882 |
| 2023-02-06 | $11.68 | $11.71 | $11.14 | $11.36 | $11.36 | 2,515,852 |
| 2023-02-03 | $11.92 | $12.30 | $11.76 | $11.89 | $11.89 | 1,387,462 |
| 2023-02-02 | $12.48 | $12.58 | $12.11 | $12.27 | $12.27 | 3,292,713 |
| 2023-02-01 | $11.60 | $12.16 | $11.53 | $12.09 | $12.09 | 1,411,387 |
| 2023-01-31 | $11.40 | $11.70 | $11.36 | $11.69 | $11.69 | 1,487,306 |
| 2023-01-30 | $11.55 | $11.74 | $11.33 | $11.37 | $11.37 | 1,622,856 |
| 2023-01-27 | $11.20 | $11.92 | $11.06 | $11.74 | $11.74 | 1,648,501 |
| 2023-01-26 | $11.13 | $11.33 | $10.95 | $11.10 | $11.10 | 959,618 |
| 2023-01-25 | $10.80 | $11.14 | $10.66 | $10.97 | $10.97 | 1,686,454 |
| 2023-01-24 | $11.10 | $11.20 | $10.88 | $10.92 | $10.92 | 1,533,151 |
| 2023-01-23 | $10.90 | $11.29 | $10.88 | $11.13 | $11.13 | 1,939,882 |
| 2023-01-20 | $10.66 | $10.94 | $10.46 | $10.88 | $10.88 | 1,833,296 |
| 2023-01-19 | $10.24 | $10.62 | $10.11 | $10.58 | $10.58 | 1,872,577 |
| 2023-01-18 | $10.80 | $11.21 | $10.38 | $10.40 | $10.40 | 2,005,931 |
| 2023-01-17 | $10.30 | $10.79 | $10.19 | $10.77 | $10.77 | 1,768,375 |
| 2023-01-13 | $10.41 | $10.56 | $10.33 | $10.36 | $10.36 | 902,011 |
| 2023-01-12 | $10.84 | $10.96 | $10.50 | $10.57 | $10.57 | 1,711,822 |
| 2023-01-11 | $10.49 | $10.77 | $10.42 | $10.69 | $10.69 | 1,632,508 |
| 2023-01-10 | $10.06 | $10.34 | $10.02 | $10.34 | $10.34 | 1,278,186 |
| 2023-01-09 | $9.98 | $10.39 | $9.91 | $10.12 | $10.12 | 1,763,361 |
| 2023-01-06 | $9.51 | $9.94 | $9.36 | $9.89 | $9.89 | 1,209,294 |
| 2023-01-05 | $9.66 | $9.67 | $9.37 | $9.44 | $9.44 | 1,623,516 |
| 2023-01-04 | $9.35 | $9.87 | $9.27 | $9.77 | $9.77 | 1,688,563 |
| 2023-01-03 | $9.68 | $9.74 | $9.13 | $9.20 | $9.20 | 1,895,436 |
| 2022-12-30 | $9.23 | $9.49 | $9.18 | $9.48 | $9.48 | 1,421,700 |
| 2022-12-29 | $9.10 | $9.45 | $9.08 | $9.42 | $9.42 | 1,360,323 |
| 2022-12-28 | $9.03 | $9.17 | $8.92 | $9.01 | $9.01 | 1,775,435 |
| 2022-12-27 | $9.32 | $9.33 | $9.03 | $9.09 | $9.09 | 1,504,295 |
| 2022-12-23 | $8.95 | $9.33 | $8.90 | $9.31 | $9.31 | 1,818,630 |
| 2022-12-22 | $9.08 | $9.08 | $8.72 | $9.00 | $9.00 | 1,953,638 |
| 2022-12-21 | $9.38 | $9.57 | $9.21 | $9.22 | $9.22 | 1,957,484 |
| 2022-12-20 | $9.81 | $9.96 | $9.23 | $9.34 | $9.34 | 3,828,077 |
| 2022-12-19 | $9.70 | $9.91 | $9.44 | $9.86 | $9.86 | 2,745,498 |
| 2022-12-16 | $9.97 | $10.06 | $9.47 | $9.76 | $9.76 | 2,901,130 |
| 2022-12-15 | $10.34 | $10.40 | $10.07 | $10.07 | $10.07 | 1,481,562 |
| 2022-12-14 | $10.69 | $10.80 | $10.39 | $10.58 | $10.58 | 2,123,175 |
| 2022-12-13 | $11.13 | $11.21 | $10.59 | $10.70 | $10.70 | 2,410,231 |
| 2022-12-12 | $10.50 | $10.63 | $10.40 | $10.58 | $10.58 | 1,446,466 |
| 2022-12-09 | $10.52 | $10.68 | $10.39 | $10.51 | $10.51 | 1,746,688 |
| 2022-12-08 | $10.34 | $10.75 | $10.31 | $10.59 | $10.59 | 2,310,465 |
| 2022-12-07 | $10.21 | $10.47 | $10.17 | $10.27 | $10.27 | 2,181,116 |
| 2022-12-06 | $11.02 | $11.08 | $10.05 | $10.24 | $10.24 | 3,072,792 |
| 2022-12-05 | $11.12 | $11.38 | $10.96 | $10.98 | $10.98 | 2,249,416 |
| 2022-12-02 | $10.95 | $11.60 | $10.87 | $11.21 | $11.21 | 4,742,791 |
| 2022-12-01 | $10.98 | $11.22 | $10.71 | $11.09 | $11.09 | 4,280,659 |
| 2022-11-30 | $10.65 | $11.18 | $10.18 | $11.04 | $11.04 | 12,466,187 |
| 2022-11-29 | $9.67 | $9.85 | $9.32 | $9.49 | $9.49 | 5,212,984 |
| 2022-11-28 | $9.88 | $10.10 | $9.60 | $9.67 | $9.67 | 2,559,739 |
| 2022-11-25 | $9.87 | $10.11 | $9.85 | $9.90 | $9.90 | 847,501 |
| 2022-11-23 | $9.76 | $9.94 | $9.66 | $9.92 | $9.92 | 1,953,648 |
| 2022-11-22 | $9.68 | $9.78 | $9.43 | $9.73 | $9.73 | 3,069,544 |
| 2022-11-21 | $9.57 | $9.61 | $9.30 | $9.58 | $9.58 | 2,559,943 |
| 2022-11-18 | $9.80 | $10.02 | $9.33 | $9.61 | $9.61 | 2,571,764 |
| 2022-11-17 | $9.90 | $9.98 | $9.44 | $9.61 | $9.61 | 3,564,668 |
| 2022-11-16 | $10.33 | $10.46 | $10.03 | $10.10 | $10.10 | 2,918,093 |
| 2022-11-15 | $10.64 | $10.79 | $10.40 | $10.55 | $10.55 | 6,245,314 |
| 2022-11-14 | $11.49 | $11.59 | $10.30 | $10.38 | $10.38 | 4,248,170 |
| 2022-11-11 | $10.77 | $12.00 | $10.70 | $11.58 | $11.58 | 3,711,152 |
| 2022-11-10 | $10.48 | $11.13 | $10.47 | $10.70 | $10.70 | 3,135,592 |
| 2022-11-09 | $10.36 | $10.49 | $9.81 | $9.92 | $9.92 | 2,229,729 |
| 2022-11-08 | $10.44 | $10.51 | $10.22 | $10.46 | $10.46 | 2,157,741 |
| 2022-11-07 | $10.12 | $10.43 | $9.88 | $10.32 | $10.32 | 1,664,421 |
| 2022-11-04 | $10.12 | $10.13 | $9.61 | $10.06 | $10.06 | 1,800,845 |
| 2022-11-03 | $10.12 | $10.26 | $9.89 | $9.94 | $9.94 | 2,732,346 |
| 2022-11-02 | $10.52 | $10.79 | $10.25 | $10.26 | $10.26 | 1,231,914 |
| 2022-11-01 | $10.76 | $11.00 | $10.43 | $10.58 | $10.58 | 861,949 |
| 2022-10-31 | $10.57 | $10.81 | $10.53 | $10.53 | $10.53 | 1,652,465 |
| 2022-10-28 | $10.13 | $10.74 | $10.03 | $10.62 | $10.62 | 1,739,468 |
