Zentalis Pharmaceuticals Inc (ZNTL) Exchange: NASDAQ
Data as of May 2, 2025
$1.17 ($-0.11) -8.95%
Zentalis Pharmaceuticals Inc - Daily Information
Click for more stock information on Zentalis Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.25 |
| Previous Close | $1.17 |
| High | $1.28 |
| Low | $1.13 |
| Adjusted Open | $1.25 |
| Previous Adjusted Close | $1.17 |
| Adjusted High | $1.28 |
| Adjusted Low | $1.13 |
About Zentalis Pharmaceuticals Inc (ZNTL)
Zentalis Pharmaceuticals, Inc. is a clinical-stage biopharmaceutical company focused on discovering and developing small molecule therapeutics targeting fundamental biological pathways of cancers. The Company is developing a broad pipeline of potentially best-in-class oncology candidates, all internally discovered, which include ZN-c5, an oral selective estrogen receptor degrader (SERD) for ER+/HER2- breast cancer, ZN-c3, a WEE1 inhibitor for advanced solid tumors, ZN-d5, a BCL-2 inhibitor for hematologic malignancies, and ZN-e4, an EGFR inhibitor for non-small cell lung carcinoma (NSCLC). Zentalis has licensed ZN-c5, ZN-c3 and ZN-d5 to its majority-owned joint venture, Zentera Therapeutics, to develop and commercialize these candidates in China. Zentalis has operations in both New York and San Diego.
Invest in Zentalis Pharmaceuticals Inc (ZNTL)
Historical Stock Data for Zentalis Pharmaceuticals Inc (ZNTL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $1.25 | $1.28 | $1.13 | $1.17 | $1.17 | 1,267,574 |
| 2025-04-03 | $1.26 | $1.30 | $1.21 | $1.29 | $1.29 | 645,349 |
| 2025-04-02 | $1.34 | $1.41 | $1.34 | $1.36 | $1.36 | 659,333 |
| 2025-04-01 | $1.57 | $1.57 | $1.36 | $1.39 | $1.39 | 1,056,460 |
| 2025-03-31 | $1.76 | $1.76 | $1.58 | $1.59 | $1.59 | 968,075 |
| 2025-03-28 | $1.75 | $1.81 | $1.68 | $1.81 | $1.81 | 938,789 |
| 2025-03-27 | $1.86 | $2.02 | $1.74 | $1.79 | $1.79 | 1,010,820 |
| 2025-03-26 | $1.85 | $1.88 | $1.74 | $1.76 | $1.76 | 496,938 |
| 2025-03-25 | $1.98 | $1.99 | $1.80 | $1.87 | $1.87 | 999,327 |
| 2025-03-24 | $1.92 | $2.00 | $1.87 | $1.98 | $1.98 | 916,364 |
| 2025-03-21 | $1.80 | $1.92 | $1.78 | $1.91 | $1.91 | 1,667,681 |
| 2025-03-20 | $1.80 | $1.86 | $1.78 | $1.82 | $1.82 | 462,992 |
| 2025-03-19 | $1.80 | $1.83 | $1.76 | $1.79 | $1.79 | 440,565 |
| 2025-03-18 | $1.84 | $1.84 | $1.70 | $1.77 | $1.77 | 829,086 |
| 2025-03-17 | $1.82 | $1.94 | $1.80 | $1.89 | $1.89 | 1,083,521 |
| 2025-03-14 | $1.86 | $1.88 | $1.76 | $1.77 | $1.77 | 641,720 |
| 2025-03-13 | $1.95 | $1.96 | $1.76 | $1.81 | $1.81 | 552,347 |
| 2025-03-12 | $1.90 | $1.98 | $1.83 | $1.95 | $1.95 | 771,017 |
| 2025-03-11 | $1.82 | $1.86 | $1.70 | $1.84 | $1.84 | 770,662 |
| 2025-03-10 | $1.82 | $1.85 | $1.71 | $1.79 | $1.79 | 1,398,819 |
| 2025-03-07 | $1.93 | $1.98 | $1.81 | $1.82 | $1.82 | 430,715 |
| 2025-03-06 | $1.87 | $2.01 | $1.85 | $1.93 | $1.93 | 953,178 |
| 2025-03-05 | $1.90 | $1.95 | $1.79 | $1.93 | $1.93 | 1,221,276 |
| 2025-03-04 | $1.92 | $1.99 | $1.85 | $1.87 | $1.87 | 1,285,605 |
| 2025-03-03 | $2.09 | $2.14 | $1.88 | $1.92 | $1.92 | 574,108 |
| 2025-02-28 | $2.00 | $2.09 | $1.91 | $2.07 | $2.07 | 894,200 |
| 2025-02-27 | $2.10 | $2.20 | $2.00 | $2.02 | $2.02 | 509,151 |
| 2025-02-26 | $2.12 | $2.27 | $2.08 | $2.15 | $2.15 | 962,393 |
| 2025-02-25 | $2.29 | $2.29 | $2.03 | $2.12 | $2.12 | 1,020,647 |
| 2025-02-24 | $2.32 | $2.40 | $2.22 | $2.23 | $2.23 | 1,981,000 |
| 2025-02-21 | $2.54 | $2.59 | $2.19 | $2.32 | $2.32 | 1,020,073 |
| 2025-02-20 | $2.51 | $2.64 | $2.39 | $2.47 | $2.47 | 1,254,708 |
| 2025-02-19 | $2.49 | $2.64 | $2.42 | $2.53 | $2.53 | 1,026,681 |
| 2025-02-18 | $2.43 | $2.58 | $2.37 | $2.48 | $2.48 | 775,940 |
| 2025-02-14 | $2.48 | $2.58 | $2.39 | $2.43 | $2.43 | 849,142 |
| 2025-02-13 | $2.27 | $2.44 | $2.20 | $2.43 | $2.43 | 1,569,657 |
| 2025-02-12 | $2.02 | $2.20 | $2.00 | $2.16 | $2.16 | 940,218 |
| 2025-02-11 | $2.00 | $2.09 | $1.95 | $2.08 | $2.08 | 1,282,795 |
| 2025-02-10 | $1.95 | $2.23 | $1.88 | $2.06 | $2.06 | 1,759,198 |
| 2025-02-07 | $2.17 | $2.25 | $1.91 | $1.92 | $1.92 | 1,634,191 |
| 2025-02-06 | $2.14 | $2.36 | $2.08 | $2.16 | $2.16 | 3,285,098 |
| 2025-02-05 | $1.78 | $2.19 | $1.76 | $2.14 | $2.14 | 4,859,838 |
| 2025-02-04 | $1.66 | $1.71 | $1.61 | $1.63 | $1.63 | 2,005,048 |
| 2025-02-03 | $1.70 | $1.83 | $1.62 | $1.68 | $1.68 | 2,210,967 |
| 2025-01-31 | $1.70 | $1.79 | $1.69 | $1.74 | $1.74 | 3,138,511 |
| 2025-01-30 | $1.91 | $1.94 | $1.66 | $1.66 | $1.66 | 3,654,966 |
| 2025-01-29 | $1.77 | $2.37 | $1.76 | $1.89 | $1.89 | 12,472,223 |
| 2025-01-28 | $2.36 | $2.52 | $2.27 | $2.40 | $2.40 | 3,253,714 |
| 2025-01-27 | $2.22 | $2.45 | $2.21 | $2.40 | $2.40 | 4,045,579 |
| 2025-01-24 | $2.27 | $2.41 | $2.21 | $2.22 | $2.22 | 2,476,378 |
| 2025-01-23 | $2.25 | $2.36 | $2.13 | $2.30 | $2.30 | 2,368,917 |
| 2025-01-22 | $2.25 | $2.40 | $2.23 | $2.26 | $2.26 | 2,895,622 |
| 2025-01-21 | $2.26 | $2.39 | $2.19 | $2.25 | $2.25 | 3,066,108 |
| 2025-01-17 | $2.40 | $2.41 | $2.16 | $2.24 | $2.24 | 3,170,743 |
| 2025-01-16 | $2.92 | $2.93 | $2.34 | $2.39 | $2.39 | 3,442,961 |
| 2025-01-15 | $2.77 | $2.89 | $2.71 | $2.85 | $2.85 | 1,539,713 |
| 2025-01-14 | $2.60 | $2.67 | $2.41 | $2.65 | $2.65 | 1,336,059 |
| 2025-01-13 | $2.69 | $2.74 | $2.46 | $2.56 | $2.56 | 2,127,562 |
| 2025-01-10 | $3.05 | $3.06 | $2.74 | $2.75 | $2.75 | 2,544,514 |
| 2025-01-08 | $3.01 | $3.02 | $2.75 | $2.78 | $2.78 | 1,605,625 |
| 2025-01-07 | $3.13 | $3.19 | $2.95 | $2.99 | $2.99 | 1,296,125 |
| 2025-01-06 | $3.24 | $3.32 | $3.05 | $3.13 | $3.13 | 1,384,135 |
| 2025-01-03 | $3.01 | $3.33 | $3.01 | $3.24 | $3.24 | 1,591,797 |
| 2025-01-02 | $3.10 | $3.20 | $2.89 | $3.00 | $3.00 | 1,025,022 |
| 2024-12-31 | $2.99 | $3.08 | $2.85 | $3.03 | $3.03 | 2,463,326 |
| 2024-12-30 | $3.00 | $3.07 | $2.89 | $2.92 | $2.92 | 1,561,251 |
| 2024-12-27 | $3.13 | $3.28 | $3.03 | $3.06 | $3.06 | 745,744 |
| 2024-12-26 | $3.26 | $3.32 | $3.18 | $3.19 | $3.19 | 684,280 |
| 2024-12-24 | $3.21 | $3.26 | $3.14 | $3.22 | $3.22 | 421,099 |
| 2024-12-23 | $3.13 | $3.27 | $2.98 | $3.18 | $3.18 | 983,567 |
| 2024-12-20 | $2.90 | $3.10 | $2.89 | $3.00 | $3.00 | 1,850,707 |
| 2024-12-19 | $2.93 | $3.01 | $2.80 | $2.93 | $2.93 | 975,232 |
| 2024-12-18 | $3.17 | $3.22 | $2.81 | $2.92 | $2.92 | 1,473,713 |
| 2024-12-17 | $3.07 | $3.25 | $3.05 | $3.13 | $3.13 | 1,967,902 |
| 2024-12-16 | $3.11 | $3.25 | $3.08 | $3.10 | $3.10 | 1,726,688 |
| 2024-12-13 | $3.20 | $3.20 | $3.01 | $3.09 | $3.09 | 908,534 |
| 2024-12-12 | $3.43 | $3.53 | $3.12 | $3.13 | $3.13 | 900,366 |
| 2024-12-11 | $3.66 | $3.72 | $3.45 | $3.50 | $3.50 | 761,724 |
| 2024-12-10 | $3.91 | $3.95 | $3.59 | $3.61 | $3.61 | 779,691 |
| 2024-12-09 | $3.53 | $4.00 | $3.53 | $3.89 | $3.89 | 1,329,657 |
| 2024-12-06 | $3.37 | $3.57 | $3.36 | $3.50 | $3.50 | 924,974 |
| 2024-12-05 | $3.32 | $3.47 | $3.28 | $3.34 | $3.34 | 847,924 |
| 2024-12-04 | $3.31 | $3.45 | $3.26 | $3.39 | $3.39 | 770,983 |
| 2024-12-03 | $3.62 | $3.63 | $3.29 | $3.36 | $3.36 | 1,177,853 |
| 2024-12-02 | $3.71 | $3.91 | $3.61 | $3.66 | $3.66 | 1,081,838 |
| 2024-11-29 | $3.69 | $3.73 | $3.61 | $3.61 | $3.61 | 423,855 |
| 2024-11-27 | $3.56 | $3.70 | $3.54 | $3.63 | $3.63 | 548,192 |
| 2024-11-26 | $3.47 | $3.55 | $3.38 | $3.48 | $3.48 | 535,657 |
| 2024-11-25 | $3.33 | $3.60 | $3.28 | $3.50 | $3.50 | 869,867 |
| 2024-11-22 | $3.20 | $3.42 | $3.08 | $3.23 | $3.23 | 1,171,471 |
| 2024-11-21 | $3.12 | $3.25 | $2.99 | $3.18 | $3.18 | 1,088,559 |
| 2024-11-20 | $3.01 | $3.20 | $2.90 | $3.13 | $3.13 | 1,244,474 |
| 2024-11-19 | $3.06 | $3.07 | $2.91 | $2.99 | $2.99 | 1,179,117 |
| 2024-11-18 | $3.48 | $3.48 | $3.00 | $3.05 | $3.05 | 1,471,249 |
| 2024-11-15 | $3.99 | $4.00 | $3.36 | $3.47 | $3.47 | 1,832,087 |
| 2024-11-14 | $3.97 | $4.16 | $3.90 | $3.95 | $3.95 | 1,348,947 |
| 2024-11-13 | $4.08 | $4.44 | $3.89 | $3.92 | $3.92 | 2,225,405 |
| 2024-11-12 | $4.00 | $4.14 | $3.65 | $3.71 | $3.71 | 898,431 |
| 2024-11-11 | $4.01 | $4.15 | $3.89 | $4.03 | $4.03 | 1,402,873 |
| 2024-11-08 | $3.85 | $4.05 | $3.76 | $3.96 | $3.96 | 1,461,395 |
| 2024-11-07 | $3.87 | $4.12 | $3.77 | $3.81 | $3.81 | 1,330,059 |
| 2024-11-06 | $3.87 | $4.17 | $3.65 | $3.84 | $3.84 | 1,332,587 |
| 2024-11-05 | $3.62 | $3.80 | $3.46 | $3.78 | $3.78 | 1,293,942 |
| 2024-11-04 | $3.25 | $4.07 | $3.19 | $3.73 | $3.73 | 2,853,415 |
| 2024-11-01 | $2.74 | $3.34 | $2.71 | $3.32 | $3.32 | 2,861,255 |
| 2024-10-31 | $2.67 | $2.93 | $2.66 | $2.73 | $2.73 | 2,803,870 |
| 2024-10-30 | $2.80 | $2.86 | $2.67 | $2.70 | $2.70 | 1,614,138 |
| 2024-10-29 | $2.83 | $2.92 | $2.75 | $2.84 | $2.84 | 2,098,744 |
| 2024-10-28 | $2.85 | $3.02 | $2.82 | $2.83 | $2.83 | 773,474 |
| 2024-10-25 | $3.10 | $3.10 | $2.82 | $2.83 | $2.83 | 1,255,039 |
| 2024-10-24 | $3.31 | $3.39 | $3.07 | $3.10 | $3.10 | 985,611 |
| 2024-10-23 | $3.09 | $3.38 | $3.04 | $3.32 | $3.32 | 1,259,860 |
| 2024-10-22 | $3.17 | $3.22 | $3.07 | $3.12 | $3.12 | 588,884 |
| 2024-10-21 | $3.15 | $3.23 | $3.03 | $3.20 | $3.20 | 1,235,401 |
| 2024-10-18 | $2.99 | $3.15 | $2.96 | $3.14 | $3.14 | 1,698,249 |
| 2024-10-17 | $2.99 | $3.02 | $2.92 | $3.00 | $3.00 | 871,428 |
| 2024-10-16 | $2.96 | $3.04 | $2.93 | $2.98 | $2.98 | 1,342,229 |
| 2024-10-15 | $2.95 | $3.06 | $2.89 | $2.94 | $2.94 | 1,076,647 |
| 2024-10-14 | $2.97 | $3.04 | $2.94 | $2.96 | $2.96 | 1,523,174 |
| 2024-10-11 | $2.94 | $3.10 | $2.92 | $2.99 | $2.99 | 1,121,676 |
| 2024-10-10 | $2.93 | $3.00 | $2.89 | $2.94 | $2.94 | 846,499 |
| 2024-10-09 | $3.03 | $3.08 | $2.94 | $3.01 | $3.01 | 1,229,070 |
| 2024-10-08 | $3.09 | $3.15 | $3.02 | $3.04 | $3.04 | 1,571,768 |
| 2024-10-07 | $3.23 | $3.26 | $3.07 | $3.11 | $3.11 | 720,887 |
| 2024-10-04 | $3.24 | $3.49 | $3.09 | $3.37 | $3.37 | 1,217,713 |
| 2024-10-03 | $3.30 | $3.34 | $3.16 | $3.20 | $3.20 | 2,007,459 |
| 2024-10-02 | $3.54 | $3.55 | $3.35 | $3.35 | $3.35 | 824,907 |
| 2024-10-01 | $3.65 | $3.67 | $3.42 | $3.57 | $3.57 | 1,474,691 |
| 2024-09-30 | $3.71 | $3.78 | $3.60 | $3.68 | $3.68 | 698,071 |
| 2024-09-27 | $3.76 | $3.95 | $3.73 | $3.75 | $3.75 | 911,301 |
| 2024-09-26 | $3.86 | $3.86 | $3.64 | $3.69 | $3.69 | 1,150,547 |
| 2024-09-25 | $4.01 | $4.01 | $3.76 | $3.76 | $3.76 | 1,447,223 |
| 2024-09-24 | $4.12 | $4.14 | $3.85 | $4.02 | $4.02 | 1,344,111 |
| 2024-09-23 | $4.17 | $4.19 | $4.00 | $4.06 | $4.06 | 1,389,519 |
| 2024-09-20 | $4.30 | $4.35 | $4.03 | $4.22 | $4.22 | 4,838,882 |
| 2024-09-19 | $4.32 | $4.46 | $4.21 | $4.36 | $4.36 | 1,974,137 |
| 2024-09-18 | $4.10 | $4.35 | $4.00 | $4.16 | $4.16 | 2,493,455 |
| 2024-09-17 | $3.75 | $4.39 | $3.75 | $4.10 | $4.10 | 7,292,898 |
| 2024-09-16 | $4.96 | $5.44 | $3.65 | $3.68 | $3.68 | 44,623,715 |
| 2024-09-13 | $3.18 | $3.41 | $3.17 | $3.24 | $3.24 | 655,051 |
| 2024-09-12 | $3.27 | $3.27 | $3.13 | $3.15 | $3.15 | 412,278 |
| 2024-09-11 | $3.24 | $3.25 | $3.15 | $3.25 | $3.25 | 410,873 |
| 2024-09-10 | $3.03 | $3.28 | $3.00 | $3.27 | $3.27 | 707,054 |
| 2024-09-09 | $2.97 | $3.16 | $2.97 | $3.03 | $3.03 | 965,495 |
| 2024-09-06 | $3.25 | $3.32 | $2.95 | $2.96 | $2.96 | 748,208 |
| 2024-09-05 | $3.25 | $3.30 | $3.16 | $3.24 | $3.24 | 482,867 |
| 2024-09-04 | $3.20 | $3.32 | $3.12 | $3.25 | $3.25 | 471,915 |
| 2024-09-03 | $3.42 | $3.57 | $3.17 | $3.23 | $3.23 | 826,587 |
| 2024-08-30 | $3.28 | $3.58 | $3.20 | $3.47 | $3.47 | 1,566,256 |
| 2024-08-29 | $3.08 | $3.38 | $3.01 | $3.25 | $3.25 | 553,903 |
| 2024-08-28 | $3.01 | $3.08 | $2.98 | $3.06 | $3.06 | 661,010 |
| 2024-08-27 | $3.16 | $3.19 | $3.00 | $3.05 | $3.05 | 398,327 |
| 2024-08-26 | $3.24 | $3.27 | $3.09 | $3.18 | $3.18 | 667,207 |
| 2024-08-23 | $3.06 | $3.30 | $3.06 | $3.19 | $3.19 | 787,505 |
| 2024-08-22 | $3.30 | $3.30 | $2.99 | $3.08 | $3.08 | 555,572 |
| 2024-08-21 | $3.16 | $3.41 | $3.16 | $3.30 | $3.30 | 687,245 |
| 2024-08-20 | $3.37 | $3.46 | $3.01 | $3.14 | $3.14 | 594,712 |
| 2024-08-19 | $3.08 | $3.37 | $3.04 | $3.36 | $3.36 | 1,154,420 |
| 2024-08-16 | $3.16 | $3.29 | $3.13 | $3.13 | $3.13 | 612,094 |
| 2024-08-15 | $2.99 | $3.20 | $2.95 | $3.20 | $3.20 | 696,392 |
| 2024-08-14 | $2.99 | $3.11 | $2.83 | $2.90 | $2.90 | 876,674 |
| 2024-08-13 | $3.01 | $3.22 | $2.99 | $3.03 | $3.03 | 889,751 |
| 2024-08-12 | $3.33 | $3.69 | $3.00 | $3.02 | $3.02 | 1,859,009 |
| 2024-08-09 | $3.00 | $3.32 | $2.97 | $3.00 | $3.00 | 719,513 |
| 2024-08-08 | $3.34 | $3.51 | $3.19 | $3.31 | $3.31 | 674,896 |
| 2024-08-07 | $3.60 | $3.68 | $3.28 | $3.28 | $3.28 | 850,177 |
| 2024-08-06 | $3.45 | $3.65 | $3.34 | $3.52 | $3.52 | 687,304 |
| 2024-08-05 | $3.31 | $3.51 | $3.30 | $3.43 | $3.43 | 902,738 |
| 2024-08-02 | $3.62 | $3.77 | $3.52 | $3.61 | $3.61 | 535,233 |
| 2024-08-01 | $3.89 | $3.95 | $3.64 | $3.80 | $3.80 | 819,213 |
| 2024-07-31 | $4.16 | $4.28 | $3.88 | $3.89 | $3.89 | 1,297,631 |
| 2024-07-30 | $4.19 | $4.30 | $4.10 | $4.12 | $4.12 | 484,692 |
| 2024-07-29 | $4.47 | $4.47 | $4.13 | $4.17 | $4.17 | 490,161 |
| 2024-07-26 | $4.42 | $4.62 | $4.30 | $4.47 | $4.47 | 437,707 |
| 2024-07-25 | $4.29 | $4.46 | $4.17 | $4.36 | $4.36 | 559,454 |
| 2024-07-24 | $4.15 | $4.58 | $4.11 | $4.31 | $4.31 | 597,519 |
| 2024-07-23 | $3.99 | $4.22 | $3.92 | $4.21 | $4.21 | 560,365 |
| 2024-07-22 | $3.75 | $4.02 | $3.59 | $4.01 | $4.01 | 725,232 |
| 2024-07-19 | $3.96 | $4.01 | $3.69 | $3.70 | $3.70 | 1,056,125 |
| 2024-07-18 | $4.29 | $4.38 | $3.91 | $3.95 | $3.95 | 812,653 |
| 2024-07-17 | $4.51 | $4.79 | $4.21 | $4.29 | $4.29 | 1,131,363 |
| 2024-07-16 | $4.06 | $4.58 | $3.97 | $4.57 | $4.57 | 1,568,186 |
| 2024-07-15 | $3.99 | $4.17 | $3.85 | $3.98 | $3.98 | 895,053 |
| 2024-07-12 | $4.03 | $4.27 | $3.83 | $3.97 | $3.97 | 1,366,991 |
| 2024-07-11 | $4.05 | $4.17 | $3.91 | $3.98 | $3.98 | 1,279,799 |
| 2024-07-10 | $4.24 | $4.29 | $3.91 | $3.94 | $3.94 | 845,293 |
| 2024-07-09 | $4.18 | $4.47 | $4.00 | $4.23 | $4.23 | 1,249,914 |
| 2024-07-08 | $3.62 | $4.26 | $3.60 | $4.18 | $4.18 | 2,913,582 |
| 2024-07-05 | $3.49 | $3.66 | $3.27 | $3.62 | $3.62 | 1,343,430 |
| 2024-07-03 | $3.61 | $3.72 | $3.46 | $3.48 | $3.48 | 377,900 |
| 2024-07-02 | $4.22 | $4.22 | $3.44 | $3.57 | $3.57 | 1,301,345 |
| 2024-07-01 | $4.09 | $4.26 | $4.03 | $4.19 | $4.19 | 1,186,812 |
| 2024-06-28 | $4.24 | $4.24 | $3.97 | $4.09 | $4.09 | 3,688,824 |
| 2024-06-27 | $4.20 | $4.30 | $4.01 | $4.20 | $4.20 | 1,052,957 |
| 2024-06-26 | $4.19 | $4.19 | $3.99 | $4.16 | $4.16 | 1,483,511 |
| 2024-06-25 | $4.60 | $4.86 | $4.13 | $4.20 | $4.20 | 2,626,259 |
| 2024-06-24 | $4.69 | $4.77 | $4.41 | $4.60 | $4.60 | 2,427,833 |
| 2024-06-21 | $5.00 | $5.47 | $4.66 | $4.75 | $4.75 | 4,385,276 |
| 2024-06-20 | $4.31 | $5.70 | $4.10 | $5.25 | $5.25 | 8,060,650 |
| 2024-06-18 | $6.29 | $6.40 | $3.93 | $4.14 | $4.14 | 21,581,862 |
| 2024-06-17 | $8.79 | $8.87 | $8.25 | $8.39 | $8.39 | 1,036,552 |
| 2024-06-14 | $9.45 | $9.52 | $8.76 | $8.84 | $8.84 | 1,266,352 |
| 2024-06-13 | $9.71 | $9.92 | $9.47 | $9.52 | $9.52 | 717,565 |
| 2024-06-12 | $10.47 | $10.68 | $9.48 | $9.79 | $9.79 | 806,630 |
| 2024-06-11 | $10.33 | $10.44 | $9.88 | $9.99 | $9.99 | 591,180 |
| 2024-06-10 | $10.42 | $10.51 | $9.85 | $10.45 | $10.45 | 1,019,106 |
| 2024-06-07 | $11.09 | $11.16 | $10.60 | $10.62 | $10.62 | 444,932 |
| 2024-06-06 | $11.55 | $11.92 | $11.06 | $11.08 | $11.08 | 432,060 |
| 2024-06-05 | $11.19 | $11.77 | $11.10 | $11.65 | $11.65 | 503,994 |
| 2024-06-04 | $11.45 | $11.57 | $11.10 | $11.44 | $11.44 | 412,625 |
| 2024-06-03 | $12.03 | $12.68 | $11.32 | $11.40 | $11.40 | 842,928 |
| 2024-05-31 | $12.19 | $13.00 | $11.82 | $11.88 | $11.88 | 822,591 |
| 2024-05-30 | $11.64 | $12.26 | $11.28 | $11.97 | $11.97 | 771,008 |
| 2024-05-29 | $11.50 | $11.83 | $10.98 | $11.62 | $11.62 | 644,934 |
| 2024-05-28 | $11.72 | $12.25 | $11.39 | $11.86 | $11.86 | 729,342 |
| 2024-05-24 | $11.58 | $11.59 | $11.22 | $11.27 | $11.27 | 342,888 |
| 2024-05-23 | $11.98 | $12.02 | $11.03 | $11.28 | $11.28 | 513,856 |
| 2024-05-22 | $11.54 | $12.01 | $11.35 | $11.98 | $11.98 | 504,511 |
| 2024-05-21 | $11.76 | $12.20 | $11.37 | $11.58 | $11.58 | 417,548 |
| 2024-05-20 | $12.02 | $12.06 | $11.66 | $11.79 | $11.79 | 430,070 |
| 2024-05-17 | $11.98 | $12.26 | $11.62 | $12.07 | $12.07 | 493,174 |
| 2024-05-16 | $11.92 | $12.24 | $11.63 | $11.96 | $11.96 | 370,523 |
| 2024-05-15 | $12.21 | $12.44 | $11.42 | $11.98 | $11.98 | 589,889 |
| 2024-05-14 | $12.04 | $12.68 | $11.52 | $11.67 | $11.67 | 504,707 |
| 2024-05-13 | $12.57 | $13.24 | $11.55 | $11.75 | $11.75 | 665,954 |
| 2024-05-10 | $12.49 | $12.74 | $11.78 | $12.54 | $12.54 | 620,927 |
| 2024-05-09 | $12.45 | $12.86 | $12.22 | $12.52 | $12.52 | 592,439 |
| 2024-05-08 | $12.34 | $12.58 | $11.85 | $12.43 | $12.43 | 1,022,881 |
| 2024-05-07 | $12.43 | $12.84 | $11.30 | $12.31 | $12.31 | 518,362 |
| 2024-05-06 | $11.60 | $12.20 | $11.55 | $11.72 | $11.72 | 284,358 |
| 2024-05-03 | $11.63 | $12.11 | $11.44 | $11.71 | $11.71 | 498,077 |
| 2024-05-02 | $11.88 | $12.00 | $10.95 | $11.11 | $11.11 | 619,251 |
| 2024-05-01 | $11.11 | $11.97 | $10.82 | $11.31 | $11.31 | 1,017,297 |
| 2024-04-30 | $11.22 | $11.75 | $11.04 | $11.06 | $11.06 | 758,326 |
| 2024-04-29 | $11.03 | $11.42 | $10.89 | $11.42 | $11.42 | 514,305 |
| 2024-04-26 | $11.10 | $11.23 | $10.77 | $11.06 | $11.06 | 474,113 |
| 2024-04-25 | $11.18 | $11.28 | $10.39 | $10.99 | $10.99 | 1,077,726 |
| 2024-04-24 | $12.50 | $12.59 | $11.63 | $11.77 | $11.77 | 854,473 |
| 2024-04-23 | $13.10 | $13.46 | $12.56 | $12.57 | $12.57 | 379,793 |
| 2024-04-22 | $13.01 | $13.32 | $12.73 | $13.00 | $13.00 | 445,808 |
| 2024-04-19 | $12.48 | $13.07 | $12.30 | $12.96 | $12.96 | 1,007,879 |
| 2024-04-18 | $12.73 | $12.94 | $12.50 | $12.54 | $12.54 | 678,124 |
| 2024-04-17 | $13.03 | $13.31 | $12.58 | $12.71 | $12.71 | 810,144 |
| 2024-04-16 | $13.11 | $13.36 | $12.82 | $12.88 | $12.88 | 398,224 |
| 2024-04-15 | $13.55 | $13.77 | $12.97 | $13.27 | $13.27 | 975,237 |
| 2024-04-12 | $13.21 | $14.07 | $12.94 | $13.41 | $13.41 | 728,554 |
| 2024-04-11 | $14.26 | $14.50 | $13.19 | $13.41 | $13.41 | 918,421 |
| 2024-04-10 | $15.06 | $15.06 | $14.22 | $14.73 | $14.73 | 810,639 |
| 2024-04-09 | $14.66 | $15.79 | $14.44 | $15.74 | $15.74 | 903,072 |
| 2024-04-08 | $15.01 | $15.12 | $14.59 | $14.62 | $14.62 | 488,199 |
| 2024-04-05 | $15.04 | $15.33 | $14.50 | $15.08 | $15.08 | 377,746 |
| 2024-04-04 | $15.71 | $16.21 | $15.21 | $15.32 | $15.32 | 686,664 |
| 2024-04-03 | $14.55 | $15.69 | $13.98 | $15.62 | $15.62 | 501,752 |
| 2024-04-02 | $15.70 | $15.76 | $14.10 | $14.43 | $14.43 | 1,130,241 |
| 2024-04-01 | $15.58 | $16.27 | $14.91 | $16.13 | $16.13 | 555,950 |
| 2024-03-28 | $15.28 | $16.08 | $15.22 | $15.76 | $15.76 | 579,810 |
| 2024-03-27 | $14.23 | $15.24 | $14.07 | $15.19 | $15.19 | 602,523 |
| 2024-03-26 | $13.83 | $14.36 | $13.64 | $14.09 | $14.09 | 455,987 |
| 2024-03-25 | $13.50 | $14.02 | $13.36 | $13.58 | $13.58 | 650,011 |
| 2024-03-22 | $13.84 | $13.85 | $13.54 | $13.65 | $13.65 | 336,067 |
| 2024-03-21 | $13.80 | $14.26 | $13.67 | $13.71 | $13.71 | 460,953 |
| 2024-03-20 | $14.14 | $14.14 | $13.15 | $13.70 | $13.70 | 517,992 |
| 2024-03-19 | $13.84 | $14.21 | $13.59 | $13.92 | $13.92 | 757,707 |
| 2024-03-18 | $14.25 | $14.26 | $13.70 | $13.86 | $13.86 | 786,568 |
| 2024-03-15 | $14.08 | $14.69 | $13.71 | $14.32 | $14.32 | 2,308,001 |
| 2024-03-14 | $15.26 | $15.45 | $13.80 | $14.11 | $14.11 | 1,065,803 |
| 2024-03-13 | $14.69 | $15.39 | $14.43 | $15.35 | $15.35 | 1,075,993 |
| 2024-03-12 | $13.85 | $15.05 | $13.57 | $14.79 | $14.79 | 1,013,911 |
| 2024-03-11 | $15.44 | $15.88 | $13.45 | $13.94 | $13.94 | 1,618,162 |
| 2024-03-08 | $15.18 | $15.77 | $15.17 | $15.39 | $15.39 | 687,436 |
| 2024-03-07 | $14.66 | $15.14 | $14.36 | $14.85 | $14.85 | 1,463,454 |
| 2024-03-06 | $14.39 | $14.62 | $14.12 | $14.58 | $14.58 | 685,165 |
| 2024-03-05 | $14.45 | $14.88 | $14.05 | $14.26 | $14.26 | 820,317 |
| 2024-03-04 | $15.26 | $15.26 | $14.30 | $14.52 | $14.52 | 903,871 |
| 2024-03-01 | $14.91 | $16.18 | $14.85 | $15.28 | $15.28 | 1,324,872 |
| 2024-02-29 | $15.99 | $16.41 | $14.80 | $14.91 | $14.91 | 1,097,358 |
| 2024-02-28 | $15.24 | $18.07 | $14.88 | $15.49 | $15.49 | 1,794,197 |
| 2024-02-27 | $14.42 | $14.98 | $14.05 | $14.71 | $14.71 | 1,211,152 |
| 2024-02-26 | $13.53 | $14.25 | $13.40 | $14.08 | $14.08 | 492,917 |
| 2024-02-23 | $14.02 | $14.63 | $13.50 | $13.64 | $13.64 | 1,080,741 |
| 2024-02-22 | $13.60 | $14.05 | $13.41 | $13.95 | $13.95 | 511,662 |
| 2024-02-21 | $13.67 | $14.11 | $13.42 | $13.66 | $13.66 | 1,019,869 |
| 2024-02-20 | $12.97 | $14.60 | $12.97 | $13.82 | $13.82 | 1,387,948 |
| 2024-02-16 | $12.38 | $13.07 | $12.24 | $12.97 | $12.97 | 465,798 |
| 2024-02-15 | $12.16 | $12.95 | $12.08 | $12.61 | $12.61 | 984,233 |
| 2024-02-14 | $11.06 | $11.98 | $10.85 | $11.95 | $11.95 | 625,421 |
| 2024-02-13 | $10.96 | $11.13 | $10.57 | $10.83 | $10.83 | 1,034,230 |
| 2024-02-12 | $11.43 | $11.72 | $11.28 | $11.50 | $11.50 | 691,281 |
| 2024-02-09 | $11.71 | $11.85 | $11.26 | $11.50 | $11.50 | 593,307 |
| 2024-02-08 | $11.35 | $11.85 | $11.14 | $11.54 | $11.54 | 828,267 |
| 2024-02-07 | $11.55 | $11.61 | $10.90 | $11.30 | $11.30 | 768,291 |
| 2024-02-06 | $11.22 | $11.60 | $10.87 | $11.57 | $11.57 | 995,419 |
| 2024-02-05 | $11.34 | $11.52 | $11.09 | $11.36 | $11.36 | 509,644 |
| 2024-02-02 | $11.44 | $11.69 | $10.92 | $11.59 | $11.59 | 1,224,139 |
| 2024-02-01 | $11.92 | $12.18 | $11.64 | $11.69 | $11.69 | 516,497 |
| 2024-01-31 | $12.09 | $12.39 | $11.79 | $11.85 | $11.85 | 764,539 |
| 2024-01-30 | $13.03 | $13.03 | $12.08 | $12.10 | $12.10 | 524,916 |
| 2024-01-29 | $12.69 | $13.21 | $12.20 | $13.16 | $13.16 | 817,713 |
| 2024-01-26 | $13.25 | $13.53 | $12.60 | $12.68 | $12.68 | 493,631 |
| 2024-01-25 | $13.23 | $13.25 | $12.63 | $13.07 | $13.07 | 761,550 |
| 2024-01-24 | $13.65 | $14.23 | $13.01 | $13.16 | $13.16 | 513,197 |
| 2024-01-23 | $14.07 | $14.26 | $13.02 | $13.62 | $13.62 | 562,332 |
| 2024-01-22 | $12.96 | $13.85 | $12.87 | $13.80 | $13.80 | 698,771 |
| 2024-01-19 | $12.99 | $13.02 | $12.54 | $12.89 | $12.89 | 379,647 |
| 2024-01-18 | $13.52 | $13.68 | $12.81 | $12.96 | $12.96 | 608,988 |
| 2024-01-17 | $13.17 | $13.46 | $12.99 | $13.45 | $13.45 | 723,647 |
| 2024-01-16 | $14.04 | $14.04 | $13.10 | $13.38 | $13.38 | 690,824 |
| 2024-01-12 | $14.07 | $14.68 | $13.98 | $14.26 | $14.26 | 817,310 |
| 2024-01-11 | $16.00 | $16.00 | $13.64 | $13.88 | $13.88 | 1,506,920 |
| 2024-01-10 | $16.25 | $16.83 | $15.85 | $15.98 | $15.98 | 597,807 |
| 2024-01-09 | $16.26 | $16.46 | $15.94 | $16.38 | $16.38 | 380,127 |
| 2024-01-08 | $15.31 | $16.51 | $15.24 | $16.49 | $16.49 | 777,262 |
| 2024-01-05 | $15.25 | $15.45 | $14.52 | $15.39 | $15.39 | 515,240 |
| 2024-01-04 | $15.63 | $15.91 | $15.32 | $15.44 | $15.44 | 510,734 |
| 2024-01-03 | $15.72 | $16.12 | $15.50 | $15.60 | $15.60 | 870,099 |
| 2024-01-02 | $14.88 | $16.31 | $14.37 | $15.99 | $15.99 | 858,330 |
| 2023-12-29 | $15.62 | $15.71 | $15.04 | $15.15 | $15.15 | 491,595 |
| 2023-12-28 | $15.33 | $16.53 | $15.33 | $15.58 | $15.58 | 870,019 |
| 2023-12-27 | $15.41 | $15.83 | $15.12 | $15.32 | $15.32 | 515,071 |
| 2023-12-26 | $14.30 | $15.53 | $14.30 | $15.32 | $15.32 | 819,030 |
| 2023-12-22 | $14.49 | $15.04 | $14.21 | $14.41 | $14.41 | 1,019,947 |
| 2023-12-21 | $13.82 | $14.44 | $13.76 | $14.30 | $14.30 | 623,473 |
| 2023-12-20 | $14.11 | $14.76 | $13.51 | $13.56 | $13.56 | 1,909,011 |
| 2023-12-19 | $14.08 | $14.71 | $13.98 | $14.25 | $14.25 | 1,013,469 |
| 2023-12-18 | $14.61 | $14.78 | $13.81 | $13.88 | $13.88 | 950,056 |
| 2023-12-15 | $15.18 | $15.26 | $13.94 | $14.67 | $14.67 | 3,728,039 |
| 2023-12-14 | $15.54 | $15.55 | $14.78 | $14.96 | $14.96 | 1,202,989 |
| 2023-12-13 | $13.13 | $15.46 | $13.12 | $15.17 | $15.17 | 1,577,640 |
| 2023-12-12 | $12.76 | $12.95 | $12.41 | $12.82 | $12.82 | 991,617 |
| 2023-12-11 | $13.02 | $13.41 | $12.31 | $12.80 | $12.80 | 1,511,044 |
| 2023-12-08 | $12.21 | $13.08 | $11.85 | $12.96 | $12.96 | 847,948 |
| 2023-12-07 | $11.82 | $12.42 | $11.82 | $12.28 | $12.28 | 612,369 |
| 2023-12-06 | $11.70 | $12.48 | $11.40 | $11.97 | $11.97 | 725,613 |
| 2023-12-05 | $11.42 | $11.84 | $11.15 | $11.65 | $11.65 | 431,903 |
| 2023-12-04 | $11.22 | $11.75 | $11.22 | $11.56 | $11.56 | 478,481 |
| 2023-12-01 | $11.18 | $11.40 | $10.51 | $11.34 | $11.34 | 559,125 |
| 2023-11-30 | $11.00 | $11.40 | $10.93 | $11.25 | $11.25 | 704,310 |
| 2023-11-29 | $10.59 | $11.14 | $10.50 | $10.61 | $10.61 | 459,289 |
| 2023-11-28 | $10.54 | $10.54 | $10.05 | $10.44 | $10.44 | 413,649 |
| 2023-11-27 | $10.72 | $10.85 | $10.32 | $10.43 | $10.43 | 578,119 |
| 2023-11-24 | $10.43 | $10.87 | $10.39 | $10.85 | $10.85 | 226,146 |
| 2023-11-22 | $10.58 | $10.66 | $10.26 | $10.42 | $10.42 | 447,521 |
| 2023-11-21 | $10.80 | $10.90 | $10.33 | $10.35 | $10.35 | 469,689 |
| 2023-11-20 | $11.33 | $11.50 | $10.67 | $10.82 | $10.82 | 436,717 |
| 2023-11-17 | $11.33 | $11.61 | $11.25 | $11.35 | $11.35 | 608,301 |
| 2023-11-16 | $11.54 | $11.55 | $10.56 | $11.22 | $11.22 | 985,077 |
| 2023-11-15 | $11.75 | $12.52 | $11.70 | $11.72 | $11.72 | 695,860 |
| 2023-11-14 | $10.96 | $11.79 | $10.86 | $11.74 | $11.74 | 2,061,171 |
| 2023-11-13 | $9.83 | $10.37 | $9.58 | $10.26 | $10.26 | 1,629,656 |
| 2023-11-10 | $9.90 | $10.05 | $9.60 | $9.84 | $9.84 | 1,873,077 |
| 2023-11-09 | $10.18 | $10.40 | $9.88 | $9.97 | $9.97 | 1,788,849 |
| 2023-11-08 | $10.03 | $10.31 | $9.56 | $10.00 | $10.00 | 3,746,448 |
| 2023-11-07 | $12.00 | $12.33 | $9.74 | $10.20 | $10.20 | 7,522,335 |
| 2023-11-06 | $17.90 | $18.24 | $12.10 | $12.48 | $12.48 | 4,607,170 |
| 2023-11-03 | $16.90 | $18.03 | $16.73 | $17.88 | $17.88 | 971,574 |
| 2023-11-02 | $16.69 | $17.07 | $16.42 | $16.60 | $16.60 | 711,733 |
| 2023-11-01 | $16.27 | $16.83 | $16.23 | $16.35 | $16.35 | 679,153 |
| 2023-10-31 | $16.04 | $16.51 | $15.93 | $16.36 | $16.36 | 504,825 |
| 2023-10-30 | $16.28 | $16.80 | $15.95 | $16.00 | $16.00 | 949,595 |
| 2023-10-27 | $16.14 | $16.73 | $15.63 | $16.20 | $16.20 | 1,087,569 |
| 2023-10-26 | $16.00 | $16.35 | $15.78 | $16.03 | $16.03 | 729,209 |
| 2023-10-25 | $16.29 | $16.31 | $15.77 | $16.00 | $16.00 | 718,548 |
| 2023-10-24 | $16.94 | $17.45 | $16.61 | $16.67 | $16.67 | 1,182,345 |
| 2023-10-23 | $17.81 | $17.86 | $16.17 | $16.56 | $16.56 | 1,026,564 |
| 2023-10-20 | $18.20 | $18.32 | $17.65 | $17.95 | $17.95 | 977,833 |
| 2023-10-19 | $18.21 | $18.28 | $17.60 | $18.00 | $18.00 | 1,110,427 |
| 2023-10-18 | $18.61 | $18.85 | $18.09 | $18.21 | $18.21 | 681,727 |
| 2023-10-17 | $18.47 | $19.14 | $18.47 | $18.75 | $18.75 | 638,634 |
| 2023-10-16 | $19.12 | $19.13 | $18.21 | $18.77 | $18.77 | 695,612 |
| 2023-10-13 | $18.95 | $19.04 | $18.50 | $18.94 | $18.94 | 746,814 |
| 2023-10-12 | $19.13 | $19.13 | $18.32 | $18.75 | $18.75 | 2,057,185 |
| 2023-10-11 | $19.33 | $21.34 | $18.97 | $19.18 | $19.18 | 818,081 |
| 2023-10-10 | $19.42 | $19.90 | $19.31 | $19.34 | $19.34 | 671,501 |
| 2023-10-09 | $19.69 | $19.71 | $19.03 | $19.41 | $19.41 | 614,717 |
| 2023-10-06 | $19.80 | $20.60 | $19.64 | $20.06 | $20.06 | 422,154 |
| 2023-10-05 | $19.90 | $20.33 | $19.36 | $20.13 | $20.13 | 628,812 |
| 2023-10-04 | $19.43 | $19.93 | $18.91 | $19.91 | $19.91 | 675,715 |
| 2023-10-03 | $19.57 | $20.15 | $19.06 | $19.31 | $19.31 | 810,154 |
| 2023-10-02 | $19.90 | $20.26 | $19.45 | $19.86 | $19.86 | 1,224,543 |
| 2023-09-29 | $19.81 | $20.27 | $19.53 | $20.06 | $20.06 | 1,096,724 |
| 2023-09-28 | $20.30 | $20.91 | $19.12 | $19.63 | $19.63 | 1,643,305 |
| 2023-09-27 | $20.66 | $20.83 | $19.97 | $20.30 | $20.30 | 434,830 |
| 2023-09-26 | $20.76 | $21.17 | $20.25 | $20.49 | $20.49 | 743,047 |
| 2023-09-25 | $21.15 | $21.20 | $20.57 | $20.75 | $20.75 | 1,249,404 |
| 2023-09-22 | $22.13 | $22.13 | $21.09 | $21.27 | $21.27 | 574,420 |
| 2023-09-21 | $22.35 | $22.70 | $21.85 | $22.14 | $22.14 | 549,696 |
| 2023-09-20 | $22.18 | $23.12 | $21.81 | $22.52 | $22.52 | 1,549,156 |
| 2023-09-19 | $22.44 | $22.61 | $22.04 | $22.17 | $22.17 | 379,079 |
| 2023-09-18 | $23.30 | $23.52 | $22.44 | $22.49 | $22.49 | 594,228 |
| 2023-09-15 | $23.84 | $24.97 | $23.14 | $23.41 | $23.41 | 1,957,569 |
| 2023-09-14 | $24.26 | $24.27 | $23.12 | $23.79 | $23.79 | 998,270 |
| 2023-09-13 | $24.71 | $25.08 | $24.18 | $24.25 | $24.25 | 586,431 |
| 2023-09-12 | $24.85 | $25.02 | $24.36 | $24.70 | $24.70 | 671,967 |
| 2023-09-11 | $25.22 | $25.33 | $24.68 | $24.95 | $24.95 | 423,829 |
| 2023-09-08 | $24.99 | $25.45 | $24.57 | $25.28 | $25.28 | 446,896 |
| 2023-09-07 | $25.09 | $25.37 | $24.96 | $25.04 | $25.04 | 505,652 |
| 2023-09-06 | $25.41 | $25.81 | $24.94 | $25.29 | $25.29 | 417,187 |
| 2023-09-05 | $27.01 | $27.01 | $25.32 | $25.42 | $25.42 | 689,689 |
| 2023-09-01 | $26.69 | $27.51 | $26.54 | $27.14 | $27.14 | 487,667 |
| 2023-08-31 | $26.53 | $27.10 | $26.32 | $26.56 | $26.56 | 538,803 |
| 2023-08-30 | $25.43 | $26.75 | $25.26 | $26.58 | $26.58 | 486,733 |
| 2023-08-29 | $25.50 | $25.94 | $25.49 | $25.59 | $25.59 | 190,298 |
| 2023-08-28 | $25.60 | $26.00 | $25.47 | $25.62 | $25.62 | 191,215 |
| 2023-08-25 | $25.30 | $25.85 | $24.97 | $25.59 | $25.59 | 408,618 |
| 2023-08-24 | $25.75 | $26.15 | $24.98 | $25.22 | $25.22 | 444,718 |
| 2023-08-23 | $25.32 | $25.97 | $25.32 | $25.69 | $25.69 | 294,583 |
| 2023-08-22 | $25.68 | $25.79 | $24.98 | $25.32 | $25.32 | 260,463 |
| 2023-08-21 | $25.55 | $25.80 | $25.19 | $25.49 | $25.49 | 342,648 |
| 2023-08-18 | $25.17 | $26.05 | $25.12 | $25.71 | $25.71 | 316,466 |
| 2023-08-17 | $26.20 | $26.20 | $25.33 | $25.48 | $25.48 | 380,309 |
| 2023-08-16 | $27.59 | $27.79 | $26.10 | $26.31 | $26.31 | 673,848 |
| 2023-08-15 | $28.20 | $28.47 | $26.33 | $27.64 | $27.64 | 659,298 |
| 2023-08-14 | $26.79 | $29.03 | $26.56 | $28.25 | $28.25 | 791,598 |
| 2023-08-11 | $26.49 | $27.08 | $26.31 | $27.06 | $27.06 | 287,800 |
| 2023-08-10 | $25.15 | $27.01 | $25.07 | $26.74 | $26.74 | 516,221 |
| 2023-08-09 | $24.15 | $25.78 | $23.87 | $25.58 | $25.58 | 606,567 |
| 2023-08-08 | $25.20 | $25.87 | $25.05 | $25.40 | $25.40 | 374,422 |
| 2023-08-07 | $26.45 | $26.45 | $24.60 | $25.19 | $25.19 | 537,825 |
| 2023-08-04 | $26.18 | $26.58 | $25.89 | $26.28 | $26.28 | 232,848 |
| 2023-08-03 | $25.98 | $26.65 | $25.81 | $26.13 | $26.13 | 412,703 |
| 2023-08-02 | $25.85 | $26.15 | $25.40 | $26.11 | $26.11 | 433,924 |
| 2023-08-01 | $26.11 | $26.33 | $25.83 | $26.25 | $26.25 | 273,243 |
| 2023-07-31 | $26.64 | $27.02 | $26.46 | $26.71 | $26.71 | 259,866 |
| 2023-07-28 | $26.35 | $27.26 | $26.25 | $26.74 | $26.74 | 528,687 |
| 2023-07-27 | $26.25 | $26.25 | $25.51 | $26.09 | $26.09 | 612,182 |
| 2023-07-26 | $25.42 | $25.96 | $25.35 | $25.92 | $25.92 | 322,442 |
| 2023-07-25 | $25.69 | $25.92 | $25.45 | $25.59 | $25.59 | 218,602 |
| 2023-07-24 | $25.98 | $26.38 | $25.03 | $25.68 | $25.68 | 356,525 |
| 2023-07-21 | $25.78 | $26.26 | $25.40 | $26.19 | $26.19 | 523,442 |
| 2023-07-20 | $26.27 | $26.38 | $25.24 | $25.65 | $25.65 | 439,519 |
| 2023-07-19 | $26.66 | $26.86 | $26.18 | $26.39 | $26.39 | 297,553 |
| 2023-07-18 | $27.52 | $27.55 | $26.61 | $26.65 | $26.65 | 570,585 |
| 2023-07-17 | $28.24 | $28.43 | $27.44 | $27.51 | $27.51 | 389,288 |
| 2023-07-14 | $27.61 | $28.15 | $26.69 | $28.12 | $28.12 | 391,461 |
| 2023-07-13 | $27.51 | $28.21 | $27.09 | $27.63 | $27.63 | 545,088 |
| 2023-07-12 | $27.74 | $27.84 | $27.06 | $27.27 | $27.27 | 289,665 |
| 2023-07-11 | $26.98 | $27.41 | $26.39 | $27.33 | $27.33 | 420,678 |
| 2023-07-10 | $27.47 | $27.73 | $26.88 | $27.05 | $27.05 | 533,268 |
| 2023-07-07 | $27.89 | $28.26 | $27.39 | $27.56 | $27.56 | 276,760 |
| 2023-07-06 | $27.67 | $28.07 | $27.28 | $27.86 | $27.86 | 255,234 |
| 2023-07-05 | $28.36 | $28.66 | $27.89 | $27.98 | $27.98 | 293,156 |
| 2023-07-03 | $28.22 | $29.04 | $28.13 | $28.29 | $28.29 | 260,030 |
| 2023-06-30 | $28.30 | $28.33 | $27.43 | $28.21 | $28.21 | 617,326 |
| 2023-06-29 | $29.02 | $29.40 | $28.10 | $28.13 | $28.13 | 600,160 |
| 2023-06-28 | $28.81 | $29.42 | $28.63 | $29.00 | $29.00 | 533,609 |
| 2023-06-27 | $27.81 | $29.01 | $27.22 | $28.99 | $28.99 | 697,110 |
| 2023-06-26 | $29.00 | $29.24 | $27.77 | $27.81 | $27.81 | 654,159 |
| 2023-06-23 | $28.82 | $29.54 | $28.68 | $29.00 | $29.00 | 1,097,864 |
| 2023-06-22 | $29.41 | $29.63 | $28.57 | $28.99 | $28.99 | 984,760 |
| 2023-06-21 | $29.03 | $30.53 | $28.99 | $29.66 | $29.66 | 2,150,193 |
| 2023-06-20 | $27.50 | $28.61 | $27.25 | $28.52 | $28.52 | 1,621,404 |
| 2023-06-16 | $28.38 | $28.42 | $27.10 | $27.62 | $27.62 | 2,687,598 |
| 2023-06-15 | $24.95 | $28.19 | $24.81 | $27.75 | $27.75 | 2,057,644 |
| 2023-06-14 | $25.17 | $25.59 | $24.44 | $24.63 | $24.63 | 578,432 |
| 2023-06-13 | $23.98 | $25.42 | $23.98 | $25.14 | $25.14 | 685,848 |
| 2023-06-12 | $23.80 | $24.84 | $23.51 | $24.13 | $24.13 | 784,739 |
| 2023-06-09 | $24.21 | $24.75 | $23.35 | $23.43 | $23.43 | 679,121 |
| 2023-06-08 | $24.23 | $24.44 | $23.10 | $24.23 | $24.23 | 1,179,743 |
| 2023-06-07 | $25.25 | $25.61 | $24.00 | $24.26 | $24.26 | 958,806 |
| 2023-06-06 | $25.50 | $26.04 | $23.98 | $25.14 | $25.14 | 2,148,932 |
| 2023-06-05 | $26.14 | $26.71 | $23.45 | $24.68 | $24.68 | 1,553,161 |
| 2023-06-02 | $26.06 | $26.39 | $25.61 | $26.27 | $26.27 | 1,128,017 |
| 2023-06-01 | $25.95 | $26.19 | $25.17 | $25.74 | $25.74 | 1,064,123 |
| 2023-05-31 | $26.56 | $27.05 | $25.91 | $26.04 | $26.04 | 1,338,577 |
| 2023-05-30 | $31.46 | $31.46 | $26.36 | $26.46 | $26.46 | 1,915,665 |
| 2023-05-26 | $27.20 | $30.10 | $24.02 | $30.05 | $30.05 | 4,526,836 |
| 2023-05-25 | $26.54 | $28.07 | $26.05 | $27.16 | $27.16 | 2,061,624 |
| 2023-05-24 | $26.49 | $26.84 | $25.68 | $26.60 | $26.60 | 1,313,822 |
| 2023-05-23 | $27.44 | $27.45 | $25.72 | $26.74 | $26.74 | 888,716 |
| 2023-05-22 | $26.35 | $27.53 | $26.21 | $27.30 | $27.30 | 1,019,993 |
| 2023-05-19 | $26.94 | $27.03 | $25.81 | $26.35 | $26.35 | 1,018,137 |
| 2023-05-18 | $26.64 | $27.16 | $25.93 | $26.69 | $26.69 | 948,347 |
| 2023-05-17 | $27.66 | $27.83 | $26.00 | $26.61 | $26.61 | 774,862 |
| 2023-05-16 | $27.41 | $27.89 | $26.58 | $27.66 | $27.66 | 717,077 |
| 2023-05-15 | $27.06 | $28.49 | $26.87 | $28.02 | $28.02 | 640,125 |
| 2023-05-12 | $26.28 | $27.20 | $25.84 | $26.89 | $26.89 | 631,356 |
| 2023-05-11 | $24.32 | $26.34 | $24.07 | $26.12 | $26.12 | 1,115,913 |
| 2023-05-10 | $23.40 | $24.45 | $22.64 | $24.39 | $24.39 | 1,166,419 |
| 2023-05-09 | $21.59 | $23.13 | $21.05 | $22.81 | $22.81 | 777,156 |
| 2023-05-08 | $22.55 | $22.55 | $20.95 | $21.86 | $21.86 | 783,132 |
| 2023-05-05 | $22.40 | $22.70 | $21.62 | $22.29 | $22.29 | 710,518 |
| 2023-05-04 | $21.04 | $22.04 | $20.81 | $21.98 | $21.98 | 1,016,894 |
| 2023-05-03 | $21.44 | $22.43 | $20.99 | $21.33 | $21.33 | 1,018,830 |
| 2023-05-02 | $21.78 | $22.09 | $20.64 | $21.20 | $21.20 | 1,144,382 |
| 2023-05-01 | $22.13 | $22.67 | $21.10 | $21.91 | $21.91 | 703,913 |
| 2023-04-28 | $21.84 | $22.59 | $21.51 | $22.03 | $22.03 | 693,960 |
| 2023-04-27 | $21.60 | $21.91 | $20.28 | $21.79 | $21.79 | 739,485 |
| 2023-04-26 | $21.74 | $21.78 | $20.27 | $21.43 | $21.43 | 842,360 |
| 2023-04-25 | $21.50 | $22.02 | $21.49 | $21.79 | $21.79 | 701,001 |
| 2023-04-24 | $20.96 | $21.72 | $20.85 | $21.50 | $21.50 | 612,953 |
| 2023-04-21 | $20.01 | $21.01 | $19.81 | $21.00 | $21.00 | 610,392 |
| 2023-04-20 | $19.80 | $20.69 | $19.79 | $20.00 | $20.00 | 456,365 |
| 2023-04-19 | $20.00 | $20.43 | $19.83 | $20.14 | $20.14 | 755,118 |
| 2023-04-18 | $19.73 | $20.33 | $19.12 | $20.22 | $20.22 | 465,002 |
| 2023-04-17 | $18.52 | $20.07 | $18.40 | $19.61 | $19.61 | 576,820 |
| 2023-04-14 | $18.44 | $18.48 | $17.79 | $18.24 | $18.24 | 564,540 |
| 2023-04-13 | $17.63 | $19.03 | $17.50 | $18.48 | $18.48 | 806,893 |
| 2023-04-12 | $17.84 | $17.94 | $17.30 | $17.50 | $17.50 | 485,119 |
| 2023-04-11 | $17.47 | $17.97 | $17.19 | $17.59 | $17.59 | 532,269 |
| 2023-04-10 | $17.76 | $17.86 | $17.25 | $17.41 | $17.41 | 489,725 |
| 2023-04-06 | $17.58 | $18.06 | $16.69 | $17.97 | $17.97 | 335,516 |
| 2023-04-05 | $17.40 | $18.28 | $17.36 | $17.57 | $17.57 | 662,049 |
| 2023-04-04 | $17.96 | $18.14 | $17.22 | $17.49 | $17.49 | 389,911 |
| 2023-04-03 | $17.22 | $17.97 | $16.82 | $17.91 | $17.91 | 446,549 |
| 2023-03-31 | $16.67 | $17.53 | $16.61 | $17.20 | $17.20 | 560,492 |
| 2023-03-30 | $17.72 | $18.09 | $16.42 | $16.63 | $16.63 | 364,406 |
| 2023-03-29 | $17.10 | $17.62 | $16.76 | $17.60 | $17.60 | 1,217,336 |
| 2023-03-28 | $17.51 | $17.92 | $16.88 | $16.92 | $16.92 | 383,253 |
| 2023-03-27 | $17.21 | $18.00 | $17.16 | $17.66 | $17.66 | 565,199 |
| 2023-03-24 | $17.75 | $17.91 | $16.35 | $17.15 | $17.15 | 1,591,236 |
| 2023-03-23 | $18.22 | $18.66 | $17.40 | $17.83 | $17.83 | 424,537 |
| 2023-03-22 | $18.35 | $18.92 | $17.82 | $18.01 | $18.01 | 577,756 |
| 2023-03-21 | $18.31 | $18.95 | $18.18 | $18.37 | $18.37 | 628,911 |
| 2023-03-20 | $18.77 | $18.77 | $18.00 | $18.45 | $18.45 | 325,869 |
| 2023-03-17 | $18.79 | $19.08 | $18.20 | $18.83 | $18.83 | 772,226 |
| 2023-03-16 | $18.22 | $19.47 | $17.79 | $18.93 | $18.93 | 1,069,571 |
| 2023-03-15 | $16.98 | $18.52 | $16.98 | $18.27 | $18.27 | 558,802 |
| 2023-03-14 | $17.39 | $18.20 | $17.01 | $17.45 | $17.45 | 841,111 |
| 2023-03-13 | $15.86 | $16.96 | $15.85 | $16.92 | $16.92 | 538,198 |
| 2023-03-10 | $17.90 | $18.39 | $15.55 | $16.14 | $16.14 | 908,207 |
| 2023-03-09 | $18.70 | $18.83 | $17.80 | $17.91 | $17.91 | 326,293 |
| 2023-03-08 | $18.55 | $18.84 | $17.98 | $18.56 | $18.56 | 253,100 |
| 2023-03-07 | $18.50 | $18.90 | $18.15 | $18.61 | $18.61 | 200,609 |
| 2023-03-06 | $19.64 | $19.64 | $18.48 | $18.53 | $18.53 | 360,432 |
| 2023-03-03 | $19.50 | $19.76 | $18.78 | $19.50 | $19.50 | 305,021 |
| 2023-03-02 | $19.10 | $19.77 | $18.46 | $19.16 | $19.16 | 313,241 |
| 2023-03-01 | $18.98 | $20.39 | $18.49 | $18.87 | $18.87 | 461,528 |
| 2023-02-28 | $18.72 | $19.22 | $18.35 | $18.93 | $18.93 | 554,187 |
| 2023-02-27 | $18.90 | $19.08 | $18.32 | $18.75 | $18.75 | 271,280 |
| 2023-02-24 | $19.18 | $19.53 | $18.33 | $18.66 | $18.66 | 408,837 |
| 2023-02-23 | $19.51 | $19.95 | $18.75 | $19.22 | $19.22 | 439,618 |
| 2023-02-22 | $18.65 | $19.66 | $18.58 | $19.49 | $19.49 | 488,663 |
| 2023-02-21 | $19.39 | $19.50 | $18.48 | $18.55 | $18.55 | 937,888 |
| 2023-02-17 | $19.56 | $19.95 | $19.27 | $19.77 | $19.77 | 284,776 |
| 2023-02-16 | $19.94 | $20.25 | $19.22 | $19.47 | $19.47 | 406,331 |
| 2023-02-15 | $19.64 | $20.50 | $19.58 | $20.37 | $20.37 | 770,649 |
| 2023-02-14 | $20.23 | $20.40 | $19.67 | $20.06 | $20.06 | 814,107 |
| 2023-02-13 | $20.60 | $20.62 | $19.80 | $20.46 | $20.46 | 384,684 |
| 2023-02-10 | $20.44 | $20.71 | $19.56 | $20.55 | $20.55 | 483,324 |
| 2023-02-09 | $21.41 | $21.41 | $20.53 | $20.61 | $20.61 | 467,725 |
| 2023-02-08 | $21.21 | $21.21 | $20.20 | $21.01 | $21.01 | 574,939 |
| 2023-02-07 | $22.00 | $22.05 | $20.96 | $21.23 | $21.23 | 627,361 |
| 2023-02-06 | $23.20 | $24.10 | $21.76 | $22.05 | $22.05 | 317,016 |
| 2023-02-03 | $24.02 | $24.43 | $22.94 | $23.29 | $23.29 | 353,683 |
| 2023-02-02 | $24.24 | $25.05 | $23.76 | $24.52 | $24.52 | 635,020 |
| 2023-02-01 | $23.54 | $24.19 | $22.60 | $23.65 | $23.65 | 506,704 |
| 2023-01-31 | $23.65 | $24.52 | $23.44 | $23.60 | $23.60 | 666,528 |
| 2023-01-30 | $23.31 | $23.85 | $22.84 | $23.50 | $23.50 | 508,795 |
| 2023-01-27 | $22.99 | $23.99 | $22.99 | $23.54 | $23.54 | 182,678 |
| 2023-01-26 | $23.46 | $23.72 | $22.43 | $22.97 | $22.97 | 238,450 |
| 2023-01-25 | $23.24 | $23.38 | $22.11 | $23.17 | $23.17 | 624,683 |
| 2023-01-24 | $22.77 | $23.64 | $22.18 | $23.45 | $23.45 | 263,018 |
| 2023-01-23 | $23.83 | $23.94 | $22.98 | $22.99 | $22.99 | 367,003 |
| 2023-01-20 | $23.63 | $23.86 | $22.67 | $23.75 | $23.75 | 409,440 |
| 2023-01-19 | $24.02 | $25.02 | $22.50 | $23.17 | $23.17 | 403,829 |
| 2023-01-18 | $24.51 | $25.21 | $23.80 | $24.26 | $24.26 | 478,604 |
| 2023-01-17 | $24.88 | $25.03 | $23.74 | $24.35 | $24.35 | 501,176 |
| 2023-01-13 | $23.52 | $25.68 | $23.52 | $24.94 | $24.94 | 881,795 |
| 2023-01-12 | $21.23 | $23.85 | $20.88 | $23.81 | $23.81 | 1,059,060 |
| 2023-01-11 | $20.12 | $21.20 | $19.98 | $21.12 | $21.12 | 567,676 |
| 2023-01-10 | $18.41 | $20.18 | $18.41 | $20.17 | $20.17 | 834,283 |
| 2023-01-09 | $21.26 | $21.26 | $18.10 | $18.53 | $18.53 | 886,930 |
| 2023-01-06 | $21.26 | $21.91 | $20.77 | $21.21 | $21.21 | 611,651 |
| 2023-01-05 | $20.87 | $21.50 | $20.41 | $21.27 | $21.27 | 960,828 |
| 2023-01-04 | $20.95 | $21.08 | $19.40 | $21.04 | $21.04 | 793,944 |
| 2023-01-03 | $20.33 | $21.22 | $20.18 | $20.65 | $20.65 | 761,932 |
| 2022-12-30 | $18.21 | $20.17 | $18.15 | $20.14 | $20.14 | 623,244 |
| 2022-12-29 | $18.32 | $19.50 | $18.07 | $18.40 | $18.40 | 1,157,079 |
| 2022-12-28 | $18.01 | $18.50 | $17.97 | $18.11 | $18.11 | 420,227 |
| 2022-12-27 | $18.18 | $18.63 | $17.90 | $18.07 | $18.07 | 387,556 |
| 2022-12-23 | $18.83 | $19.21 | $17.98 | $18.28 | $18.28 | 383,064 |
| 2022-12-22 | $18.73 | $19.03 | $18.37 | $18.87 | $18.87 | 298,155 |
| 2022-12-21 | $18.99 | $19.66 | $18.85 | $18.99 | $18.99 | 384,544 |
| 2022-12-20 | $18.20 | $19.32 | $18.20 | $18.99 | $18.99 | 329,501 |
| 2022-12-19 | $19.80 | $20.45 | $17.85 | $18.60 | $18.60 | 504,333 |
| 2022-12-16 | $19.02 | $20.13 | $19.02 | $19.81 | $19.81 | 777,091 |
| 2022-12-15 | $19.78 | $20.05 | $19.20 | $19.38 | $19.38 | 502,878 |
| 2022-12-14 | $19.83 | $20.97 | $19.72 | $19.98 | $19.98 | 388,800 |
| 2022-12-13 | $20.91 | $20.91 | $19.83 | $19.99 | $19.99 | 371,874 |
| 2022-12-12 | $19.40 | $20.22 | $19.40 | $20.01 | $20.01 | 402,606 |
| 2022-12-09 | $19.64 | $19.78 | $19.22 | $19.46 | $19.46 | 511,295 |
| 2022-12-08 | $19.48 | $20.33 | $19.01 | $19.75 | $19.75 | 221,587 |
| 2022-12-07 | $19.43 | $19.91 | $19.15 | $19.35 | $19.35 | 222,478 |
| 2022-12-06 | $20.24 | $20.24 | $19.06 | $19.43 | $19.43 | 418,816 |
| 2022-12-05 | $21.59 | $22.18 | $19.63 | $20.15 | $20.15 | 744,777 |
| 2022-12-02 | $20.81 | $22.24 | $20.38 | $21.89 | $21.89 | 561,242 |
| 2022-12-01 | $22.05 | $22.50 | $21.06 | $21.09 | $21.09 | 578,416 |
| 2022-11-30 | $21.10 | $22.24 | $20.99 | $22.12 | $22.12 | 683,040 |
| 2022-11-29 | $20.70 | $21.09 | $20.49 | $20.87 | $20.87 | 369,061 |
| 2022-11-28 | $21.49 | $21.81 | $20.49 | $20.65 | $20.65 | 448,570 |
| 2022-11-25 | $21.01 | $21.73 | $21.01 | $21.63 | $21.63 | 88,184 |
| 2022-11-23 | $21.44 | $21.75 | $20.79 | $21.20 | $21.20 | 216,454 |
| 2022-11-22 | $21.27 | $21.50 | $20.86 | $21.48 | $21.48 | 278,594 |
| 2022-11-21 | $22.07 | $22.28 | $20.86 | $21.12 | $21.12 | 378,402 |
| 2022-11-18 | $21.75 | $22.87 | $21.55 | $22.20 | $22.20 | 298,949 |
| 2022-11-17 | $20.86 | $21.54 | $20.49 | $21.11 | $21.11 | 472,252 |
| 2022-11-16 | $22.72 | $23.40 | $21.24 | $21.58 | $21.58 | 417,142 |
| 2022-11-15 | $23.42 | $23.95 | $22.15 | $22.94 | $22.94 | 721,607 |
| 2022-11-14 | $21.74 | $23.67 | $21.37 | $22.56 | $22.56 | 2,665,956 |
| 2022-11-11 | $20.11 | $21.84 | $19.74 | $21.76 | $21.76 | 666,377 |
| 2022-11-10 | $19.49 | $20.96 | $17.37 | $20.25 | $20.25 | 1,348,379 |
| 2022-11-09 | $23.00 | $23.33 | $18.28 | $18.39 | $18.39 | 1,314,821 |
| 2022-11-08 | $23.65 | $23.96 | $23.16 | $23.57 | $23.57 | 392,106 |
| 2022-11-07 | $24.43 | $24.56 | $23.16 | $23.55 | $23.55 | 381,618 |
| 2022-11-04 | $24.69 | $25.23 | $23.85 | $24.39 | $24.39 | 355,894 |
| 2022-11-03 | $24.47 | $24.58 | $23.72 | $24.23 | $24.23 | 305,437 |
| 2022-11-02 | $25.44 | $26.15 | $24.47 | $24.50 | $24.50 | 468,836 |
| 2022-11-01 | $25.50 | $25.93 | $24.74 | $25.60 | $25.60 | 375,914 |
| 2022-10-31 | $25.16 | $25.66 | $24.78 | $25.09 | $25.09 | 421,439 |
| 2022-10-28 | $23.91 | $25.40 | $23.68 | $25.21 | $25.21 | 390,632 |
| 2022-10-27 | $24.50 | $25.28 | $23.55 | $23.80 | $23.80 | 292,028 |
| 2022-10-26 | $22.69 | $25.11 | $22.67 | $24.18 | $24.18 | 420,553 |
| 2022-10-25 | $22.04 | $23.35 | $22.04 | $22.77 | $22.77 | 397,447 |
| 2022-10-24 | $22.43 | $22.43 | $21.20 | $21.90 | $21.90 | 271,119 |
| 2022-10-21 | $21.79 | $22.46 | $20.95 | $22.33 | $22.33 | 394,764 |
| 2022-10-20 | $22.61 | $23.10 | $21.45 | $21.53 | $21.53 | 342,217 |
| 2022-10-19 | $23.46 | $23.62 | $22.22 | $22.48 | $22.48 | 548,552 |
| 2022-10-18 | $24.05 | $24.21 | $23.27 | $23.69 | $23.69 | 346,682 |
| 2022-10-17 | $23.52 | $23.96 | $23.03 | $23.74 | $23.74 | 452,839 |
| 2022-10-14 | $23.46 | $23.81 | $22.84 | $23.07 | $23.07 | 458,779 |
| 2022-10-13 | $21.78 | $23.17 | $21.24 | $23.11 | $23.11 | 420,803 |
| 2022-10-12 | $22.54 | $22.66 | $21.85 | $22.36 | $22.36 | 421,210 |
| 2022-10-11 | $21.50 | $23.21 | $21.18 | $22.45 | $22.45 | 457,813 |
| 2022-10-10 | $21.47 | $21.66 | $21.01 | $21.50 | $21.50 | 577,171 |
| 2022-10-07 | $21.88 | $22.12 | $21.42 | $21.58 | $21.58 | 909,121 |
| 2022-10-06 | $22.92 | $23.11 | $22.19 | $22.38 | $22.38 | 305,298 |
| 2022-10-05 | $21.94 | $23.27 | $21.37 | $22.95 | $22.95 | 600,807 |
| 2022-10-04 | $22.36 | $23.12 | $21.73 | $22.20 | $22.20 | 629,083 |
| 2022-10-03 | $22.26 | $22.88 | $21.50 | $22.21 | $22.21 | 583,056 |
| 2022-09-30 | $21.50 | $22.77 | $21.36 | $21.66 | $21.66 | 605,142 |
| 2022-09-29 | $21.43 | $21.77 | $20.23 | $21.48 | $21.48 | 628,633 |
| 2022-09-28 | $21.58 | $22.63 | $21.51 | $21.85 | $21.85 | 674,616 |
| 2022-09-27 | $20.79 | $22.00 | $20.50 | $21.08 | $21.08 | 588,382 |
| 2022-09-26 | $20.83 | $21.67 | $20.18 | $20.23 | $20.23 | 485,790 |
| 2022-09-23 | $20.50 | $20.92 | $19.94 | $20.71 | $20.71 | 577,098 |
| 2022-09-22 | $21.62 | $21.71 | $20.51 | $20.76 | $20.76 | 535,609 |
| 2022-09-21 | $22.72 | $23.05 | $21.80 | $21.86 | $21.86 | 558,206 |
| 2022-09-20 | $22.72 | $23.19 | $21.96 | $22.50 | $22.50 | 386,014 |
| 2022-09-19 | $23.47 | $23.59 | $22.42 | $22.92 | $22.92 | 527,264 |
| 2022-09-16 | $24.94 | $25.20 | $23.79 | $23.86 | $23.86 | 1,735,975 |
| 2022-09-15 | $24.48 | $25.98 | $24.39 | $25.38 | $25.38 | 638,672 |
| 2022-09-14 | $26.18 | $26.18 | $23.51 | $24.72 | $24.72 | 1,483,647 |
| 2022-09-13 | $29.85 | $29.99 | $26.07 | $26.45 | $26.45 | 1,233,178 |
| 2022-09-12 | $29.73 | $31.49 | $29.61 | $31.18 | $31.18 | 852,938 |
| 2022-09-09 | $28.47 | $29.80 | $27.24 | $29.73 | $29.73 | 582,225 |
| 2022-09-08 | $27.55 | $29.16 | $27.55 | $28.27 | $28.27 | 663,452 |
| 2022-09-07 | $26.57 | $28.34 | $26.37 | $28.07 | $28.07 | 595,598 |
| 2022-09-06 | $27.49 | $27.94 | $26.10 | $26.70 | $26.70 | 692,436 |
| 2022-09-02 | $28.30 | $28.30 | $26.59 | $27.45 | $27.45 | 664,474 |
| 2022-09-01 | $26.55 | $27.94 | $25.31 | $27.86 | $27.86 | 472,812 |
| 2022-08-31 | $26.15 | $27.00 | $25.91 | $26.81 | $26.81 | 407,099 |
| 2022-08-30 | $25.53 | $26.03 | $24.39 | $25.67 | $25.67 | 683,530 |
| 2022-08-29 | $25.58 | $26.32 | $24.81 | $25.13 | $25.13 | 516,058 |
| 2022-08-26 | $27.14 | $27.67 | $25.50 | $26.00 | $26.00 | 754,943 |
| 2022-08-25 | $28.05 | $28.38 | $26.77 | $27.31 | $27.31 | 282,122 |
| 2022-08-24 | $27.18 | $28.33 | $26.81 | $28.05 | $28.05 | 397,240 |
| 2022-08-23 | $26.43 | $27.74 | $26.22 | $27.36 | $27.36 | 396,529 |
| 2022-08-22 | $25.81 | $27.24 | $25.78 | $26.27 | $26.27 | 757,479 |
| 2022-08-19 | $25.28 | $26.35 | $25.28 | $26.22 | $26.22 | 639,786 |
| 2022-08-18 | $25.82 | $25.90 | $24.24 | $25.85 | $25.85 | 800,333 |
| 2022-08-17 | $27.20 | $28.00 | $25.49 | $25.68 | $25.68 | 557,938 |
| 2022-08-16 | $29.65 | $29.65 | $27.55 | $27.91 | $27.91 | 719,041 |
| 2022-08-15 | $28.19 | $29.75 | $28.19 | $29.73 | $29.73 | 595,210 |
| 2022-08-12 | $28.47 | $28.78 | $27.68 | $28.51 | $28.51 | 544,547 |
| 2022-08-11 | $29.54 | $30.00 | $26.85 | $28.08 | $28.08 | 1,996,973 |
| 2022-08-10 | $30.00 | $31.73 | $29.26 | $30.74 | $30.74 | 744,309 |
| 2022-08-09 | $30.32 | $31.09 | $29.49 | $30.41 | $30.41 | 995,354 |
| 2022-08-08 | $31.49 | $32.34 | $29.91 | $30.77 | $30.77 | 550,070 |
| 2022-08-05 | $30.00 | $31.30 | $30.00 | $30.72 | $30.72 | 924,156 |
| 2022-08-04 | $30.46 | $31.39 | $30.31 | $30.70 | $30.70 | 699,547 |
| 2022-08-03 | $30.17 | $31.05 | $29.80 | $30.25 | $30.25 | 763,158 |
| 2022-08-02 | $28.34 | $29.95 | $28.10 | $29.45 | $29.45 | 291,449 |
| 2022-08-01 | $28.93 | $29.58 | $28.43 | $28.82 | $28.82 | 388,438 |
| 2022-07-29 | $28.83 | $29.54 | $27.86 | $29.20 | $29.20 | 605,604 |
| 2022-07-28 | $30.29 | $30.82 | $28.33 | $29.06 | $29.06 | 285,938 |
| 2022-07-27 | $29.72 | $30.18 | $28.48 | $29.96 | $29.96 | 480,951 |
| 2022-07-26 | $28.24 | $29.86 | $27.72 | $29.06 | $29.06 | 278,891 |
| 2022-07-25 | $27.38 | $28.47 | $26.51 | $28.24 | $28.24 | 267,582 |
| 2022-07-22 | $29.56 | $29.83 | $27.19 | $27.28 | $27.28 | 436,092 |
| 2022-07-21 | $30.51 | $30.51 | $29.36 | $29.42 | $29.42 | 257,402 |
| 2022-07-20 | $30.00 | $31.73 | $29.99 | $30.66 | $30.66 | 514,550 |
| 2022-07-19 | $29.07 | $30.30 | $28.57 | $30.09 | $30.09 | 666,615 |
| 2022-07-18 | $31.11 | $31.73 | $28.61 | $28.84 | $28.84 | 430,318 |
| 2022-07-15 | $30.61 | $30.67 | $29.00 | $30.60 | $30.60 | 942,996 |
| 2022-07-14 | $29.38 | $30.06 | $28.26 | $30.00 | $30.00 | 437,151 |
| 2022-07-13 | $26.96 | $30.09 | $26.20 | $29.52 | $29.52 | 475,329 |
| 2022-07-12 | $27.60 | $28.18 | $26.05 | $28.00 | $28.00 | 514,634 |
| 2022-07-11 | $29.23 | $29.23 | $26.90 | $27.16 | $27.16 | 647,361 |
| 2022-07-08 | $30.22 | $30.86 | $29.50 | $29.74 | $29.74 | 450,554 |
| 2022-07-07 | $31.49 | $32.16 | $30.55 | $30.75 | $30.75 | 729,178 |
| 2022-07-06 | $30.30 | $32.24 | $30.01 | $31.73 | $31.73 | 1,377,636 |
| 2022-07-05 | $28.18 | $30.98 | $27.91 | $30.66 | $30.66 | 826,682 |
| 2022-07-01 | $28.10 | $29.25 | $27.55 | $29.03 | $29.03 | 433,832 |
| 2022-06-30 | $26.56 | $29.29 | $25.96 | $28.10 | $28.10 | 1,202,579 |
| 2022-06-29 | $26.88 | $27.44 | $26.26 | $27.14 | $27.14 | 394,341 |
| 2022-06-28 | $28.07 | $28.37 | $26.64 | $26.94 | $26.94 | 734,852 |
| 2022-06-27 | $28.04 | $29.09 | $27.38 | $28.07 | $28.07 | 421,474 |
| 2022-06-24 | $27.83 | $28.84 | $26.91 | $28.34 | $28.34 | 1,289,810 |
| 2022-06-23 | $25.28 | $27.37 | $24.74 | $27.31 | $27.31 | 640,875 |
| 2022-06-22 | $23.29 | $25.64 | $23.15 | $25.12 | $25.12 | 1,134,604 |
| 2022-06-21 | $22.62 | $24.49 | $22.18 | $23.94 | $23.94 | 728,419 |
| 2022-06-17 | $21.54 | $23.37 | $21.27 | $22.11 | $22.11 | 1,640,413 |
| 2022-06-16 | $21.36 | $21.53 | $20.16 | $21.21 | $21.21 | 549,448 |
| 2022-06-15 | $21.71 | $23.00 | $21.02 | $22.36 | $22.36 | 597,266 |
| 2022-06-14 | $21.52 | $22.24 | $20.06 | $21.67 | $21.67 | 642,638 |
| 2022-06-13 | $22.27 | $22.55 | $20.88 | $21.38 | $21.38 | 512,355 |
| 2022-06-10 | $25.01 | $26.38 | $22.64 | $23.29 | $23.29 | 529,844 |
| 2022-06-09 | $27.21 | $27.54 | $25.72 | $25.82 | $25.82 | 392,657 |
| 2022-06-08 | $26.86 | $29.24 | $26.64 | $27.60 | $27.60 | 437,254 |
| 2022-06-07 | $25.95 | $28.63 | $25.49 | $27.10 | $27.10 | 655,625 |
| 2022-06-06 | $27.52 | $28.35 | $25.77 | $26.19 | $26.19 | 690,725 |
| 2022-06-03 | $24.53 | $28.20 | $23.80 | $27.02 | $27.02 | 973,057 |
| 2022-06-02 | $23.36 | $25.47 | $23.33 | $24.99 | $24.99 | 464,063 |
| 2022-06-01 | $24.38 | $25.04 | $23.56 | $23.64 | $23.64 | 616,452 |
| 2022-05-31 | $24.45 | $24.45 | $23.21 | $24.11 | $24.11 | 940,249 |
| 2022-05-27 | $22.34 | $25.32 | $21.92 | $24.75 | $24.75 | 933,436 |
| 2022-05-26 | $20.98 | $23.00 | $20.74 | $22.33 | $22.33 | 594,427 |
| 2022-05-25 | $20.68 | $21.90 | $20.16 | $20.98 | $20.98 | 378,776 |
| 2022-05-24 | $21.02 | $21.10 | $19.91 | $20.73 | $20.73 | 372,901 |
| 2022-05-23 | $22.52 | $22.76 | $20.82 | $21.42 | $21.42 | 604,394 |
| 2022-05-20 | $24.26 | $24.51 | $20.33 | $22.41 | $22.41 | 820,536 |
| 2022-05-19 | $23.95 | $24.69 | $22.24 | $23.74 | $23.74 | 739,303 |
| 2022-05-18 | $25.22 | $25.85 | $23.20 | $24.07 | $24.07 | 1,297,725 |
| 2022-05-17 | $24.79 | $27.61 | $24.77 | $26.52 | $26.52 | 1,849,032 |
| 2022-05-16 | $20.45 | $26.64 | $20.45 | $24.41 | $24.41 | 4,939,760 |
| 2022-05-13 | $19.72 | $21.48 | $18.63 | $20.53 | $20.53 | 865,875 |
| 2022-05-12 | $17.64 | $19.66 | $17.33 | $18.94 | $18.94 | 616,485 |
| 2022-05-11 | $19.43 | $20.07 | $17.50 | $17.91 | $17.91 | 766,239 |
| 2022-05-10 | $20.61 | $21.49 | $19.46 | $20.07 | $20.07 | 732,705 |
| 2022-05-09 | $21.80 | $22.29 | $19.16 | $19.42 | $19.42 | 1,158,426 |
| 2022-05-06 | $24.37 | $24.61 | $21.50 | $22.30 | $22.30 | 933,735 |
| 2022-05-05 | $26.37 | $26.38 | $24.14 | $24.88 | $24.88 | 625,642 |
| 2022-05-04 | $26.54 | $27.04 | $24.75 | $26.67 | $26.67 | 781,082 |
| 2022-05-03 | $26.94 | $27.62 | $25.63 | $26.57 | $26.57 | 517,707 |
| 2022-05-02 | $26.18 | $27.70 | $25.58 | $27.07 | $27.07 | 631,975 |
| 2022-04-29 | $25.66 | $27.74 | $25.27 | $26.52 | $26.52 | 861,593 |
| 2022-04-28 | $24.99 | $26.36 | $23.38 | $25.84 | $25.84 | 1,066,753 |
| 2022-04-27 | $24.31 | $26.00 | $23.86 | $24.41 | $24.41 | 2,639,299 |
| 2022-04-26 | $23.36 | $24.00 | $21.18 | $21.84 | $21.84 | 667,069 |
| 2022-04-25 | $22.23 | $24.03 | $22.23 | $23.87 | $23.87 | 556,808 |
| 2022-04-22 | $22.83 | $23.42 | $22.31 | $22.52 | $22.52 | 537,591 |
| 2022-04-21 | $24.99 | $25.41 | $22.86 | $22.95 | $22.95 | 488,125 |
| 2022-04-20 | $24.71 | $25.49 | $24.30 | $24.55 | $24.55 | 386,125 |
| 2022-04-19 | $24.95 | $25.62 | $24.01 | $24.87 | $24.87 | 542,417 |
| 2022-04-18 | $26.75 | $26.99 | $24.28 | $24.48 | $24.48 | 742,255 |
| 2022-04-14 | $27.11 | $27.20 | $25.17 | $26.48 | $26.48 | 876,284 |
| 2022-04-13 | $27.26 | $27.71 | $25.87 | $26.96 | $26.96 | 807,012 |
| 2022-04-12 | $30.80 | $31.01 | $26.37 | $27.14 | $27.14 | 2,127,909 |
| 2022-04-11 | $33.00 | $33.99 | $29.09 | $31.22 | $31.22 | 2,225,952 |
| 2022-04-08 | $48.22 | $50.26 | $31.70 | $33.97 | $33.97 | 3,788,981 |
| 2022-04-07 | $48.68 | $51.54 | $47.51 | $48.54 | $48.54 | 606,926 |
| 2022-04-06 | $48.86 | $50.19 | $46.96 | $48.89 | $48.89 | 740,127 |
| 2022-04-05 | $52.03 | $52.85 | $49.18 | $49.24 | $49.24 | 421,815 |
| 2022-04-04 | $46.88 | $52.54 | $46.88 | $52.25 | $52.25 | 660,134 |
| 2022-04-01 | $46.58 | $48.09 | $45.35 | $46.58 | $46.58 | 474,918 |
| 2022-03-31 | $45.66 | $46.89 | $45.26 | $46.14 | $46.14 | 631,348 |
| 2022-03-30 | $48.04 | $49.04 | $45.32 | $45.58 | $45.58 | 285,907 |
| 2022-03-29 | $46.39 | $48.57 | $46.39 | $48.39 | $48.39 | 409,080 |
| 2022-03-28 | $46.17 | $47.01 | $44.61 | $45.42 | $45.42 | 197,998 |
| 2022-03-25 | $49.02 | $50.50 | $46.00 | $46.17 | $46.17 | 221,582 |
| 2022-03-24 | $49.34 | $50.52 | $47.79 | $48.97 | $48.97 | 205,977 |
| 2022-03-23 | $49.79 | $52.20 | $48.50 | $48.61 | $48.61 | 276,223 |
| 2022-03-22 | $49.50 | $51.85 | $49.20 | $50.74 | $50.74 | 324,601 |
| 2022-03-21 | $49.99 | $50.52 | $47.91 | $48.95 | $48.95 | 431,673 |
| 2022-03-18 | $48.04 | $50.70 | $48.04 | $50.30 | $50.30 | 1,281,491 |
| 2022-03-17 | $43.12 | $47.81 | $43.12 | $47.63 | $47.63 | 419,691 |
| 2022-03-16 | $43.65 | $44.49 | $42.02 | $43.47 | $43.47 | 567,662 |
| 2022-03-15 | $42.22 | $43.48 | $41.01 | $42.77 | $42.77 | 408,391 |
| 2022-03-14 | $43.97 | $44.91 | $40.80 | $41.58 | $41.58 | 522,510 |
| 2022-03-11 | $47.07 | $48.85 | $43.92 | $44.13 | $44.13 | 330,242 |
| 2022-03-10 | $46.71 | $48.71 | $45.72 | $46.75 | $46.75 | 364,874 |
| 2022-03-09 | $45.41 | $49.16 | $44.87 | $48.25 | $48.25 | 757,193 |
| 2022-03-08 | $44.73 | $46.29 | $42.95 | $44.00 | $44.00 | 312,970 |
| 2022-03-07 | $45.56 | $45.94 | $44.32 | $44.81 | $44.81 | 314,748 |
| 2022-03-04 | $46.50 | $47.31 | $45.33 | $45.57 | $45.57 | 200,044 |
| 2022-03-03 | $50.41 | $50.73 | $46.76 | $47.26 | $47.26 | 290,672 |
| 2022-03-02 | $50.59 | $51.45 | $49.54 | $49.85 | $49.85 | 240,770 |
| 2022-03-01 | $50.08 | $52.17 | $49.19 | $50.41 | $50.41 | 307,543 |
| 2022-02-28 | $51.16 | $51.16 | $48.96 | $49.89 | $49.89 | 377,424 |
| 2022-02-25 | $51.37 | $51.37 | $49.28 | $51.32 | $51.32 | 278,850 |
| 2022-02-24 | $46.37 | $51.64 | $46.37 | $50.90 | $50.90 | 391,724 |
| 2022-02-23 | $49.96 | $49.96 | $47.67 | $47.69 | $47.69 | 375,743 |
| 2022-02-22 | $47.32 | $50.73 | $46.65 | $49.37 | $49.37 | 473,927 |
| 2022-02-18 | $49.17 | $50.00 | $46.47 | $47.66 | $47.66 | 594,809 |
| 2022-02-17 | $50.63 | $50.77 | $49.44 | $49.57 | $49.57 | 375,369 |
| 2022-02-16 | $52.68 | $53.65 | $50.00 | $51.57 | $51.57 | 185,784 |
| 2022-02-15 | $51.69 | $53.23 | $50.58 | $52.68 | $52.68 | 287,528 |
| 2022-02-14 | $51.45 | $51.80 | $49.46 | $50.06 | $50.06 | 274,304 |
| 2022-02-11 | $53.13 | $53.59 | $50.41 | $51.14 | $51.14 | 209,998 |
| 2022-02-10 | $52.10 | $55.43 | $51.11 | $52.61 | $52.61 | 314,265 |
| 2022-02-09 | $52.07 | $54.73 | $50.42 | $54.06 | $54.06 | 422,242 |
| 2022-02-08 | $53.00 | $53.00 | $49.56 | $50.76 | $50.76 | 259,360 |
| 2022-02-07 | $52.95 | $54.86 | $52.26 | $53.85 | $53.85 | 263,832 |
| 2022-02-04 | $54.78 | $55.19 | $52.01 | $53.06 | $53.06 | 272,950 |
| 2022-02-03 | $56.44 | $58.13 | $54.76 | $55.05 | $55.05 | 272,994 |
| 2022-02-02 | $57.50 | $59.08 | $57.14 | $57.90 | $57.90 | 357,555 |
| 2022-02-01 | $57.00 | $59.65 | $55.95 | $57.95 | $57.95 | 287,830 |
| 2022-01-31 | $52.41 | $57.44 | $51.86 | $57.08 | $57.08 | 440,182 |
| 2022-01-28 | $49.23 | $52.06 | $47.65 | $51.90 | $51.90 | 448,669 |
| 2022-01-27 | $54.47 | $56.02 | $48.72 | $49.51 | $49.51 | 338,100 |
| 2022-01-26 | $58.40 | $58.71 | $53.14 | $53.83 | $53.83 | 184,562 |
| 2022-01-25 | $55.70 | $58.00 | $53.50 | $56.78 | $56.78 | 357,438 |
| 2022-01-24 | $54.60 | $57.76 | $52.19 | $57.28 | $57.28 | 388,875 |
| 2022-01-21 | $57.69 | $59.00 | $55.63 | $56.01 | $56.01 | 276,942 |
| 2022-01-20 | $61.04 | $61.71 | $58.48 | $58.63 | $58.63 | 319,562 |
| 2022-01-19 | $62.04 | $63.46 | $59.42 | $60.04 | $60.04 | 256,460 |
| 2022-01-18 | $65.65 | $65.68 | $60.93 | $61.46 | $61.46 | 329,554 |
| 2022-01-14 | $64.71 | $67.97 | $62.10 | $67.54 | $67.54 | 365,563 |
| 2022-01-13 | $69.30 | $70.58 | $64.97 | $65.34 | $65.34 | 206,257 |
| 2022-01-12 | $72.61 | $72.61 | $68.60 | $68.72 | $68.72 | 154,859 |
| 2022-01-11 | $69.89 | $73.92 | $69.81 | $72.31 | $72.31 | 207,294 |
| 2022-01-10 | $69.35 | $70.66 | $66.39 | $70.29 | $70.29 | 346,958 |
| 2022-01-07 | $72.72 | $75.66 | $69.38 | $69.77 | $69.77 | 307,459 |
| 2022-01-06 | $72.26 | $76.00 | $70.94 | $72.81 | $72.81 | 227,102 |
| 2022-01-05 | $78.15 | $79.98 | $72.57 | $72.81 | $72.81 | 368,338 |
| 2022-01-04 | $80.96 | $80.96 | $77.23 | $78.69 | $78.69 | 217,842 |
| 2022-01-03 | $83.74 | $84.14 | $77.74 | $80.89 | $80.89 | 310,237 |
| 2021-12-31 | $82.69 | $85.88 | $82.26 | $84.06 | $84.06 | 374,386 |
| 2021-12-30 | $83.34 | $85.95 | $82.30 | $82.68 | $82.68 | 130,634 |
| 2021-12-29 | $83.82 | $84.44 | $79.69 | $83.43 | $83.43 | 164,105 |
| 2021-12-28 | $81.36 | $85.48 | $81.36 | $83.66 | $83.66 | 224,904 |
| 2021-12-27 | $84.82 | $84.82 | $81.31 | $81.65 | $81.65 | 162,496 |
| 2021-12-23 | $82.12 | $84.55 | $81.12 | $83.96 | $83.96 | 188,238 |
| 2021-12-22 | $80.85 | $82.31 | $78.82 | $82.01 | $82.01 | 202,010 |
| 2021-12-21 | $79.74 | $80.96 | $77.91 | $80.96 | $80.96 | 203,811 |
| 2021-12-20 | $78.90 | $81.15 | $76.50 | $79.46 | $79.46 | 392,218 |
| 2021-12-17 | $75.80 | $81.43 | $72.00 | $80.10 | $80.10 | 581,090 |
| 2021-12-16 | $79.83 | $83.73 | $76.05 | $76.57 | $76.57 | 446,682 |
| 2021-12-15 | $71.25 | $79.38 | $70.80 | $79.28 | $79.28 | 346,342 |
| 2021-12-14 | $69.50 | $73.61 | $66.54 | $71.25 | $71.25 | 363,178 |
| 2021-12-13 | $71.18 | $76.27 | $69.71 | $70.59 | $70.59 | 389,992 |
| 2021-12-10 | $72.01 | $75.18 | $70.41 | $71.25 | $71.25 | 274,508 |
| 2021-12-09 | $76.10 | $76.10 | $71.41 | $71.65 | $71.65 | 292,388 |
| 2021-12-08 | $76.03 | $77.61 | $74.80 | $77.06 | $77.06 | 205,875 |
| 2021-12-07 | $72.93 | $78.00 | $72.15 | $75.81 | $75.81 | 284,439 |
| 2021-12-06 | $71.33 | $73.93 | $69.93 | $71.30 | $71.30 | 243,365 |
| 2021-12-03 | $78.76 | $78.76 | $72.47 | $72.70 | $72.70 | 507,390 |
| 2021-12-02 | $72.16 | $79.34 | $72.16 | $78.19 | $78.19 | 318,786 |
| 2021-12-01 | $81.84 | $81.97 | $72.35 | $73.41 | $73.41 | 596,020 |
| 2021-11-30 | $77.29 | $82.45 | $75.94 | $82.05 | $82.05 | 372,441 |
| 2021-11-29 | $77.27 | $78.46 | $75.41 | $77.61 | $77.61 | 290,434 |
| 2021-11-26 | $76.16 | $77.16 | $74.69 | $75.80 | $75.80 | 170,241 |
| 2021-11-24 | $75.13 | $77.62 | $74.15 | $77.53 | $77.53 | 124,286 |
| 2021-11-23 | $74.50 | $76.02 | $69.59 | $75.69 | $75.69 | 274,874 |
| 2021-11-22 | $78.46 | $78.73 | $74.57 | $74.75 | $74.75 | 173,911 |
| 2021-11-19 | $78.85 | $80.47 | $76.70 | $77.63 | $77.63 | 149,670 |
| 2021-11-18 | $79.20 | $80.36 | $76.57 | $78.90 | $78.90 | 197,143 |
| 2021-11-17 | $76.89 | $79.70 | $75.64 | $79.28 | $79.28 | 281,384 |
| 2021-11-16 | $76.47 | $78.92 | $75.03 | $77.02 | $77.02 | 163,727 |
| 2021-11-15 | $77.77 | $78.11 | $74.47 | $77.30 | $77.30 | 237,356 |
| 2021-11-12 | $78.86 | $79.91 | $76.03 | $77.54 | $77.54 | 231,421 |
| 2021-11-11 | $79.95 | $81.13 | $78.13 | $78.71 | $78.71 | 228,192 |
| 2021-11-10 | $78.77 | $79.81 | $76.63 | $78.22 | $78.22 | 293,968 |
| 2021-11-09 | $79.27 | $79.89 | $77.10 | $78.10 | $78.10 | 177,519 |
| 2021-11-08 | $83.77 | $83.77 | $78.40 | $79.34 | $79.34 | 142,080 |
| 2021-11-05 | $83.92 | $84.29 | $80.23 | $82.69 | $82.69 | 186,183 |
| 2021-11-04 | $85.01 | $87.19 | $82.74 | $83.73 | $83.73 | 142,366 |
| 2021-11-03 | $81.27 | $86.11 | $77.98 | $84.79 | $84.79 | 317,425 |
| 2021-11-02 | $81.12 | $81.61 | $77.15 | $80.90 | $80.90 | 196,749 |
| 2021-11-01 | $80.46 | $83.35 | $80.03 | $80.93 | $80.93 | 214,644 |
| 2021-10-29 | $79.30 | $81.35 | $78.11 | $80.44 | $80.44 | 159,963 |
| 2021-10-28 | $76.70 | $79.88 | $76.16 | $79.73 | $79.73 | 128,093 |
| 2021-10-27 | $79.79 | $79.90 | $76.57 | $76.84 | $76.84 | 111,188 |
| 2021-10-26 | $78.50 | $80.40 | $77.80 | $79.09 | $79.09 | 161,996 |
| 2021-10-25 | $77.59 | $78.90 | $75.69 | $78.40 | $78.40 | 135,258 |
| 2021-10-22 | $77.63 | $79.24 | $74.38 | $77.93 | $77.93 | 152,864 |
| 2021-10-21 | $77.13 | $79.63 | $76.05 | $78.17 | $78.17 | 138,384 |
| 2021-10-20 | $76.30 | $80.75 | $74.98 | $77.23 | $77.23 | 169,258 |
| 2021-10-19 | $73.90 | $76.35 | $73.01 | $75.54 | $75.54 | 112,516 |
| 2021-10-18 | $74.61 | $75.30 | $71.83 | $72.90 | $72.90 | 193,169 |
| 2021-10-15 | $79.51 | $79.57 | $74.75 | $74.90 | $74.90 | 411,920 |
| 2021-10-14 | $80.00 | $81.40 | $77.00 | $77.92 | $77.92 | 169,911 |
| 2021-10-13 | $79.66 | $81.00 | $77.66 | $78.76 | $78.76 | 199,089 |
| 2021-10-12 | $77.34 | $79.51 | $75.95 | $79.07 | $79.07 | 184,286 |
| 2021-10-11 | $76.71 | $77.78 | $75.47 | $77.00 | $77.00 | 275,613 |
| 2021-10-08 | $72.25 | $76.99 | $71.32 | $76.47 | $76.47 | 252,391 |
| 2021-10-07 | $69.01 | $73.04 | $68.13 | $72.00 | $72.00 | 188,720 |
| 2021-10-06 | $68.05 | $68.05 | $65.76 | $67.58 | $67.58 | 198,462 |
| 2021-10-05 | $66.94 | $69.61 | $66.88 | $68.59 | $68.59 | 269,630 |
| 2021-10-04 | $67.47 | $67.47 | $65.09 | $66.92 | $66.92 | 269,847 |
| 2021-10-01 | $65.94 | $67.56 | $63.00 | $67.13 | $67.13 | 206,628 |
| 2021-09-30 | $64.66 | $67.58 | $64.20 | $66.64 | $66.64 | 164,622 |
| 2021-09-29 | $63.76 | $64.00 | $60.24 | $61.48 | $61.48 | 215,762 |
| 2021-09-28 | $62.48 | $64.34 | $61.38 | $61.74 | $61.74 | 215,621 |
| 2021-09-27 | $61.66 | $65.11 | $60.85 | $63.38 | $63.38 | 189,067 |
| 2021-09-24 | $64.21 | $64.70 | $61.70 | $62.04 | $62.04 | 204,931 |
| 2021-09-23 | $63.73 | $65.36 | $62.69 | $65.17 | $65.17 | 137,794 |
| 2021-09-22 | $66.13 | $66.89 | $62.68 | $63.54 | $63.54 | 204,035 |
| 2021-09-21 | $65.87 | $67.78 | $65.13 | $66.13 | $66.13 | 305,530 |
| 2021-09-20 | $67.21 | $68.00 | $63.47 | $65.00 | $65.00 | 579,949 |
| 2021-09-17 | $72.93 | $73.60 | $70.01 | $70.28 | $70.28 | 1,767,330 |
| 2021-09-16 | $73.58 | $74.31 | $72.37 | $72.84 | $72.84 | 200,127 |
| 2021-09-15 | $72.33 | $74.99 | $72.17 | $73.50 | $73.50 | 214,346 |
| 2021-09-14 | $72.00 | $73.98 | $71.51 | $72.04 | $72.04 | 236,180 |
| 2021-09-13 | $69.74 | $73.25 | $67.81 | $71.87 | $71.87 | 281,177 |
| 2021-09-10 | $70.21 | $70.95 | $68.26 | $69.70 | $69.70 | 196,727 |
| 2021-09-09 | $69.73 | $71.84 | $69.68 | $69.68 | $69.68 | 196,736 |
| 2021-09-08 | $68.74 | $71.22 | $68.24 | $69.72 | $69.72 | 181,113 |
| 2021-09-07 | $66.53 | $68.98 | $65.60 | $68.71 | $68.71 | 339,784 |
| 2021-09-03 | $66.36 | $67.46 | $65.39 | $66.34 | $66.34 | 226,150 |
| 2021-09-02 | $67.86 | $68.07 | $65.98 | $66.92 | $66.92 | 147,580 |
| 2021-09-01 | $68.59 | $68.66 | $66.41 | $67.08 | $67.08 | 255,402 |
| 2021-08-31 | $65.48 | $68.51 | $63.38 | $68.19 | $68.19 | 331,741 |
| 2021-08-30 | $64.55 | $67.43 | $63.80 | $65.37 | $65.37 | 193,868 |
| 2021-08-27 | $63.40 | $64.82 | $61.32 | $64.17 | $64.17 | 199,859 |
| 2021-08-26 | $62.41 | $63.98 | $61.33 | $63.00 | $63.00 | 148,813 |
| 2021-08-25 | $60.92 | $63.15 | $60.62 | $62.50 | $62.50 | 285,869 |
| 2021-08-24 | $60.30 | $61.69 | $58.64 | $60.60 | $60.60 | 565,989 |
| 2021-08-23 | $56.16 | $60.58 | $56.02 | $60.34 | $60.34 | 423,804 |
| 2021-08-20 | $52.10 | $55.31 | $51.85 | $55.26 | $55.26 | 290,593 |
| 2021-08-19 | $51.57 | $53.15 | $51.57 | $52.08 | $52.08 | 165,622 |
| 2021-08-18 | $53.52 | $54.00 | $51.50 | $52.08 | $52.08 | 124,195 |
| 2021-08-17 | $50.64 | $53.81 | $50.64 | $53.68 | $53.68 | 221,769 |
| 2021-08-16 | $52.19 | $52.51 | $50.46 | $51.53 | $51.53 | 115,232 |
| 2021-08-13 | $50.52 | $53.03 | $49.64 | $52.60 | $52.60 | 224,172 |
| 2021-08-12 | $50.28 | $51.28 | $48.52 | $50.19 | $50.19 | 165,524 |
| 2021-08-11 | $50.98 | $51.50 | $49.27 | $50.14 | $50.14 | 112,907 |
| 2021-08-10 | $53.22 | $53.75 | $50.61 | $51.07 | $51.07 | 213,790 |
| 2021-08-09 | $53.07 | $53.72 | $52.59 | $52.97 | $52.97 | 157,154 |
| 2021-08-06 | $53.64 | $53.64 | $51.70 | $53.02 | $53.02 | 150,772 |
| 2021-08-05 | $51.08 | $54.26 | $50.27 | $53.41 | $53.41 | 149,412 |
| 2021-08-04 | $50.88 | $52.85 | $49.99 | $50.86 | $50.86 | 100,732 |
| 2021-08-03 | $50.19 | $51.44 | $49.50 | $51.28 | $51.28 | 112,377 |
| 2021-08-02 | $53.61 | $53.61 | $49.56 | $50.17 | $50.17 | 216,453 |
| 2021-07-30 | $54.44 | $55.70 | $52.63 | $53.21 | $53.21 | 162,497 |
| 2021-07-29 | $54.00 | $55.54 | $53.63 | $54.62 | $54.62 | 244,488 |
| 2021-07-28 | $52.02 | $54.00 | $52.02 | $53.88 | $53.88 | 258,009 |
| 2021-07-27 | $51.38 | $52.73 | $49.48 | $51.80 | $51.80 | 140,638 |
| 2021-07-26 | $50.96 | $52.23 | $49.03 | $51.65 | $51.65 | 291,397 |
| 2021-07-23 | $49.71 | $51.00 | $48.59 | $50.99 | $50.99 | 161,948 |
| 2021-07-22 | $50.48 | $50.48 | $48.27 | $49.50 | $49.50 | 294,131 |
| 2021-07-21 | $49.27 | $50.75 | $46.95 | $50.59 | $50.59 | 166,192 |
| 2021-07-20 | $47.78 | $49.47 | $46.12 | $49.34 | $49.34 | 273,034 |
| 2021-07-19 | $46.46 | $49.28 | $46.46 | $48.21 | $48.21 | 258,873 |
| 2021-07-16 | $47.66 | $48.59 | $46.86 | $47.36 | $47.36 | 266,261 |
| 2021-07-15 | $46.60 | $48.24 | $45.57 | $47.26 | $47.26 | 247,973 |
| 2021-07-14 | $49.19 | $49.19 | $46.42 | $46.84 | $46.84 | 221,103 |
| 2021-07-13 | $50.45 | $51.36 | $48.86 | $48.88 | $48.88 | 248,563 |
| 2021-07-12 | $52.29 | $52.60 | $50.70 | $50.82 | $50.82 | 171,667 |
| 2021-07-09 | $50.45 | $52.48 | $49.56 | $52.33 | $52.33 | 234,724 |
| 2021-07-08 | $46.96 | $51.22 | $46.96 | $50.33 | $50.33 | 523,188 |
| 2021-07-07 | $46.32 | $48.01 | $45.52 | $48.00 | $48.00 | 274,076 |
| 2021-07-06 | $49.45 | $49.45 | $46.02 | $46.83 | $46.83 | 422,460 |
| 2021-07-02 | $51.64 | $51.64 | $48.50 | $49.76 | $49.76 | 181,883 |
| 2021-07-01 | $53.20 | $53.84 | $49.55 | $51.53 | $51.53 | 457,221 |
| 2021-06-30 | $52.60 | $54.93 | $52.03 | $53.20 | $53.20 | 494,463 |
| 2021-06-29 | $49.24 | $54.40 | $49.01 | $53.19 | $53.19 | 1,266,182 |
| 2021-06-28 | $51.52 | $52.78 | $47.22 | $49.00 | $49.00 | 377,729 |
| 2021-06-25 | $52.31 | $52.45 | $50.49 | $51.47 | $51.47 | 849,789 |
| 2021-06-24 | $52.90 | $53.42 | $51.75 | $52.02 | $52.02 | 203,795 |
| 2021-06-23 | $52.34 | $52.90 | $51.26 | $52.33 | $52.33 | 209,551 |
| 2021-06-22 | $51.96 | $52.73 | $50.75 | $52.13 | $52.13 | 339,035 |
| 2021-06-21 | $50.60 | $54.00 | $50.03 | $51.84 | $51.84 | 199,794 |
| 2021-06-18 | $51.31 | $55.49 | $49.53 | $50.15 | $50.15 | 530,263 |
| 2021-06-17 | $53.12 | $53.75 | $50.61 | $51.93 | $51.93 | 186,490 |
| 2021-06-16 | $54.54 | $55.15 | $52.98 | $53.54 | $53.54 | 294,341 |
| 2021-06-15 | $56.14 | $56.42 | $53.24 | $54.73 | $54.73 | 275,763 |
| 2021-06-14 | $56.35 | $57.73 | $55.56 | $56.04 | $56.04 | 446,943 |
| 2021-06-11 | $55.88 | $56.96 | $55.18 | $56.16 | $56.16 | 170,827 |
| 2021-06-10 | $56.31 | $57.27 | $55.21 | $55.99 | $55.99 | 230,846 |
| 2021-06-09 | $56.93 | $57.19 | $54.67 | $55.95 | $55.95 | 271,951 |
| 2021-06-08 | $56.73 | $56.73 | $54.61 | $56.38 | $56.38 | 467,719 |
| 2021-06-07 | $52.58 | $56.38 | $52.18 | $56.00 | $56.00 | 494,056 |
| 2021-06-04 | $52.18 | $53.58 | $51.65 | $52.25 | $52.25 | 190,166 |
| 2021-06-03 | $52.93 | $54.63 | $51.19 | $51.59 | $51.59 | 199,235 |
| 2021-06-02 | $53.31 | $55.10 | $52.80 | $53.71 | $53.71 | 213,460 |
| 2021-06-01 | $55.94 | $56.06 | $53.39 | $53.53 | $53.53 | 164,539 |
| 2021-05-28 | $55.51 | $56.31 | $55.16 | $55.85 | $55.85 | 236,180 |
| 2021-05-27 | $54.48 | $56.01 | $53.80 | $55.20 | $55.20 | 299,035 |
| 2021-05-26 | $56.66 | $57.06 | $54.12 | $54.49 | $54.49 | 211,122 |
| 2021-05-25 | $57.81 | $57.81 | $56.40 | $56.60 | $56.60 | 427,913 |
| 2021-05-24 | $57.88 | $57.88 | $55.45 | $57.15 | $57.15 | 175,917 |
| 2021-05-21 | $59.75 | $60.67 | $57.65 | $58.03 | $58.03 | 397,462 |
| 2021-05-20 | $55.27 | $58.36 | $55.27 | $57.22 | $57.22 | 336,581 |
| 2021-05-19 | $56.83 | $57.12 | $54.35 | $55.09 | $55.09 | 317,020 |
| 2021-05-18 | $54.61 | $58.15 | $54.61 | $56.11 | $56.11 | 227,162 |
| 2021-05-17 | $57.05 | $59.35 | $54.45 | $54.45 | $54.45 | 177,633 |
| 2021-05-14 | $57.69 | $59.63 | $56.63 | $58.82 | $58.82 | 276,417 |
| 2021-05-13 | $59.50 | $60.43 | $55.65 | $57.59 | $57.59 | 334,052 |
| 2021-05-12 | $59.01 | $60.68 | $58.50 | $58.91 | $58.91 | 266,920 |
| 2021-05-11 | $58.03 | $61.62 | $57.38 | $60.16 | $60.16 | 394,664 |
| 2021-05-10 | $59.21 | $60.69 | $57.43 | $58.62 | $58.62 | 307,466 |
| 2021-05-07 | $55.67 | $60.00 | $55.12 | $59.18 | $59.18 | 260,960 |
| 2021-05-06 | $56.62 | $57.19 | $52.95 | $54.85 | $54.85 | 329,375 |
| 2021-05-05 | $56.70 | $59.29 | $55.21 | $57.33 | $57.33 | 262,872 |
| 2021-05-04 | $59.64 | $60.11 | $54.99 | $56.18 | $56.18 | 503,964 |
| 2021-05-03 | $60.02 | $60.50 | $56.54 | $60.09 | $60.09 | 457,603 |
| 2021-04-30 | $59.67 | $61.50 | $58.43 | $59.32 | $59.32 | 227,505 |
| 2021-04-29 | $60.29 | $61.00 | $57.74 | $59.94 | $59.94 | 194,866 |
| 2021-04-28 | $60.00 | $62.01 | $58.66 | $59.54 | $59.54 | 264,970 |
| 2021-04-27 | $62.65 | $62.79 | $60.14 | $61.10 | $61.10 | 496,686 |
| 2021-04-26 | $59.40 | $62.71 | $58.94 | $62.25 | $62.25 | 525,370 |
| 2021-04-23 | $55.99 | $60.00 | $55.62 | $59.14 | $59.14 | 331,057 |
| 2021-04-22 | $54.52 | $57.13 | $53.10 | $55.85 | $55.85 | 260,156 |
| 2021-04-21 | $51.48 | $54.88 | $50.32 | $54.58 | $54.58 | 257,646 |
| 2021-04-20 | $50.87 | $52.55 | $48.58 | $51.17 | $51.17 | 201,979 |
| 2021-04-19 | $49.88 | $53.78 | $48.62 | $51.09 | $51.09 | 249,280 |
| 2021-04-16 | $50.61 | $52.50 | $48.01 | $50.68 | $50.68 | 331,137 |
| 2021-04-15 | $47.26 | $51.69 | $47.26 | $50.28 | $50.28 | 364,234 |
| 2021-04-14 | $45.75 | $50.70 | $45.75 | $47.01 | $47.01 | 625,705 |
| 2021-04-13 | $40.89 | $45.93 | $40.32 | $45.66 | $45.66 | 620,183 |
| 2021-04-12 | $42.60 | $42.95 | $39.00 | $40.42 | $40.42 | 793,980 |
| 2021-04-09 | $42.25 | $42.98 | $37.27 | $37.41 | $37.41 | 523,573 |
| 2021-04-08 | $41.58 | $43.14 | $40.37 | $42.46 | $42.46 | 277,603 |
| 2021-04-07 | $43.19 | $43.50 | $40.97 | $41.07 | $41.07 | 151,640 |
| 2021-04-06 | $43.51 | $44.67 | $42.90 | $43.04 | $43.04 | 242,256 |
| 2021-04-05 | $44.04 | $46.06 | $42.87 | $43.75 | $43.75 | 376,485 |
| 2021-04-01 | $43.74 | $44.92 | $42.51 | $43.34 | $43.34 | 195,162 |
| 2021-03-31 | $40.63 | $44.39 | $40.10 | $43.39 | $43.39 | 224,822 |
| 2021-03-30 | $39.07 | $41.10 | $38.00 | $40.31 | $40.31 | 161,256 |
| 2021-03-29 | $40.98 | $41.18 | $39.19 | $39.40 | $39.40 | 102,812 |
| 2021-03-26 | $42.40 | $43.39 | $40.00 | $41.17 | $41.17 | 279,119 |
| 2021-03-25 | $39.65 | $43.10 | $38.70 | $40.11 | $40.11 | 233,646 |
| 2021-03-24 | $42.73 | $43.57 | $39.50 | $40.59 | $40.59 | 330,966 |
| 2021-03-23 | $47.42 | $47.42 | $42.29 | $42.47 | $42.47 | 220,424 |
| 2021-03-22 | $43.81 | $48.69 | $42.54 | $47.93 | $47.93 | 270,418 |
| 2021-03-19 | $45.00 | $46.83 | $42.02 | $43.94 | $43.94 | 1,030,618 |
| 2021-03-18 | $45.54 | $47.38 | $44.64 | $44.93 | $44.93 | 233,127 |
| 2021-03-17 | $42.82 | $46.28 | $42.22 | $46.15 | $46.15 | 171,558 |
| 2021-03-16 | $46.25 | $46.54 | $41.50 | $42.88 | $42.88 | 177,075 |
| 2021-03-15 | $50.27 | $51.48 | $45.17 | $45.80 | $45.80 | 228,906 |
| 2021-03-12 | $47.24 | $51.00 | $46.45 | $50.85 | $50.85 | 208,491 |
| 2021-03-11 | $45.82 | $47.53 | $45.75 | $47.12 | $47.12 | 287,632 |
| 2021-03-10 | $43.81 | $46.21 | $42.48 | $44.99 | $44.99 | 190,465 |
| 2021-03-09 | $40.22 | $44.26 | $39.37 | $42.89 | $42.89 | 257,747 |
| 2021-03-08 | $42.04 | $44.11 | $39.12 | $39.37 | $39.37 | 258,167 |
| 2021-03-05 | $44.09 | $44.15 | $38.80 | $42.33 | $42.33 | 481,759 |
| 2021-03-04 | $43.01 | $44.54 | $41.90 | $43.55 | $43.55 | 300,705 |
| 2021-03-03 | $43.55 | $45.51 | $42.28 | $43.63 | $43.63 | 337,553 |
| 2021-03-02 | $41.71 | $44.11 | $40.99 | $43.50 | $43.50 | 217,960 |
| 2021-03-01 | $42.45 | $42.47 | $40.53 | $41.73 | $41.73 | 284,464 |
| 2021-02-26 | $40.44 | $42.22 | $39.80 | $42.04 | $42.04 | 249,703 |
| 2021-02-25 | $39.65 | $42.29 | $39.57 | $40.41 | $40.41 | 326,335 |
| 2021-02-24 | $36.84 | $40.29 | $35.68 | $40.26 | $40.26 | 270,457 |
| 2021-02-23 | $35.93 | $36.90 | $34.48 | $36.13 | $36.13 | 224,405 |
| 2021-02-22 | $38.32 | $38.50 | $36.22 | $36.48 | $36.48 | 219,198 |
| 2021-02-19 | $35.81 | $38.43 | $35.81 | $38.32 | $38.32 | 229,815 |
| 2021-02-18 | $37.00 | $37.00 | $34.81 | $35.69 | $35.69 | 249,611 |
| 2021-02-17 | $37.24 | $38.17 | $35.04 | $37.31 | $37.31 | 440,898 |
| 2021-02-16 | $37.47 | $38.68 | $35.80 | $37.68 | $37.68 | 287,025 |
| 2021-02-12 | $38.16 | $38.60 | $35.77 | $36.45 | $36.45 | 161,524 |
| 2021-02-11 | $40.14 | $40.53 | $37.04 | $38.76 | $38.76 | 180,928 |
| 2021-02-10 | $39.04 | $41.21 | $39.04 | $39.85 | $39.85 | 193,119 |
| 2021-02-09 | $40.48 | $40.95 | $38.52 | $39.47 | $39.47 | 231,052 |
| 2021-02-08 | $41.29 | $42.26 | $40.45 | $40.52 | $40.52 | 149,140 |
| 2021-02-05 | $40.70 | $42.48 | $40.30 | $40.82 | $40.82 | 182,264 |
| 2021-02-04 | $41.21 | $42.25 | $39.52 | $40.25 | $40.25 | 162,259 |
| 2021-02-03 | $41.76 | $43.95 | $41.02 | $41.13 | $41.13 | 102,088 |
| 2021-02-02 | $38.39 | $41.49 | $38.17 | $41.35 | $41.35 | 164,841 |
| 2021-02-01 | $38.78 | $38.78 | $36.50 | $38.16 | $38.16 | 199,001 |
| 2021-01-29 | $38.83 | $40.17 | $38.07 | $38.37 | $38.37 | 418,795 |
| 2021-01-28 | $40.02 | $40.55 | $38.10 | $38.64 | $38.64 | 357,211 |
| 2021-01-27 | $41.16 | $41.87 | $39.41 | $39.63 | $39.63 | 362,892 |
| 2021-01-26 | $43.71 | $44.97 | $41.83 | $41.94 | $41.94 | 215,375 |
| 2021-01-25 | $42.97 | $44.44 | $41.58 | $43.79 | $43.79 | 177,835 |
| 2021-01-22 | $42.38 | $44.01 | $41.20 | $43.22 | $43.22 | 253,993 |
| 2021-01-21 | $47.50 | $48.06 | $42.86 | $42.91 | $42.91 | 497,201 |
| 2021-01-20 | $51.15 | $51.15 | $47.22 | $47.48 | $47.48 | 208,583 |
| 2021-01-19 | $49.93 | $50.70 | $47.22 | $49.21 | $49.21 | 211,397 |
| 2021-01-15 | $50.60 | $51.77 | $48.41 | $49.13 | $49.13 | 287,522 |
| 2021-01-14 | $51.51 | $51.88 | $50.03 | $50.92 | $50.92 | 170,120 |
| 2021-01-13 | $49.56 | $52.00 | $48.89 | $50.51 | $50.51 | 410,712 |
| 2021-01-12 | $48.19 | $49.99 | $48.02 | $49.41 | $49.41 | 205,129 |
| 2021-01-11 | $48.99 | $50.35 | $47.11 | $48.45 | $48.45 | 173,897 |
| 2021-01-08 | $49.39 | $51.16 | $47.80 | $49.57 | $49.57 | 224,693 |
| 2021-01-07 | $48.48 | $50.33 | $47.64 | $49.43 | $49.43 | 412,114 |
| 2021-01-06 | $52.28 | $52.28 | $46.83 | $48.71 | $48.71 | 455,334 |
| 2021-01-05 | $52.75 | $54.59 | $51.83 | $52.12 | $52.12 | 314,824 |
| 2021-01-04 | $52.99 | $53.47 | $49.57 | $52.72 | $52.72 | 420,119 |
| 2020-12-31 | $56.03 | $56.20 | $51.15 | $51.94 | $51.94 | 254,880 |
| 2020-12-30 | $54.83 | $56.86 | $54.27 | $55.70 | $55.70 | 119,225 |
| 2020-12-29 | $56.95 | $57.15 | $54.20 | $54.54 | $54.54 | 151,038 |
| 2020-12-28 | $57.19 | $58.66 | $56.19 | $56.78 | $56.78 | 221,637 |
| 2020-12-24 | $57.83 | $57.85 | $54.14 | $57.20 | $57.20 | 225,754 |
| 2020-12-23 | $52.92 | $58.43 | $52.17 | $57.28 | $57.28 | 340,373 |
| 2020-12-22 | $50.71 | $53.09 | $50.09 | $52.98 | $52.98 | 586,791 |
| 2020-12-21 | $50.96 | $51.72 | $49.46 | $50.79 | $50.79 | 762,219 |
| 2020-12-18 | $51.89 | $53.56 | $50.66 | $51.12 | $51.12 | 3,860,284 |
| 2020-12-17 | $52.76 | $53.98 | $50.85 | $51.17 | $51.17 | 829,391 |
| 2020-12-16 | $53.84 | $55.37 | $51.82 | $52.03 | $52.03 | 796,060 |
| 2020-12-15 | $51.95 | $53.50 | $50.93 | $53.00 | $53.00 | 363,572 |
| 2020-12-14 | $53.09 | $53.17 | $50.03 | $51.66 | $51.66 | 551,689 |
| 2020-12-11 | $54.39 | $55.33 | $50.73 | $52.00 | $52.00 | 282,691 |
| 2020-12-10 | $56.41 | $57.24 | $54.18 | $54.46 | $54.46 | 528,553 |
| 2020-12-09 | $58.67 | $61.29 | $56.09 | $56.41 | $56.41 | 315,993 |
| 2020-12-08 | $53.77 | $57.98 | $53.23 | $57.97 | $57.97 | 616,108 |
| 2020-12-07 | $51.50 | $55.07 | $50.53 | $53.81 | $53.81 | 525,654 |
| 2020-12-04 | $51.79 | $52.05 | $50.21 | $50.98 | $50.98 | 273,137 |
| 2020-12-03 | $51.11 | $52.50 | $50.02 | $51.27 | $51.27 | 240,347 |
| 2020-12-02 | $51.65 | $53.39 | $49.31 | $51.11 | $51.11 | 347,518 |
| 2020-12-01 | $51.19 | $55.48 | $49.68 | $51.75 | $51.75 | 394,035 |
| 2020-11-30 | $50.60 | $51.20 | $47.77 | $50.96 | $50.96 | 663,514 |
| 2020-11-27 | $46.89 | $54.10 | $46.16 | $50.90 | $50.90 | 373,648 |
| 2020-11-25 | $46.64 | $47.34 | $45.75 | $46.04 | $46.04 | 276,986 |
| 2020-11-24 | $46.95 | $47.80 | $45.45 | $46.40 | $46.40 | 321,846 |
| 2020-11-23 | $46.72 | $47.93 | $45.99 | $46.48 | $46.48 | 248,548 |
| 2020-11-20 | $45.05 | $48.70 | $44.83 | $46.00 | $46.00 | 330,840 |
| 2020-11-19 | $43.77 | $46.75 | $42.81 | $45.28 | $45.28 | 169,036 |
| 2020-11-18 | $41.56 | $45.80 | $41.56 | $43.68 | $43.68 | 185,490 |
| 2020-11-17 | $40.10 | $42.43 | $38.65 | $41.59 | $41.59 | 198,024 |
| 2020-11-16 | $40.58 | $40.78 | $39.02 | $40.38 | $40.38 | 329,270 |
| 2020-11-13 | $41.20 | $41.35 | $39.98 | $40.50 | $40.50 | 135,471 |
| 2020-11-12 | $41.37 | $41.96 | $40.30 | $41.02 | $41.02 | 177,081 |
| 2020-11-11 | $39.82 | $41.64 | $39.22 | $40.93 | $40.93 | 463,467 |
| 2020-11-10 | $38.26 | $40.05 | $37.32 | $39.07 | $39.07 | 138,781 |
| 2020-11-09 | $40.75 | $41.88 | $36.57 | $37.78 | $37.78 | 506,834 |
| 2020-11-06 | $39.75 | $41.80 | $38.57 | $41.38 | $41.38 | 221,846 |
| 2020-11-05 | $39.12 | $40.00 | $37.11 | $39.59 | $39.59 | 234,444 |
| 2020-11-04 | $38.06 | $39.83 | $37.16 | $38.89 | $38.89 | 225,422 |
| 2020-11-03 | $38.76 | $39.76 | $37.06 | $38.10 | $38.10 | 333,417 |
| 2020-11-02 | $39.69 | $40.50 | $36.13 | $38.37 | $38.37 | 229,132 |
| 2020-10-30 | $40.28 | $40.28 | $38.25 | $39.59 | $39.59 | 365,779 |
| 2020-10-29 | $39.10 | $40.99 | $37.77 | $40.03 | $40.03 | 393,747 |
| 2020-10-28 | $40.07 | $40.65 | $39.04 | $39.43 | $39.43 | 141,523 |
| 2020-10-27 | $40.18 | $42.45 | $38.96 | $41.80 | $41.80 | 107,941 |
| 2020-10-26 | $41.35 | $42.09 | $39.59 | $40.12 | $40.12 | 109,005 |
| 2020-10-23 | $41.59 | $42.66 | $40.83 | $41.68 | $41.68 | 153,920 |
| 2020-10-22 | $40.74 | $41.78 | $40.29 | $41.43 | $41.43 | 239,285 |
| 2020-10-21 | $41.03 | $41.89 | $39.76 | $40.56 | $40.56 | 160,223 |
| 2020-10-20 | $42.79 | $42.79 | $39.32 | $40.80 | $40.80 | 117,029 |
| 2020-10-19 | $42.13 | $43.34 | $41.79 | $42.44 | $42.44 | 159,457 |
| 2020-10-16 | $41.00 | $42.27 | $39.23 | $42.00 | $42.00 | 230,263 |
| 2020-10-15 | $38.81 | $41.19 | $37.00 | $40.76 | $40.76 | 173,145 |
| 2020-10-14 | $40.91 | $41.63 | $37.54 | $38.98 | $38.98 | 141,644 |
| 2020-10-13 | $39.81 | $41.80 | $39.20 | $40.91 | $40.91 | 66,432 |
| 2020-10-12 | $40.49 | $42.60 | $39.09 | $39.99 | $39.99 | 155,389 |
| 2020-10-09 | $38.49 | $40.40 | $37.13 | $40.36 | $40.36 | 137,362 |
| 2020-10-08 | $35.97 | $38.50 | $35.01 | $38.31 | $38.31 | 176,095 |
| 2020-10-07 | $34.43 | $35.66 | $33.43 | $35.46 | $35.46 | 104,362 |
| 2020-10-06 | $35.00 | $35.24 | $32.98 | $34.17 | $34.17 | 83,330 |
| 2020-10-05 | $32.13 | $35.99 | $32.03 | $35.05 | $35.05 | 175,031 |
| 2020-10-02 | $31.56 | $32.50 | $30.67 | $31.93 | $31.93 | 140,372 |
| 2020-10-01 | $32.84 | $33.32 | $31.28 | $31.71 | $31.71 | 168,058 |
| 2020-09-30 | $33.58 | $34.73 | $28.99 | $32.69 | $32.69 | 275,696 |
| 2020-09-29 | $30.99 | $34.84 | $30.07 | $33.42 | $33.42 | 246,691 |
| 2020-09-28 | $29.36 | $29.94 | $28.89 | $29.10 | $29.10 | 60,758 |
| 2020-09-25 | $28.22 | $29.52 | $27.12 | $29.02 | $29.02 | 200,624 |
| 2020-09-24 | $28.00 | $28.45 | $26.70 | $27.91 | $27.91 | 128,494 |
| 2020-09-23 | $27.93 | $28.82 | $27.44 | $28.05 | $28.05 | 163,744 |
| 2020-09-22 | $28.65 | $28.72 | $27.08 | $28.22 | $28.22 | 118,739 |
| 2020-09-21 | $28.75 | $29.07 | $27.46 | $28.61 | $28.61 | 140,528 |
| 2020-09-18 | $32.11 | $32.87 | $29.40 | $29.40 | $29.40 | 370,254 |
| 2020-09-17 | $29.54 | $31.65 | $29.54 | $31.50 | $31.50 | 77,133 |
| 2020-09-16 | $29.50 | $30.10 | $28.84 | $30.00 | $30.00 | 96,212 |
| 2020-09-15 | $30.66 | $30.95 | $28.21 | $29.51 | $29.51 | 171,126 |
| 2020-09-14 | $29.79 | $31.53 | $29.02 | $30.38 | $30.38 | 79,735 |
| 2020-09-11 | $28.85 | $29.88 | $28.39 | $29.10 | $29.10 | 52,933 |
| 2020-09-10 | $31.63 | $31.63 | $28.67 | $28.90 | $28.90 | 45,851 |
| 2020-09-09 | $27.43 | $30.51 | $27.43 | $29.69 | $29.69 | 71,632 |
| 2020-09-08 | $26.66 | $27.77 | $25.41 | $27.21 | $27.21 | 125,576 |
| 2020-09-04 | $29.38 | $30.55 | $26.80 | $27.03 | $27.03 | 148,464 |
| 2020-09-03 | $30.75 | $30.75 | $27.26 | $28.93 | $28.93 | 191,346 |
| 2020-09-02 | $31.84 | $32.73 | $30.55 | $30.65 | $30.65 | 106,845 |
| 2020-09-01 | $34.00 | $34.13 | $30.73 | $31.87 | $31.87 | 162,619 |
| 2020-08-31 | $34.25 | $34.54 | $31.54 | $34.40 | $34.40 | 285,944 |
| 2020-08-28 | $33.80 | $34.85 | $33.14 | $34.40 | $34.40 | 296,718 |
| 2020-08-27 | $35.53 | $35.55 | $31.70 | $33.84 | $33.84 | 167,511 |
| 2020-08-26 | $34.87 | $35.17 | $33.89 | $34.16 | $34.16 | 81,899 |
| 2020-08-25 | $33.35 | $35.08 | $33.35 | $34.84 | $34.84 | 75,777 |
| 2020-08-24 | $34.09 | $34.50 | $32.64 | $33.45 | $33.45 | 104,645 |
| 2020-08-21 | $35.24 | $35.24 | $33.11 | $33.48 | $33.48 | 64,108 |
| 2020-08-20 | $33.50 | $35.39 | $32.86 | $34.96 | $34.96 | 45,980 |
| 2020-08-19 | $34.98 | $36.35 | $33.53 | $33.63 | $33.63 | 53,060 |
| 2020-08-18 | $33.85 | $35.34 | $33.39 | $34.90 | $34.90 | 80,719 |
| 2020-08-17 | $33.73 | $34.69 | $33.21 | $33.84 | $33.84 | 98,515 |
| 2020-08-14 | $32.36 | $33.93 | $32.24 | $32.90 | $32.90 | 44,288 |
| 2020-08-13 | $32.65 | $34.65 | $32.45 | $32.81 | $32.81 | 164,935 |
| 2020-08-12 | $33.96 | $34.48 | $31.11 | $32.56 | $32.56 | 141,132 |
| 2020-08-11 | $34.36 | $35.00 | $33.48 | $33.86 | $33.86 | 74,310 |
| 2020-08-10 | $34.68 | $34.99 | $33.93 | $34.31 | $34.31 | 67,058 |
| 2020-08-07 | $33.95 | $34.80 | $33.61 | $34.50 | $34.50 | 66,239 |
| 2020-08-06 | $35.84 | $35.84 | $33.65 | $34.09 | $34.09 | 133,243 |
| 2020-08-05 | $35.32 | $35.80 | $34.70 | $35.76 | $35.76 | 78,343 |
| 2020-08-04 | $34.81 | $35.62 | $34.19 | $35.06 | $35.06 | 82,972 |
| 2020-08-03 | $34.65 | $35.96 | $33.63 | $34.96 | $34.96 | 188,734 |
| 2020-07-31 | $35.50 | $36.00 | $33.65 | $34.50 | $34.50 | 320,126 |
| 2020-07-30 | $34.84 | $36.99 | $32.74 | $35.06 | $35.06 | 1,336,453 |
| 2020-07-29 | $37.74 | $37.90 | $35.61 | $36.41 | $36.41 | 113,275 |
| 2020-07-28 | $38.45 | $39.99 | $37.02 | $37.94 | $37.94 | 95,767 |
| 2020-07-27 | $39.89 | $41.51 | $39.34 | $40.00 | $40.00 | 45,617 |
| 2020-07-24 | $40.79 | $41.29 | $39.01 | $39.61 | $39.61 | 139,229 |
| 2020-07-23 | $41.98 | $44.24 | $40.24 | $40.86 | $40.86 | 87,979 |
| 2020-07-22 | $41.39 | $42.75 | $40.16 | $42.16 | $42.16 | 57,475 |
| 2020-07-21 | $43.65 | $43.85 | $40.57 | $41.57 | $41.57 | 95,454 |
| 2020-07-20 | $41.12 | $44.91 | $41.00 | $43.19 | $43.19 | 53,216 |
| 2020-07-17 | $40.44 | $41.62 | $40.00 | $41.13 | $41.13 | 43,200 |
| 2020-07-16 | $42.26 | $42.26 | $39.94 | $40.43 | $40.43 | 57,000 |
| 2020-07-15 | $43.47 | $43.47 | $41.26 | $42.58 | $42.58 | 93,100 |
| 2020-07-14 | $39.36 | $42.72 | $37.40 | $41.94 | $41.94 | 140,500 |
| 2020-07-13 | $40.00 | $41.00 | $38.07 | $39.30 | $39.30 | 138,100 |
| 2020-07-10 | $40.99 | $41.29 | $38.73 | $40.00 | $40.00 | 125,700 |
| 2020-07-09 | $42.62 | $44.76 | $40.61 | $41.13 | $41.13 | 106,200 |
| 2020-07-08 | $42.96 | $43.84 | $40.38 | $42.54 | $42.54 | 136,300 |
| 2020-07-07 | $43.62 | $43.92 | $42.08 | $42.65 | $42.65 | 107,400 |
| 2020-07-06 | $47.97 | $47.97 | $43.56 | $44.09 | $44.09 | 190,000 |
| 2020-07-02 | $48.51 | $48.98 | $46.00 | $47.97 | $47.97 | 78,100 |
| 2020-07-01 | $48.19 | $49.41 | $46.12 | $47.80 | $47.80 | 161,000 |
| 2020-06-30 | $45.59 | $48.81 | $44.47 | $48.02 | $48.02 | 286,300 |
| 2020-06-29 | $48.49 | $48.49 | $45.26 | $45.47 | $45.47 | 120,400 |
| 2020-06-26 | $55.25 | $57.59 | $47.83 | $47.85 | $47.85 | 1,451,578 |
| 2020-06-25 | $51.73 | $59.32 | $50.02 | $54.80 | $54.80 | 284,004 |
| 2020-06-24 | $49.01 | $53.22 | $49.01 | $51.57 | $51.57 | 290,290 |
| 2020-06-23 | $48.17 | $51.22 | $48.17 | $49.25 | $49.25 | 395,695 |
| 2020-06-22 | $52.61 | $53.87 | $47.02 | $48.41 | $48.41 | 329,754 |
| 2020-06-19 | $51.98 | $55.82 | $50.04 | $53.12 | $53.12 | 1,064,210 |
| 2020-06-18 | $51.60 | $54.89 | $51.24 | $52.10 | $52.10 | 236,407 |
| 2020-06-17 | $47.55 | $54.20 | $47.44 | $52.25 | $52.25 | 321,015 |
| 2020-06-16 | $47.81 | $51.20 | $44.55 | $47.27 | $47.27 | 161,795 |
| 2020-06-15 | $41.95 | $47.62 | $41.95 | $46.88 | $46.88 | 237,420 |
| 2020-06-12 | $41.90 | $45.02 | $41.64 | $41.95 | $41.95 | 198,103 |
| 2020-06-11 | $45.28 | $45.58 | $41.00 | $41.07 | $41.07 | 168,417 |
| 2020-06-10 | $49.15 | $49.75 | $45.54 | $45.93 | $45.93 | 131,231 |
| 2020-06-09 | $48.71 | $51.51 | $47.40 | $49.38 | $49.38 | 196,795 |
| 2020-06-08 | $45.67 | $49.96 | $45.67 | $47.14 | $47.14 | 129,792 |
| 2020-06-05 | $48.13 | $50.15 | $43.61 | $45.60 | $45.60 | 199,066 |
| 2020-06-04 | $49.53 | $52.99 | $46.59 | $48.49 | $48.49 | 165,526 |
| 2020-06-03 | $51.45 | $52.08 | $47.44 | $50.81 | $50.81 | 202,184 |
| 2020-06-02 | $48.75 | $51.94 | $45.85 | $51.46 | $51.46 | 124,825 |
| 2020-06-01 | $52.00 | $52.43 | $45.33 | $49.35 | $49.35 | 278,841 |
| 2020-05-29 | $41.56 | $52.43 | $39.61 | $52.22 | $52.22 | 338,280 |
| 2020-05-28 | $41.93 | $43.09 | $40.72 | $41.30 | $41.30 | 164,010 |
| 2020-05-27 | $39.98 | $42.38 | $38.89 | $41.72 | $41.72 | 105,736 |
| 2020-05-26 | $40.13 | $40.88 | $39.17 | $39.64 | $39.64 | 88,660 |
| 2020-05-22 | $40.29 | $41.38 | $37.69 | $39.07 | $39.07 | 162,376 |
| 2020-05-21 | $41.05 | $42.45 | $39.34 | $40.04 | $40.04 | 86,929 |
| 2020-05-20 | $45.26 | $48.61 | $37.54 | $41.07 | $41.07 | 305,779 |
| 2020-05-19 | $39.53 | $44.80 | $37.49 | $44.66 | $44.66 | 196,820 |
| 2020-05-18 | $37.50 | $40.45 | $36.40 | $39.65 | $39.65 | 116,085 |
| 2020-05-15 | $38.18 | $42.83 | $35.81 | $35.87 | $35.87 | 171,261 |
| 2020-05-14 | $36.87 | $38.97 | $35.17 | $37.96 | $37.96 | 139,015 |
| 2020-05-13 | $36.07 | $38.99 | $34.96 | $36.50 | $36.50 | 273,985 |
| 2020-05-12 | $34.70 | $37.13 | $34.55 | $35.64 | $35.64 | 172,323 |
| 2020-05-11 | $32.63 | $38.03 | $32.63 | $34.50 | $34.50 | 325,628 |
| 2020-05-08 | $32.15 | $33.82 | $31.82 | $33.27 | $33.27 | 127,231 |
| 2020-05-07 | $32.98 | $34.31 | $31.50 | $31.93 | $31.93 | 253,523 |
| 2020-05-06 | $33.63 | $33.63 | $31.26 | $32.98 | $32.98 | 230,081 |
| 2020-05-05 | $31.21 | $34.57 | $30.28 | $33.26 | $33.26 | 192,100 |
| 2020-05-04 | $30.56 | $31.97 | $28.01 | $31.93 | $31.93 | 161,304 |
| 2020-05-01 | $34.33 | $35.39 | $30.77 | $31.29 | $31.29 | 318,087 |
| 2020-04-30 | $35.57 | $36.50 | $34.28 | $35.10 | $35.10 | 233,948 |
| 2020-04-29 | $36.42 | $37.43 | $35.30 | $36.16 | $36.16 | 187,668 |
| 2020-04-28 | $33.72 | $35.57 | $32.17 | $35.57 | $35.57 | 198,783 |
| 2020-04-27 | $31.00 | $32.80 | $30.70 | $31.76 | $31.76 | 89,372 |
| 2020-04-24 | $28.51 | $30.78 | $28.30 | $30.50 | $30.50 | 155,226 |
| 2020-04-23 | $26.59 | $29.33 | $26.02 | $28.45 | $28.45 | 110,681 |
| 2020-04-22 | $25.82 | $27.00 | $25.00 | $26.79 | $26.79 | 117,956 |
| 2020-04-21 | $24.39 | $25.73 | $23.50 | $25.56 | $25.56 | 259,794 |
| 2020-04-20 | $24.61 | $25.30 | $24.04 | $24.12 | $24.12 | 529,724 |
| 2020-04-17 | $24.40 | $25.44 | $24.13 | $24.56 | $24.56 | 264,285 |
| 2020-04-16 | $24.48 | $25.84 | $24.00 | $24.38 | $24.38 | 131,013 |
| 2020-04-15 | $24.89 | $25.84 | $23.90 | $24.48 | $24.48 | 205,471 |
| 2020-04-14 | $24.04 | $26.39 | $23.28 | $25.12 | $25.12 | 238,193 |
| 2020-04-13 | $24.50 | $25.10 | $23.81 | $23.90 | $23.90 | 88,741 |
| 2020-04-09 | $25.25 | $26.34 | $24.25 | $24.31 | $24.31 | 69,721 |
| 2020-04-08 | $23.99 | $26.49 | $23.25 | $24.80 | $24.80 | 274,440 |
| 2020-04-07 | $24.76 | $25.33 | $22.00 | $23.75 | $23.75 | 289,795 |
| 2020-04-06 | $24.69 | $26.14 | $23.50 | $24.39 | $24.39 | 213,139 |
| 2020-04-03 | $25.20 | $27.00 | $23.00 | $23.20 | $23.20 | 1,915,036 |
Zentalis Pharmaceuticals Inc (ZNTL) News Headlines
Recent Zentalis Pharmaceuticals Inc (ZNTL) News
Similar Companies to Zentalis Pharmaceuticals Inc (ZNTL) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |