Day One Biopharmaceuticals Inc (DAWN) Exchange: NASDAQ
Data as of May 2, 2025
$7.74 ($-0.16) -2.03%
Day One Biopharmaceuticals Inc - Daily Information
Click for more stock information on Day One Biopharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.79 |
| Previous Close | $7.74 |
| High | $7.85 |
| Low | $7.61 |
| Adjusted Open | $7.79 |
| Previous Adjusted Close | $7.74 |
| Adjusted High | $7.85 |
| Adjusted Low | $7.61 |
About Day One Biopharmaceuticals Inc (DAWN)
Day One is a clinical-stage biopharmaceutical company dedicated to developing and commercializing targeted therapies for patients of all ages with genetically defined cancers. Day One was founded to address a critical unmet need: children with cancer are being left behind in a cancer drug development revolution. Day One’s name was inspired by the “The Day One Talk”¹ that physicians have with patients and their families about an initial cancer diagnosis and treatment plan. Day One aims to re-envision cancer drug development and redefine what’s possible for all people living with cancer—regardless of age—starting from Day One. Day One partners with leading clinical oncologists, families, and scientists to identify, acquire, and develop important emerging cancer treatments. The Company’s lead product candidate, DAY101, is an oral, brain-penetrant, highly-selective type II pan-RAF kinase inhibitor, and is being evaluated in a pivotal Phase 2 clinical trial (FIREFLY-1) in pediatric, adolescent and young adult patients with relapsed or progressive low-grade glioma (pLGG). The Company’s pipeline also includes the investigational agent pimasertib, a clinical-stage, oral, highly-selective small molecule inhibitor of mitogen-activated protein kinase kinases 1 and 2 (MEK). Day One is based in South San Francisco. ¹ Jennifer W. Mack and Holcombe E. Grier; Journal of Clinical Oncology 2004 22:3, 563-566 Contact: 1AB Dan Budwick dan@1abmedia.com
Invest in Day One Biopharmaceuticals Inc (DAWN)
Historical Stock Data for Day One Biopharmaceuticals Inc (DAWN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $7.79 | $7.85 | $7.61 | $7.74 | $7.74 | 729,054 |
| 2025-04-24 | $7.41 | $7.91 | $7.35 | $7.90 | $7.90 | 1,143,291 |
| 2025-04-23 | $7.51 | $7.74 | $7.39 | $7.44 | $7.44 | 897,330 |
| 2025-04-22 | $7.34 | $7.39 | $7.11 | $7.33 | $7.33 | 844,930 |
| 2025-04-21 | $6.75 | $7.55 | $6.73 | $7.14 | $7.14 | 1,937,238 |
| 2025-04-17 | $6.69 | $6.88 | $6.63 | $6.84 | $6.84 | 1,189,201 |
| 2025-04-16 | $7.14 | $7.21 | $6.63 | $6.76 | $6.76 | 1,044,816 |
| 2025-04-15 | $7.16 | $7.42 | $7.08 | $7.19 | $7.19 | 856,029 |
| 2025-04-14 | $7.29 | $7.41 | $6.85 | $7.22 | $7.22 | 1,048,747 |
| 2025-04-11 | $6.76 | $7.26 | $6.60 | $7.12 | $7.12 | 1,297,624 |
| 2025-04-10 | $7.11 | $7.19 | $6.53 | $6.76 | $6.76 | 1,310,012 |
| 2025-04-09 | $6.53 | $7.52 | $6.41 | $7.27 | $7.27 | 2,239,221 |
| 2025-04-08 | $7.21 | $7.29 | $6.67 | $6.71 | $6.71 | 1,208,348 |
| 2025-04-07 | $6.82 | $7.36 | $6.65 | $7.02 | $7.02 | 1,362,341 |
| 2025-04-04 | $7.55 | $7.70 | $7.06 | $7.22 | $7.22 | 934,681 |
| 2025-04-03 | $7.72 | $7.90 | $7.57 | $7.71 | $7.71 | 824,202 |
| 2025-04-02 | $7.56 | $8.14 | $7.55 | $7.97 | $7.97 | 839,365 |
| 2025-04-01 | $7.93 | $7.93 | $7.52 | $7.61 | $7.61 | 1,029,151 |
| 2025-03-31 | $7.78 | $7.96 | $7.54 | $7.93 | $7.93 | 1,270,604 |
| 2025-03-28 | $8.19 | $8.29 | $7.93 | $8.07 | $8.07 | 598,146 |
| 2025-03-27 | $8.15 | $8.28 | $8.05 | $8.19 | $8.19 | 749,196 |
| 2025-03-26 | $8.28 | $8.28 | $7.93 | $8.12 | $8.12 | 820,612 |
| 2025-03-25 | $8.31 | $8.39 | $7.99 | $8.28 | $8.28 | 834,172 |
| 2025-03-24 | $8.19 | $8.44 | $8.12 | $8.31 | $8.31 | 906,957 |
| 2025-03-21 | $8.23 | $8.30 | $8.11 | $8.23 | $8.23 | 1,688,303 |
| 2025-03-20 | $8.27 | $8.56 | $8.15 | $8.33 | $8.33 | 900,964 |
| 2025-03-19 | $8.15 | $8.35 | $8.10 | $8.28 | $8.28 | 1,221,955 |
| 2025-03-18 | $8.53 | $8.65 | $8.07 | $8.16 | $8.16 | 1,097,510 |
| 2025-03-17 | $8.15 | $8.72 | $8.04 | $8.67 | $8.67 | 900,245 |
| 2025-03-14 | $8.78 | $8.89 | $8.10 | $8.12 | $8.12 | 1,351,643 |
| 2025-03-13 | $8.73 | $8.85 | $8.34 | $8.70 | $8.70 | 913,263 |
| 2025-03-12 | $8.72 | $8.96 | $8.63 | $8.79 | $8.79 | 1,209,082 |
| 2025-03-11 | $8.05 | $8.67 | $7.88 | $8.66 | $8.66 | 1,686,669 |
| 2025-03-10 | $8.55 | $8.65 | $8.07 | $8.07 | $8.07 | 1,554,289 |
| 2025-03-07 | $9.06 | $9.07 | $8.66 | $8.67 | $8.67 | 1,338,084 |
| 2025-03-06 | $9.48 | $9.48 | $8.92 | $9.10 | $9.10 | 1,086,728 |
| 2025-03-05 | $9.10 | $9.73 | $9.00 | $9.70 | $9.70 | 2,594,686 |
| 2025-03-04 | $8.15 | $8.62 | $8.02 | $8.60 | $8.60 | 2,733,791 |
| 2025-03-03 | $9.06 | $9.26 | $8.24 | $8.25 | $8.25 | 2,813,506 |
| 2025-02-28 | $9.49 | $9.54 | $9.02 | $9.06 | $9.06 | 2,353,160 |
| 2025-02-27 | $9.93 | $10.06 | $9.43 | $9.44 | $9.44 | 1,495,205 |
| 2025-02-26 | $10.41 | $11.09 | $9.77 | $9.87 | $9.87 | 3,343,768 |
| 2025-02-25 | $12.31 | $12.38 | $11.70 | $11.82 | $11.82 | 1,386,933 |
| 2025-02-24 | $12.36 | $12.57 | $11.96 | $12.18 | $12.18 | 