| 2022-10-27 | $10.35 | $10.50 | $10.08 | $10.15 | $10.15 | 1,393,046 |
| 2022-10-26 | $10.49 | $10.82 | $10.28 | $10.30 | $10.30 | 2,440,170 |
| 2022-10-25 | $9.67 | $10.58 | $9.67 | $10.50 | $10.50 | 3,021,023 |
| 2022-10-24 | $9.40 | $9.75 | $9.14 | $9.64 | $9.64 | 1,941,433 |
| 2022-10-21 | $9.33 | $9.51 | $9.16 | $9.36 | $9.36 | 1,984,709 |
| 2022-10-20 | $9.85 | $9.95 | $9.27 | $9.38 | $9.38 | 2,677,559 |
| 2022-10-19 | $10.16 | $10.19 | $9.59 | $9.83 | $9.83 | 3,627,269 |
| 2022-10-18 | $10.97 | $11.23 | $10.62 | $10.66 | $10.66 | 1,060,873 |
| 2022-10-17 | $10.65 | $10.87 | $10.62 | $10.65 | $10.65 | 1,174,574 |
| 2022-10-14 | $10.64 | $10.84 | $10.27 | $10.40 | $10.40 | 1,378,670 |
| 2022-10-13 | $10.31 | $10.79 | $9.99 | $10.56 | $10.56 | 1,647,813 |
| 2022-10-12 | $10.71 | $10.78 | $10.45 | $10.59 | $10.59 | 1,152,687 |
| 2022-10-11 | $10.58 | $11.08 | $10.53 | $10.74 | $10.74 | 1,500,044 |
| 2022-10-10 | $10.80 | $10.95 | $10.47 | $10.64 | $10.64 | 1,334,072 |
| 2022-10-07 | $11.33 | $11.33 | $10.69 | $10.81 | $10.81 | 2,819,732 |
| 2022-10-06 | $11.47 | $11.75 | $11.32 | $11.50 | $11.50 | 2,020,449 |
| 2022-10-05 | $12.02 | $12.05 | $11.50 | $11.57 | $11.57 | 2,127,770 |
| 2022-10-04 | $11.85 | $12.24 | $11.81 | $12.17 | $12.17 | 2,626,151 |
| 2022-10-03 | $11.35 | $11.79 | $11.14 | $11.63 | $11.63 | 1,434,712 |
| 2022-09-30 | $11.48 | $11.66 | $10.63 | $11.16 | $11.16 | 2,882,216 |
| 2022-09-29 | $12.09 | $12.17 | $11.48 | $11.53 | $11.53 | 1,633,408 |
| 2022-09-28 | $11.87 | $12.44 | $11.74 | $12.27 | $12.27 | 1,577,795 |
| 2022-09-27 | $11.68 | $12.13 | $11.57 | $11.90 | $11.90 | 2,057,610 |
| 2022-09-26 | $12.01 | $12.43 | $11.56 | $11.57 | $11.57 | 1,893,058 |
| 2022-09-23 | $12.31 | $12.40 | $11.70 | $11.97 | $11.97 | 3,566,429 |
| 2022-09-22 | $13.09 | $13.16 | $12.26 | $12.45 | $12.45 | 5,179,769 |
| 2022-09-21 | $13.66 | $13.89 | $13.17 | $13.19 | $13.19 | 2,100,253 |
| 2022-09-20 | $14.28 | $14.28 | $13.45 | $13.62 | $13.62 | 1,676,771 |
| 2022-09-19 | $14.21 | $14.51 | $14.18 | $14.44 | $14.44 | 1,812,764 |
| 2022-09-16 | $14.56 | $14.59 | $14.33 | $14.41 | $14.41 | 2,056,198 |
| 2022-09-15 | $14.80 | $14.99 | $14.47 | $14.76 | $14.76 | 1,598,344 |
| 2022-09-14 | $15.08 | $15.08 | $14.62 | $14.76 | $14.76 | 1,648,580 |
| 2022-09-13 | $15.35 | $15.40 | $14.82 | $15.00 | $15.00 | 1,539,008 |
| 2022-09-12 | $15.67 | $15.85 | $15.43 | $15.78 | $15.78 | 1,029,169 |
| 2022-09-09 | $15.52 | $15.63 | $15.27 | $15.50 | $15.50 | 1,332,836 |
| 2022-09-08 | $15.07 | $15.47 | $14.76 | $15.43 | $15.43 | 1,605,109 |
| 2022-09-07 | $14.78 | $15.46 | $14.77 | $15.21 | $15.21 | 1,599,932 |
| 2022-09-06 | $14.63 | $14.64 | $14.24 | $14.50 | $14.50 | 1,348,706 |
| 2022-09-02 | $15.34 | $15.34 | $14.59 | $14.63 | $14.63 | 1,365,711 |
| 2022-09-01 | $14.75 | $15.27 | $14.72 | $15.14 | $15.14 | 1,500,224 |
| 2022-08-31 | $15.07 | $15.12 | $14.83 | $14.92 | $14.92 | 2,677,069 |
| 2022-08-30 | $15.19 | $15.41 | $14.75 | $14.94 | $14.94 | 1,712,507 |
| 2022-08-29 | $15.01 | $15.35 | $14.87 | $15.00 | $15.00 | 2,333,392 |
| 2022-08-26 | $15.23 | $15.72 | $14.82 | $15.11 | $15.11 | 2,230,273 |
| 2022-08-25 | $14.34 | $15.49 | $14.32 | $15.23 | $15.23 | 3,897,618 |
| 2022-08-24 | $14.52 | $15.52 | $14.21 | $14.34 | $14.34 | 9,570,722 |
| 2022-08-23 | $15.91 | $16.24 | $15.63 | $15.73 | $15.73 | 4,299,426 |
| 2022-08-22 | $15.78 | $15.84 | $15.57 | $15.70 | $15.70 | 2,039,861 |
| 2022-08-19 | $16.72 | $16.72 | $15.72 | $15.88 | $15.88 | 3,226,896 |
| 2022-08-18 | $16.55 | $16.92 | $16.43 | $16.73 | $16.73 | 1,992,194 |
| 2022-08-17 | $16.35 | $17.11 | $16.14 | $16.82 | $16.82 | 2,213,239 |
| 2022-08-16 | $16.10 | $17.10 | $16.10 | $16.52 | $16.52 | 3,070,263 |
| 2022-08-15 | $15.76 | $16.18 | $15.68 | $16.14 | $16.14 | 2,163,944 |
| 2022-08-12 | $15.71 | $15.79 | $15.17 | $15.78 | $15.78 | 2,147,065 |
| 2022-08-11 | $15.52 | $16.08 | $15.49 | $15.54 | $15.54 | 1,910,195 |
| 2022-08-10 | $15.37 | $15.92 | $15.23 | $15.28 | $15.28 | 1,605,014 |
| 2022-08-09 | $15.88 | $15.94 | $14.81 | $15.07 | $15.07 | 2,673,167 |
| 2022-08-08 | $15.00 | $16.88 | $14.98 | $16.00 | $16.00 | 5,420,987 |
| 2022-08-05 | $13.97 | $14.85 | $13.84 | $14.80 | $14.80 | 2,017,570 |
| 2022-08-04 | $14.29 | $14.40 | $14.12 | $14.17 | $14.17 | 1,109,794 |
| 2022-08-03 | $14.00 | $14.33 | $13.83 | $14.26 | $14.26 | 2,068,546 |
| 2022-08-02 | $13.99 | $14.06 | $13.81 | $13.87 | $13.87 | 2,118,164 |
| 2022-08-01 | $13.86 | $14.35 | $13.68 | $14.05 | $14.05 | 1,625,254 |
| 2022-07-29 | $14.04 | $14.04 | $13.60 | $13.92 | $13.92 | 1,262,043 |
| 2022-07-28 | $13.64 | $14.04 | $13.25 | $13.97 | $13.97 | 2,177,077 |
| 2022-07-27 | $13.57 | $13.68 | $12.88 | $13.65 | $13.65 | 4,404,862 |
| 2022-07-26 | $14.03 | $14.10 | $13.12 | $13.44 | $13.44 | 2,865,996 |
| 2022-07-25 | $14.83 | $14.84 | $14.15 | $14.34 | $14.34 | 1,839,094 |
| 2022-07-22 | $14.75 | $15.05 | $14.45 | $14.73 | $14.73 | 1,312,843 |
| 2022-07-21 | $14.74 | $14.76 | $14.42 | $14.75 | $14.75 | 1,843,662 |
| 2022-07-20 | $14.64 | $15.01 | $14.53 | $14.70 | $14.70 | 2,187,822 |
| 2022-07-19 | $14.46 | $14.72 | $14.05 | $14.56 | $14.56 | 2,415,750 |
| 2022-07-18 | $14.04 | $14.57 | $14.04 | $14.21 | $14.21 | 1,792,322 |
| 2022-07-15 | $14.47 | $14.49 | $13.74 | $13.91 | $13.91 | 2,779,396 |
| 2022-07-14 | $14.51 | $14.62 | $13.84 | $14.16 | $14.16 | 2,314,536 |
| 2022-07-13 | $14.82 | $14.92 | $14.32 | $14.60 | $14.60 | 2,868,483 |
| 2022-07-12 | $15.44 | $15.47 | $14.84 | $15.06 | $15.06 | 1,550,744 |
| 2022-07-11 | $16.04 | $16.13 | $15.32 | $15.37 | $15.37 | 1,839,841 |
| 2022-07-08 | $15.80 | $16.17 | $15.57 | $16.01 | $16.01 | 1,130,756 |
| 2022-07-07 | $15.74 | $16.00 | $15.67 | $15.91 | $15.91 | 1,377,167 |
| 2022-07-06 | $15.79 | $16.03 | $15.61 | $15.73 | $15.73 | 1,256,872 |
| 2022-07-05 | $15.00 | $16.02 | $14.65 | $15.81 | $15.81 | 1,607,792 |
| 2022-07-01 | $14.79 | $15.19 | $14.70 | $15.11 | $15.11 | 1,037,664 |
| 2022-06-30 | $14.92 | $15.02 | $14.54 | $14.74 | $14.74 | 1,658,681 |
| 2022-06-29 | $15.54 | $15.62 | $14.90 | $15.13 | $15.13 | 2,808,153 |
| 2022-06-28 | $16.47 | $16.75 | $15.59 | $15.62 | $15.62 | 1,992,482 |
| 2022-06-27 | $17.07 | $17.12 | $16.47 | $16.49 | $16.49 | 1,677,867 |
| 2022-06-24 | $16.51 | $17.17 | $16.46 | $17.07 | $17.07 | 2,942,167 |
| 2022-06-23 | $15.82 | $16.44 | $15.82 | $16.40 | $16.40 | 1,272,266 |
| 2022-06-22 | $15.76 | $16.17 | $15.70 | $15.82 | $15.82 | 1,538,116 |
| 2022-06-21 | $16.15 | $16.55 | $16.02 | $16.05 | $16.05 | 1,400,379 |
| 2022-06-17 | $15.59 | $16.17 | $15.59 | $16.00 | $16.00 | 2,344,203 |
| 2022-06-16 | $15.87 | $16.15 | $15.44 | $15.55 | $15.55 | 1,986,893 |
| 2022-06-15 | $15.84 | $16.59 | $15.81 | $16.26 | $16.26 | 2,559,257 |
| 2022-06-14 | $15.80 | $16.10 | $15.43 | $15.69 | $15.69 | 2,824,528 |
| 2022-06-13 | $15.25 | $15.76 | $15.14 | $15.62 | $15.62 | 1,708,589 |
| 2022-06-10 | $15.80 | $15.98 | $15.44 | $15.69 | $15.69 | 1,478,466 |
| 2022-06-09 | $16.00 | $16.29 | $15.92 | $16.09 | $16.09 | 1,868,856 |
| 2022-06-08 | $16.20 | $16.52 | $16.04 | $16.08 | $16.08 | 1,983,498 |
| 2022-06-07 | $15.96 | $16.41 | $15.85 | $16.30 | $16.30 | 1,916,799 |
| 2022-06-06 | $16.13 | $16.39 | $15.96 | $16.22 | $16.22 | 1,713,402 |
| 2022-06-03 | $15.88 | $16.64 | $15.81 | $16.08 | $16.08 | 2,978,687 |
| 2022-06-02 | $15.80 | $16.16 | $15.66 | $16.12 | $16.12 | 2,624,901 |
| 2022-06-01 | $16.01 | $16.05 | $15.47 | $15.63 | $15.63 | 3,875,348 |
| 2022-05-31 | $16.50 | $16.50 | $15.83 | $15.96 | $15.96 | 2,748,953 |
| 2022-05-27 | $15.98 | $16.49 | $15.94 | $16.46 | $16.46 | 2,835,315 |
| 2022-05-26 | $15.69 | $16.58 | $15.56 | $16.01 | $16.01 | 5,223,202 |
| 2022-05-25 | $15.00 | $15.87 | $14.76 | $15.34 | $15.34 | 5,372,401 |
| 2022-05-24 | $15.69 | $15.70 | $13.71 | $15.14 | $15.14 | 12,753,840 |
| 2022-05-23 | $15.19 | $15.29 | $14.41 | $14.60 | $14.60 | 6,928,100 |
| 2022-05-20 | $16.75 | $16.75 | $14.38 | $15.11 | $15.11 | 11,324,984 |
| 2022-05-19 | $16.28 | $17.59 | $16.16 | $16.77 | $16.77 | 5,779,626 |
| 2022-05-18 | $18.69 | $18.70 | $15.70 | $16.37 | $16.37 | 13,799,291 |
| 2022-05-17 | $18.54 | $19.27 | $18.06 | $19.22 | $19.22 | 5,891,178 |
| 2022-05-16 | $18.33 | $18.56 | $17.94 | $18.36 | $18.36 | 4,809,512 |
| 2022-05-13 | $18.44 | $18.90 | $18.39 | $18.64 | $18.64 | 1,416,073 |
| 2022-05-12 | $17.71 | $18.74 | $17.59 | $18.23 | $18.23 | 2,712,854 |
| 2022-05-11 | $18.97 | $19.02 | $17.83 | $17.90 | $17.90 | 2,345,450 |
| 2022-05-10 | $19.56 | $19.80 | $18.03 | $18.88 | $18.88 | 2,564,288 |
| 2022-05-09 | $20.10 | $20.37 | $19.23 | $19.36 | $19.36 | 3,215,612 |
| 2022-05-06 | $19.95 | $20.62 | $19.72 | $20.29 | $20.29 | 2,134,130 |
| 2022-05-05 | $20.07 | $20.32 | $19.73 | $20.29 | $20.29 | 4,246,193 |
| 2022-05-04 | $19.93 | $20.47 | $19.60 | $20.37 | $20.37 | 2,266,907 |
| 2022-05-03 | $19.02 | $20.08 | $18.79 | $19.94 | $19.94 | 1,483,698 |
| 2022-05-02 | $19.14 | $19.37 | $18.45 | $19.05 | $19.05 | 2,446,843 |
| 2022-04-29 | $20.44 | $20.72 | $19.17 | $19.26 | $19.26 | 1,860,760 |
| 2022-04-28 | $20.64 | $20.72 | $20.01 | $20.68 | $20.68 | 2,029,977 |
| 2022-04-27 | $21.06 | $21.28 | $20.45 | $20.54 | $20.54 | 969,984 |
| 2022-04-26 | $21.90 | $22.02 | $20.94 | $21.06 | $21.06 | 1,802,701 |
| 2022-04-25 | $21.26 | $22.20 | $21.01 | $22.10 | $22.10 | 1,695,625 |
| 2022-04-22 | $21.39 | $21.44 | $21.00 | $21.39 | $21.39 | 1,463,865 |
| 2022-04-21 | $22.28 | $22.30 | $21.39 | $21.45 | $21.45 | 2,086,424 |
| 2022-04-20 | $22.54 | $22.60 | $22.05 | $22.09 | $22.09 | 1,572,369 |
| 2022-04-19 | $21.58 | $22.75 | $21.58 | $22.40 | $22.40 | 1,983,767 |
| 2022-04-18 | $21.78 | $22.17 | $21.49 | $21.72 | $21.72 | 2,031,985 |
| 2022-04-14 | $21.47 | $22.47 | $21.23 | $21.84 | $21.84 | 2,189,462 |
| 2022-04-13 | $20.62 | $21.77 | $20.62 | $21.40 | $21.40 | 1,902,122 |
| 2022-04-12 | $20.90 | $21.32 | $20.61 | $20.64 | $20.64 | 1,150,078 |
| 2022-04-11 | $20.65 | $20.98 | $20.44 | $20.67 | $20.67 | 1,559,119 |
| 2022-04-08 | $20.08 | $20.99 | $19.89 | $20.86 | $20.86 | 1,735,367 |
| 2022-04-07 | $19.85 | $20.26 | $19.62 | $20.15 | $20.15 | 1,013,236 |
| 2022-04-06 | $19.97 | $20.04 | $19.55 | $19.99 | $19.99 | 915,419 |
| 2022-04-05 | $20.23 | $20.54 | $19.98 | $20.11 | $20.11 | 1,075,262 |
| 2022-04-04 | $20.19 | $20.62 | $19.84 | $20.34 | $20.34 | 1,417,146 |
| 2022-04-01 | $19.70 | $20.20 | $19.55 | $20.08 | $20.08 | 1,260,918 |
| 2022-03-31 | $19.80 | $19.81 | $19.33 | $19.57 | $19.57 | 1,445,447 |
| 2022-03-30 | $20.12 | $20.31 | $19.69 | $19.73 | $19.73 | 1,470,897 |
| 2022-03-29 | $19.98 | $20.75 | $19.87 | $20.50 | $20.50 | 2,005,668 |
| 2022-03-28 | $19.74 | $19.91 | $19.24 | $19.54 | $19.54 | 1,310,947 |
| 2022-03-25 | $19.89 | $19.89 | $19.49 | $19.74 | $19.74 | 1,019,874 |
| 2022-03-24 | $19.62 | $19.99 | $19.38 | $19.81 | $19.81 | 1,500,707 |
| 2022-03-23 | $19.67 | $19.67 | $19.10 | $19.45 | $19.45 | 1,751,380 |
| 2022-03-22 | $19.44 | $19.85 | $19.34 | $19.71 | $19.71 | 1,791,908 |
| 2022-03-21 | $19.77 | $19.85 | $19.01 | $19.39 | $19.39 | 1,131,931 |
| 2022-03-18 | $19.53 | $19.85 | $19.36 | $19.59 | $19.59 | 2,372,280 |
| 2022-03-17 | $19.22 | $19.86 | $19.00 | $19.77 | $19.77 | 1,159,074 |
| 2022-03-16 | $18.90 | $19.36 | $18.59 | $19.30 | $19.30 | 1,814,181 |
| 2022-03-15 | $18.37 | $19.40 | $18.36 | $18.88 | $18.88 | 3,103,486 |
| 2022-03-14 | $18.58 | $19.21 | $18.20 | $18.37 | $18.37 | 1,773,652 |
| 2022-03-11 | $19.04 | $19.05 | $18.39 | $18.43 | $18.43 | 1,894,017 |
| 2022-03-10 | $18.98 | $19.05 | $18.56 | $18.88 | $18.88 | 2,132,598 |
| 2022-03-09 | $19.64 | $19.93 | $19.02 | $19.12 | $19.12 | 2,575,712 |
| 2022-03-08 | $18.28 | $19.68 | $17.75 | $19.11 | $19.11 | 4,784,900 |
| 2022-03-07 | $18.41 | $18.71 | $17.68 | $17.69 | $17.69 | 3,246,899 |
| 2022-03-04 | $18.06 | $18.44 | $17.52 | $18.24 | $18.24 | 2,438,850 |
| 2022-03-03 | $18.21 | $18.27 | $17.47 | $18.02 | $18.02 | 1,559,508 |
| 2022-03-02 | $18.01 | $18.22 | $17.38 | $18.15 | $18.15 | 1,820,222 |
| 2022-03-01 | $17.57 | $18.18 | $17.51 | $17.90 | $17.90 | 1,642,067 |
| 2022-02-28 | $17.44 | $18.03 | $17.33 | $17.52 | $17.52 | 1,178,184 |
| 2022-02-25 | $17.61 | $17.79 | $17.17 | $17.61 | $17.61 | 1,129,999 |
| 2022-02-24 | $16.59 | $17.69 | $16.22 | $17.62 | $17.62 | 1,377,358 |
| 2022-02-23 | $17.63 | $17.79 | $17.15 | $17.18 | $17.18 | 1,788,548 |
| 2022-02-22 | $18.17 | $18.43 | $17.21 | $17.32 | $17.32 | 2,589,865 |
| 2022-02-18 | $18.29 | $18.49 | $17.77 | $18.34 | $18.34 | 2,348,971 |
| 2022-02-17 | $19.14 | $19.29 | $18.24 | $18.33 | $18.33 | 1,281,621 |
| 2022-02-16 | $19.67 | $19.69 | $19.37 | $19.49 | $19.49 | 1,269,620 |
| 2022-02-15 | $19.40 | $19.72 | $19.22 | $19.70 | $19.70 | 1,172,882 |
| 2022-02-14 | $19.34 | $19.67 | $19.17 | $19.21 | $19.21 | 729,788 |
| 2022-02-11 | $19.75 | $19.94 | $19.28 | $19.44 | $19.44 | 978,649 |
| 2022-02-10 | $19.50 | $20.24 | $19.39 | $19.75 | $19.75 | 1,059,886 |
| 2022-02-09 | $19.37 | $20.05 | $19.32 | $19.70 | $19.70 | 3,095,892 |
| 2022-02-08 | $18.53 | $19.32 | $18.37 | $19.22 | $19.22 | 1,534,053 |
| 2022-02-07 | $18.34 | $18.91 | $18.33 | $18.52 | $18.52 | 921,056 |
| 2022-02-04 | $18.01 | $18.43 | $17.67 | $18.36 | $18.36 | 1,043,958 |
| 2022-02-03 | $18.34 | $18.70 | $18.02 | $18.09 | $18.09 | 1,949,815 |
| 2022-02-02 | $19.02 | $19.03 | $18.36 | $18.48 | $18.48 | 939,954 |
| 2022-02-01 | $18.65 | $19.17 | $18.36 | $18.97 | $18.97 | 1,985,533 |
| 2022-01-31 | $18.27 | $19.09 | $18.22 | $18.75 | $18.75 | 1,407,281 |
| 2022-01-28 | $17.72 | $18.30 | $17.52 | $18.30 | $18.30 | 1,310,054 |
| 2022-01-27 | $17.74 | $18.20 | $17.60 | $17.86 | $17.86 | 2,298,319 |
| 2022-01-26 | $18.20 | $18.47 | $17.32 | $17.43 | $17.43 | 1,431,798 |
| 2022-01-25 | $17.74 | $18.21 | $17.53 | $17.84 | $17.84 | 1,178,701 |
| 2022-01-24 | $17.47 | $18.16 | $17.16 | $18.11 | $18.11 | 2,177,486 |
| 2022-01-21 | $17.56 | $18.24 | $17.50 | $17.96 | $17.96 | 3,394,912 |
| 2022-01-20 | $17.88 | $18.44 | $17.53 | $17.62 | $17.62 | 1,698,251 |
| 2022-01-19 | $17.85 | $18.40 | $17.46 | $17.74 | $17.74 | 2,045,531 |
| 2022-01-18 | $18.07 | $18.41 | $17.81 | $17.82 | $17.82 | 2,015,823 |
| 2022-01-14 | $18.77 | $18.93 | $17.92 | $18.47 | $18.47 | 2,589,792 |
| 2022-01-13 | $19.05 | $19.16 | $18.46 | $18.84 | $18.84 | 2,002,487 |
| 2022-01-12 | $19.45 | $19.55 | $18.84 | $18.99 | $18.99 | 1,642,754 |
| 2022-01-11 | $18.10 | $19.27 | $18.03 | $19.27 | $19.27 | 2,026,883 |
| 2022-01-10 | $18.39 | $18.39 | $17.00 | $18.05 | $18.05 | 4,015,470 |
| 2022-01-07 | $18.67 | $19.08 | $18.50 | $18.51 | $18.51 | 2,222,161 |
| 2022-01-06 | $18.91 | $19.27 | $18.43 | $18.72 | $18.72 | 3,514,385 |
| 2022-01-05 | $19.15 | $19.38 | $18.61 | $18.62 | $18.62 | 2,789,950 |
| 2022-01-04 | $20.11 | $20.33 | $19.19 | $19.21 | $19.21 | 1,542,366 |
| 2022-01-03 | $19.81 | $20.30 | $19.65 | $20.02 | $20.02 | 791,120 |
| 2021-12-31 | $19.40 | $20.05 | $19.26 | $19.79 | $19.79 | 1,436,624 |
| 2021-12-30 | $19.50 | $19.94 | $19.45 | $19.51 | $19.51 | 1,027,212 |
| 2021-12-29 | $19.57 | $19.74 | $19.45 | $19.50 | $19.50 | 779,667 |
| 2021-12-28 | $19.61 | $20.00 | $19.58 | $19.63 | $19.63 | 2,367,058 |
| 2021-12-27 | $19.76 | $20.03 | $19.56 | $19.61 | $19.61 | 1,070,545 |
| 2021-12-23 | $19.56 | $19.76 | $19.12 | $19.69 | $19.69 | 1,690,637 |
| 2021-12-22 | $19.52 | $19.89 | $19.41 | $19.45 | $19.45 | 1,152,958 |
| 2021-12-21 | $19.36 | $19.78 | $19.30 | $19.59 | $19.59 | 1,328,195 |
| 2021-12-20 | $19.60 | $19.72 | $18.89 | $19.13 | $19.13 | 1,763,522 |
| 2021-12-17 | $19.22 | $20.12 | $18.77 | $20.03 | $20.03 | 2,394,163 |
| 2021-12-16 | $19.38 | $19.68 | $19.00 | $19.20 | $19.20 | 2,158,143 |
| 2021-12-15 | $19.17 | $19.23 | $18.45 | $18.85 | $18.85 | 1,680,958 |
| 2021-12-14 | $19.26 | $19.50 | $19.01 | $19.23 | $19.23 | 1,330,744 |
| 2021-12-13 | $19.80 | $20.12 | $18.99 | $19.42 | $19.42 | 2,024,131 |
| 2021-12-10 | $20.22 | $20.76 | $19.87 | $20.25 | $20.25 | 1,733,087 |
| 2021-12-09 | $20.92 | $21.20 | $20.32 | $20.36 | $20.36 | 1,226,273 |
| 2021-12-08 | $20.52 | $21.03 | $20.22 | $20.88 | $20.88 | 1,209,156 |
| 2021-12-07 | $19.97 | $20.75 | $19.83 | $20.51 | $20.51 | 1,836,299 |
| 2021-12-06 | $18.75 | $19.85 | $18.62 | $19.46 | $19.46 | 3,462,238 |
| 2021-12-03 | $19.21 | $19.35 | $17.82 | $18.43 | $18.43 | 2,813,983 |
| 2021-12-02 | $18.80 | $19.50 | $18.60 | $19.23 | $19.23 | 1,905,518 |
| 2021-12-01 | $19.25 | $19.52 | $18.71 | $18.74 | $18.74 | 2,408,580 |
| 2021-11-30 | $19.39 | $19.44 | $18.43 | $19.17 | $19.17 | 2,756,351 |
| 2021-11-29 | $20.20 | $20.31 | $19.16 | $19.42 | $19.42 | 2,261,116 |
| 2021-11-26 | $19.80 | $20.15 | $19.62 | $20.04 | $20.04 | 856,795 |
| 2021-11-24 | $20.19 | $20.19 | $19.38 | $20.14 | $20.14 | 2,580,706 |
| 2021-11-23 | $20.61 | $20.75 | $19.77 | $20.39 | $20.39 | 3,062,688 |
| 2021-11-22 | $20.97 | $21.08 | $19.90 | $20.65 | $20.65 | 2,808,035 |
| 2021-11-19 | $21.56 | $21.62 | $20.77 | $20.90 | $20.90 | 3,531,405 |
| 2021-11-18 | $23.02 | $23.28 | $21.42 | $21.45 | $21.45 | 7,992,929 |
| 2021-11-17 | $25.27 | $25.27 | $24.65 | $24.72 | $24.72 | 1,997,030 |
| 2021-11-16 | $24.64 | $25.05 | $24.50 | $25.03 | $25.03 | 1,432,720 |
| 2021-11-15 | $24.04 | $24.94 | $23.96 | $24.64 | $24.64 | 3,966,348 |
| 2021-11-12 | $24.77 | $25.51 | $24.56 | $24.74 | $24.74 | 3,507,907 |
| 2021-11-11 | $24.85 | $25.03 | $24.47 | $24.60 | $24.60 | 1,327,698 |
| 2021-11-10 | $25.25 | $25.43 | $24.72 | $24.81 | $24.81 | 1,278,345 |
| 2021-11-09 | $25.60 | $25.88 | $25.37 | $25.50 | $25.50 | 1,726,270 |
| 2021-11-08 | $25.77 | $26.13 | $25.32 | $25.59 | $25.59 | 1,804,535 |
| 2021-11-05 | $25.80 | $26.21 | $25.62 | $25.69 | $25.69 | 1,952,721 |
| 2021-11-04 | $25.10 | $25.90 | $25.05 | $25.64 | $25.64 | 2,158,077 |
| 2021-11-03 | $24.95 | $25.67 | $24.67 | $25.04 | $25.04 | 1,576,730 |
| 2021-11-02 | $24.42 | $25.23 | $24.34 | $24.89 | $24.89 | 1,176,307 |
| 2021-11-01 | $24.88 | $25.25 | $24.48 | $24.52 | $24.52 | 2,522,883 |
| 2021-10-29 | $24.71 | $24.82 | $24.43 | $24.73 | $24.73 | 1,020,465 |
| 2021-10-28 | $24.46 | $25.00 | $24.46 | $24.70 | $24.70 | 1,057,712 |
| 2021-10-27 | $24.46 | $24.94 | $24.22 | $24.31 | $24.31 | 795,713 |
| 2021-10-26 | $24.79 | $24.81 | $24.18 | $24.46 | $24.46 | 1,119,330 |
| 2021-10-25 | $23.65 | $24.77 | $23.65 | $24.65 | $24.65 | 1,792,788 |
| 2021-10-22 | $23.69 | $24.15 | $23.35 | $23.68 | $23.68 | 1,475,611 |
| 2021-10-21 | $23.39 | $23.96 | $23.33 | $23.71 | $23.71 | 827,691 |
| 2021-10-20 | $23.28 | $23.54 | $23.12 | $23.30 | $23.30 | 588,263 |
| 2021-10-19 | $23.41 | $23.43 | $22.82 | $23.38 | $23.38 | 1,664,281 |
| 2021-10-18 | $22.39 | $23.77 | $22.24 | $23.50 | $23.50 | 2,646,833 |
| 2021-10-15 | $22.74 | $22.79 | $22.32 | $22.36 | $22.36 | 1,301,477 |
| 2021-10-14 | $22.40 | $22.70 | $22.29 | $22.59 | $22.59 | 854,723 |
| 2021-10-13 | $22.27 | $22.40 | $21.83 | $22.38 | $22.38 | 476,228 |
| 2021-10-12 | $21.82 | $22.26 | $21.82 | $22.16 | $22.16 | 708,567 |
| 2021-10-11 | $22.08 | $22.27 | $21.78 | $21.82 | $21.82 | 1,122,225 |
| 2021-10-08 | $22.10 | $22.39 | $21.87 | $22.08 | $22.08 | 873,140 |
| 2021-10-07 | $21.58 | $22.09 | $21.55 | $22.03 | $22.03 | 996,241 |
| 2021-10-06 | $21.24 | $21.55 | $21.14 | $21.41 | $21.41 | 598,240 |
| 2021-10-05 | $21.45 | $21.75 | $21.18 | $21.40 | $21.40 | 1,130,441 |
| 2021-10-04 | $21.58 | $21.58 | $21.04 | $21.33 | $21.33 | 860,063 |
| 2021-10-01 | $21.25 | $21.99 | $20.95 | $21.61 | $21.61 | 1,519,503 |
| 2021-09-30 | $21.60 | $21.76 | $21.07 | $21.10 | $21.10 | 1,126,173 |
| 2021-09-29 | $21.91 | $22.13 | $21.67 | $21.68 | $21.68 | 694,627 |
| 2021-09-28 | $22.23 | $22.46 | $21.76 | $21.79 | $21.79 | 1,377,323 |
| 2021-09-27 | $22.16 | $22.53 | $22.02 | $22.39 | $22.39 | 1,102,793 |
| 2021-09-24 | $22.24 | $22.24 | $21.72 | $22.08 | $22.08 | 1,458,671 |
| 2021-09-23 | $22.38 | $22.51 | $22.10 | $22.20 | $22.20 | 825,140 |
| 2021-09-22 | $22.04 | $22.52 | $21.48 | $22.39 | $22.39 | 1,786,486 |
| 2021-09-21 | $22.35 | $22.48 | $21.92 | $21.99 | $21.99 | 1,669,487 |
| 2021-09-20 | $21.95 | $22.34 | $21.85 | $22.31 | $22.31 | 1,435,291 |
| 2021-09-17 | $22.78 | $22.82 | $22.23 | $22.48 | $22.48 | 2,816,269 |
| 2021-09-16 | $22.45 | $22.79 | $22.42 | $22.70 | $22.70 | 1,694,087 |
| 2021-09-15 | $22.32 | $22.52 | $22.27 | $22.40 | $22.40 | 1,619,841 |
| 2021-09-14 | $22.17 | $22.54 | $22.06 | $22.43 | $22.43 | 1,561,203 |
| 2021-09-13 | $21.95 | $22.45 | $21.85 | $22.25 | $22.25 | 1,590,794 |
| 2021-09-10 | $22.85 | $22.85 | $21.72 | $21.76 | $21.76 | 1,245,771 |
| 2021-09-09 | $21.86 | $22.82 | $21.82 | $22.60 | $22.60 | 2,434,393 |
| 2021-09-08 | $22.83 | $22.86 | $21.15 | $21.96 | $21.96 | 3,664,406 |
| 2021-09-07 | $21.66 | $22.07 | $21.47 | $21.66 | $21.66 | 1,256,314 |
| 2021-09-03 | $21.96 | $22.22 | $21.68 | $21.72 | $21.72 | 1,190,216 |
| 2021-09-02 | $22.16 | $22.23 | $21.48 | $21.97 | $21.97 | 1,826,183 |
| 2021-09-01 | $21.67 | $22.44 | $21.43 | $22.22 | $22.22 | 2,384,568 |
| 2021-08-31 | $21.16 | $21.53 | $20.89 | $21.53 | $21.53 | 3,116,923 |
| 2021-08-30 | $21.68 | $21.68 | $21.12 | $21.19 | $21.19 | 846,849 |
| 2021-08-27 | $21.33 | $21.74 | $21.30 | $21.53 | $21.53 | 822,764 |
| 2021-08-26 | $21.92 | $21.92 | $20.99 | $21.28 | $21.28 | 1,559,950 |
| 2021-08-25 | $21.83 | $21.98 | $21.59 | $21.86 | $21.86 | 1,063,600 |
| 2021-08-24 | $21.03 | $22.13 | $21.03 | $21.62 | $21.62 | 2,746,969 |
| 2021-08-23 | $21.67 | $21.71 | $20.73 | $20.89 | $20.89 | 2,410,974 |
| 2021-08-20 | $20.82 | $21.82 | $20.50 | $21.54 | $21.54 | 9,183,095 |
| 2021-08-19 | $19.05 | $20.58 | $18.99 | $19.99 | $19.99 | 4,069,735 |
| 2021-08-18 | $19.75 | $19.88 | $19.21 | $19.30 | $19.30 | 1,833,994 |
| 2021-08-17 | $20.00 | $20.17 | $19.55 | $19.68 | $19.68 | 1,819,291 |
| 2021-08-16 | $19.62 | $20.37 | $19.36 | $20.24 | $20.24 | 1,467,543 |
| 2021-08-13 | $20.21 | $20.45 | $19.51 | $19.64 | $19.64 | 1,773,064 |
| 2021-08-12 | $20.36 | $20.59 | $19.85 | $20.25 | $20.25 | 1,201,592 |
| 2021-08-11 | $19.75 | $20.60 | $19.75 | $20.32 | $20.32 | 1,437,653 |
| 2021-08-10 | $19.75 | $19.98 | $19.53 | $19.67 | $19.67 | 1,358,930 |
| 2021-08-09 | $19.94 | $19.94 | $19.55 | $19.72 | $19.72 | 1,180,283 |
| 2021-08-06 | $20.11 | $20.18 | $19.85 | $19.97 | $19.97 | 871,589 |
| 2021-08-05 | $19.66 | $19.91 | $19.60 | $19.74 | $19.74 | 1,095,127 |
| 2021-08-04 | $19.26 | $20.18 | $19.25 | $19.71 | $19.71 | 2,597,163 |
| 2021-08-03 | $20.09 | $20.18 | $19.45 | $19.56 | $19.56 | 2,455,379 |
| 2021-08-02 | $20.62 | $20.76 | $20.14 | $20.23 | $20.23 | 1,148,898 |
| 2021-07-30 | $20.58 | $21.23 | $20.54 | $20.63 | $20.63 | 1,181,432 |
| 2021-07-29 | $21.10 | $21.25 | $20.50 | $20.69 | $20.69 | 1,722,396 |
| 2021-07-28 | $20.83 | $21.11 | $20.45 | $21.03 | $21.03 | 1,078,579 |
| 2021-07-27 | $20.86 | $20.91 | $20.26 | $20.66 | $20.66 | 808,189 |
| 2021-07-26 | $20.83 | $21.28 | $20.56 | $20.93 | $20.93 | 988,795 |
| 2021-07-23 | $20.19 | $20.99 | $20.19 | $20.97 | $20.97 | 1,158,107 |
| 2021-07-22 | $20.50 | $20.50 | $20.11 | $20.43 | $20.43 | 861,157 |
| 2021-07-21 | $20.00 | $20.61 | $19.95 | $20.49 | $20.49 | 2,285,206 |
| 2021-07-20 | $19.41 | $19.98 | $19.21 | $19.98 | $19.98 | 1,485,085 |
| 2021-07-19 | $18.83 | $19.33 | $18.23 | $19.29 | $19.29 | 2,913,618 |
| 2021-07-16 | $19.90 | $19.95 | $18.84 | $19.20 | $19.20 | 3,622,452 |
| 2021-07-15 | $20.58 | $20.81 | $19.76 | $19.92 | $19.92 | 2,250,652 |
| 2021-07-14 | $21.19 | $21.47 | $20.82 | $20.85 | $20.85 | 1,402,306 |
| 2021-07-13 | $21.61 | $21.78 | $21.12 | $21.13 | $21.13 | 1,434,650 |
| 2021-07-12 | $21.31 | $21.60 | $21.09 | $21.58 | $21.58 | 1,701,221 |
| 2021-07-09 | $20.76 | $21.50 | $20.76 | $21.45 | $21.45 | 1,869,374 |
| 2021-07-08 | $20.32 | $20.79 | $20.25 | $20.71 | $20.71 | 1,770,017 |
| 2021-07-07 | $20.99 | $21.34 | $20.71 | $21.05 | $21.05 | 2,163,251 |
| 2021-07-06 | $21.52 | $21.55 | $20.72 | $21.20 | $21.20 | 2,079,579 |
| 2021-07-02 | $21.68 | $21.68 | $21.24 | $21.57 | $21.57 | 1,860,560 |
| 2021-07-01 | $22.51 | $22.59 | $21.15 | $21.76 | $21.76 | 2,850,798 |
| 2021-06-30 | $22.21 | $22.78 | $22.20 | $22.41 | $22.41 | 1,839,820 |
| 2021-06-29 | $22.14 | $22.89 | $21.97 | $22.22 | $22.22 | 2,539,227 |
| 2021-06-28 | $22.62 | $22.62 | $21.80 | $22.14 | $22.14 | 2,635,003 |
| 2021-06-25 | $22.10 | $22.60 | $21.95 | $22.56 | $22.56 | 3,430,170 |
| 2021-06-24 | $22.22 | $22.38 | $21.88 | $22.07 | $22.07 | 1,538,546 |
| 2021-06-23 | $21.86 | $22.23 | $21.58 | $22.07 | $22.07 | 2,698,907 |
| 2021-06-22 | $21.96 | $22.15 | $21.45 | $21.80 | $21.80 | 2,991,210 |
| 2021-06-21 | $22.22 | $22.44 | $21.76 | $21.80 | $21.80 | 2,647,979 |
| 2021-06-18 | $22.71 | $22.95 | $22.21 | $22.27 | $22.27 | 5,765,158 |
| 2021-06-17 | $23.01 | $23.61 | $22.56 | $23.08 | $23.08 | 4,178,828 |
| 2021-06-16 | $24.94 | $25.09 | $22.81 | $22.85 | $22.85 | 10,114,833 |
| 2021-06-15 | $25.65 | $27.29 | $24.81 | $25.41 | $25.41 | 26,420,389 |
| 2021-06-14 | $23.85 | $28.73 | $22.75 | $28.05 | $28.05 | 42,491,026 |
| 2021-06-11 | $23.46 | $23.86 | $23.19 | $23.80 | $23.80 | 2,033,697 |
| 2021-06-10 | $24.59 | $25.20 | $23.28 | $23.37 | $23.37 | 4,913,117 |
| 2021-06-09 | $23.80 | $24.50 | $23.24 | $24.09 | $24.09 | 5,175,353 |
| 2021-06-08 | $22.11 | $23.79 | $22.03 | $23.66 | $23.66 | 3,989,758 |
| 2021-06-07 | $22.15 | $22.17 | $21.75 | $22.03 | $22.03 | 3,029,345 |
| 2021-06-04 | $22.03 | $22.60 | $21.75 | $22.09 | $22.09 | 3,819,436 |
| 2021-06-03 | $22.66 | $22.82 | $21.86 | $21.89 | $21.89 | 3,534,418 |
| 2021-06-02 | $22.97 | $23.17 | $22.46 | $22.90 | $22.90 | 4,617,534 |
| 2021-06-01 | $22.80 | $23.04 | $22.50 | $22.79 | $22.79 | 3,012,570 |
| 2021-05-28 | $22.92 | $23.24 | $22.50 | $22.65 | $22.65 | 6,220,338 |
| 2021-05-27 | $24.35 | $24.44 | $22.62 | $22.80 | $22.80 | 15,838,917 |
| 2021-05-26 | $23.87 | $24.70 | $23.67 | $24.50 | $24.50 | 1,801,898 |
| 2021-05-25 | $24.00 | $24.44 | $23.60 | $24.03 | $24.03 | 3,499,624 |
| 2021-05-24 | $24.77 | $25.16 | $24.32 | $24.58 | $24.58 | 2,434,087 |
| 2021-05-21 | $25.67 | $25.76 | $24.15 | $24.70 | $24.70 | 2,332,401 |
| 2021-05-20 | $25.05 | $26.75 | $23.76 | $25.47 | $25.47 | 7,060,944 |
| 2021-05-19 | $24.89 | $25.80 | $24.62 | $25.74 | $25.74 | 1,547,543 |
| 2021-05-18 | $25.78 | $26.00 | $25.05 | $25.13 | $25.13 | 937,964 |
| 2021-05-17 | $24.70 | $25.60 | $24.40 | $25.60 | $25.60 | 1,416,270 |
| 2021-05-14 | $22.88 | $24.68 | $22.88 | $24.66 | $24.66 | 1,188,739 |
| 2021-05-13 | $23.27 | $23.78 | $22.19 | $22.67 | $22.67 | 1,181,319 |
| 2021-05-12 | $24.26 | $24.39 | $23.17 | $23.43 | $23.43 | 1,230,586 |
| 2021-05-11 | $23.54 | $24.44 | $23.41 | $24.41 | $24.41 | 1,563,430 |
| 2021-05-10 | $23.96 | $25.21 | $23.89 | $24.63 | $24.63 | 1,719,756 |
| 2021-05-07 | $23.88 | $24.47 | $23.67 | $23.82 | $23.82 | 671,811 |
| 2021-05-06 | $23.99 | $24.24 | $23.57 | $23.85 | $23.85 | 857,481 |
| 2021-05-05 | $23.71 | $24.31 | $23.65 | $24.15 | $24.15 | 971,438 |
| 2021-05-04 | $23.80 | $24.17 | $23.03 | $24.17 | $24.17 | 1,251,508 |
| 2021-05-03 | $23.74 | $24.08 | $22.86 | $24.00 | $24.00 | 1,379,917 |
| 2021-04-30 | $24.55 | $24.70 | $23.49 | $23.62 | $23.62 | 1,771,332 |
| 2021-04-29 | $24.95 | $25.38 | $24.63 | $24.76 | $24.76 | 1,283,860 |
| 2021-04-28 | $25.02 | $25.11 | $24.41 | $24.69 | $24.69 | 774,190 |
| 2021-04-27 | $24.95 | $25.75 | $24.78 | $25.08 | $25.08 | 1,804,325 |
| 2021-04-26 | $24.62 | $25.34 | $24.45 | $24.68 | $24.68 | 1,674,574 |
| 2021-04-23 | $24.68 | $24.80 | $24.07 | $24.28 | $24.28 | 1,767,934 |
| 2021-04-22 | $23.91 | $24.98 | $23.68 | $24.59 | $24.59 | 1,981,291 |
| 2021-04-21 | $24.00 | $25.06 | $23.51 | $23.74 | $23.74 | 2,293,358 |
| 2021-04-20 | $23.50 | $24.20 | $23.26 | $24.03 | $24.03 | 1,918,302 |
| 2021-04-19 | $22.75 | $24.08 | $22.69 | $23.64 | $23.64 | 3,184,226 |
| 2021-04-16 | $22.36 | $22.95 | $22.26 | $22.71 | $22.71 | 1,203,997 |
| 2021-04-15 | $22.09 | $22.73 | $21.99 | $22.25 | $22.25 | 1,221,218 |
| 2021-04-14 | $21.98 | $22.39 | $21.90 | $21.94 | $21.94 | 684,998 |
| 2021-04-13 | $22.32 | $22.35 | $21.70 | $22.07 | $22.07 | 954,402 |
| 2021-04-12 | $22.12 | $22.51 | $21.79 | $22.32 | $22.32 | 1,896,099 |
| 2021-04-09 | $21.31 | $21.94 | $21.08 | $21.75 | $21.75 | 1,103,875 |
| 2021-04-08 | $21.12 | $21.44 | $20.77 | $21.41 | $21.41 | 1,027,857 |
| 2021-04-07 | $21.27 | $21.74 | $21.09 | $21.16 | $21.16 | 797,919 |
| 2021-04-06 | $21.41 | $21.59 | $21.30 | $21.37 | $21.37 | 1,360,548 |
| 2021-04-05 | $22.00 | $22.04 | $20.94 | $21.30 | $21.30 | 1,472,583 |
| 2021-04-01 | $22.58 | $22.62 | $21.57 | $21.67 | $21.67 | 1,639,591 |
| 2021-03-31 | $22.36 | $23.20 | $21.99 | $22.16 | $22.16 | 2,322,419 |
| 2021-03-30 | $22.04 | $22.26 | $21.25 | $21.88 | $21.88 | 1,315,745 |
| 2021-03-29 | $21.42 | $22.87 | $21.33 | $22.15 | $22.15 | 3,364,642 |
| 2021-03-26 | $21.40 | $21.92 | $20.70 | $20.99 | $20.99 | 2,030,681 |
| 2021-03-25 | $21.15 | $21.66 | $20.63 | $21.27 | $21.27 | 2,097,100 |
| 2021-03-24 | $22.03 | $22.65 | $21.61 | $21.71 | $21.71 | 1,969,399 |
| 2021-03-23 | $22.54 | $22.54 | $21.70 | $22.01 | $22.01 | 1,949,814 |
| 2021-03-22 | $23.50 | $23.53 | $22.23 | $22.40 | $22.40 | 1,999,301 |
| 2021-03-19 | $23.64 | $24.44 | $22.92 | $23.22 | $23.22 | 10,179,352 |
| 2021-03-18 | $24.48 | $24.86 | $22.31 | $22.53 | $22.53 | 6,591,586 |
| 2021-03-17 | $22.55 | $23.72 | $22.30 | $23.43 | $23.43 | 1,588,631 |
| 2021-03-16 | $23.85 | $23.94 | $22.96 | $22.98 | $22.98 | 1,465,586 |
| 2021-03-15 | $23.34 | $24.27 | $23.24 | $23.91 | $23.91 | 2,860,769 |
| 2021-03-12 | $22.00 | $23.56 | $21.71 | $22.71 | $22.71 | 1,660,521 |
| 2021-03-11 | $21.66 | $22.67 | $21.53 | $22.16 | $22.16 | 1,221,624 |
| 2021-03-10 | $21.33 | $22.14 | $21.17 | $21.49 | $21.49 | 1,446,016 |
| 2021-03-09 | $21.33 | $21.69 | $20.91 | $21.08 | $21.08 | 1,547,385 |
| 2021-03-08 | $19.74 | $21.11 | $19.51 | $20.72 | $20.72 | 1,892,121 |
| 2021-03-05 | $19.20 | $19.49 | $17.86 | $19.46 | $19.46 | 2,365,569 |
| 2021-03-04 | $20.26 | $20.59 | $18.54 | $19.08 | $19.08 | 2,431,076 |
| 2021-03-03 | $20.98 | $21.00 | $20.00 | $20.65 | $20.65 | 1,675,159 |
| 2021-03-02 | $20.84 | $21.35 | $20.66 | $20.80 | $20.80 | 1,088,843 |
| 2021-03-01 | $20.47 | $21.10 | $20.28 | $20.99 | $20.99 | 1,560,143 |
| 2021-02-26 | $20.83 | $21.13 | $19.81 | $19.93 | $19.93 | 2,031,798 |
| 2021-02-25 | $21.85 | $22.16 | $20.60 | $21.03 | $21.03 | 2,332,768 |
| 2021-02-24 | $22.51 | $22.84 | $21.70 | $21.81 | $21.81 | 1,736,744 |
| 2021-02-23 | $22.49 | $22.92 | $20.73 | $22.68 | $22.68 | 4,444,446 |
| 2021-02-22 | $23.49 | $23.87 | $23.11 | $23.16 | $23.16 | 2,006,517 |
| 2021-02-19 | $23.84 | $23.90 | $23.29 | $23.59 | $23.59 | 2,356,015 |
| 2021-02-18 | $23.96 | $24.30 | $23.40 | $23.50 | $23.50 | 2,087,309 |
| 2021-02-17 | $24.60 | $24.75 | $23.67 | $23.96 | $23.96 | 3,081,523 |
| 2021-02-16 | $25.81 | $26.24 | $24.29 | $24.87 | $24.87 | 4,525,063 |
| 2021-02-12 | $25.75 | $25.98 | $25.39 | $25.73 | $25.73 | 1,593,868 |
| 2021-02-11 | $26.13 | $26.47 | $25.58 | $25.75 | $25.75 | 1,928,967 |
| 2021-02-10 | $26.71 | $26.80 | $25.82 | $26.18 | $26.18 | 1,918,066 |
| 2021-02-09 | $26.60 | $27.61 | $26.50 | $26.66 | $26.66 | 1,361,652 |
| 2021-02-08 | $26.90 | $27.68 | $26.63 | $26.74 | $26.74 | 3,201,985 |
| 2021-02-05 | $26.15 | $26.59 | $25.65 | $26.35 | $26.35 | 1,720,088 |
| 2021-02-04 | $26.10 | $26.50 | $25.70 | $26.44 | $26.44 | 1,690,859 |
| 2021-02-03 | $26.04 | $26.39 | $25.80 | $26.01 | $26.01 | 1,619,348 |
| 2021-02-02 | $25.88 | $27.10 | $25.60 | $25.61 | $25.61 | 2,953,031 |
| 2021-02-01 | $26.03 | $26.16 | $25.05 | $25.46 | $25.46 | 3,284,289 |
| 2021-01-29 | $26.18 | $26.73 | $25.81 | $26.03 | $26.03 | 1,581,296 |
| 2021-01-28 | $26.56 | $27.16 | $26.02 | $26.18 | $26.18 | 1,286,839 |
| 2021-01-27 | $26.50 | $28.40 | $26.01 | $26.99 | $26.99 | 3,816,397 |
| 2021-01-26 | $26.67 | $28.00 | $26.55 | $27.60 | $27.60 | 3,533,933 |
| 2021-01-25 | $26.28 | $27.54 | $26.00 | $27.00 | $27.00 | 3,604,281 |
| 2021-01-22 | $26.65 | $27.00 | $25.82 | $26.07 | $26.07 | 2,528,532 |
| 2021-01-21 | $25.70 | $27.37 | $25.70 | $27.24 | $27.24 | 7,565,940 |
| 2021-01-20 | $26.77 | $26.80 | $25.56 | $26.04 | $26.04 | 4,246,018 |
| 2021-01-19 | $27.89 | $28.10 | $25.51 | $26.85 | $26.85 | 8,406,170 |
| 2021-01-15 | $29.14 | $30.39 | $27.12 | $27.71 | $27.71 | 13,725,955 |
| 2021-01-14 | $26.00 | $31.08 | $26.00 | $29.40 | $29.40 | 52,099,206 |
Petco Health and Wellness Co Inc - Class A (WOOF) News Headlines
.jpg)
Wednesday’s big stock stories: What’s likely to move the market in the next trading session
The major averages posted marginal gains on Tuesday, just enough to post three straight winning days. Here's what CNBC is watching going into Wednesd…
cnbc.com March 25, 2025.jpg)
Stocks making the biggest moves midday: General Motors, Petco, GameStop, Alibaba, Cava and more
These are the stocks posting the largest moves in midday trading.
cnbc.com March 27, 2025.jpg)
Stocks making the biggest moves premarket: Tesla, Newsmax, nCino and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com April 2, 2025Recent Petco Health and Wellness Co Inc - Class A (WOOF) News
.jpg)
Similar Companies to Petco Health and Wellness Co Inc - Class A (WOOF) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |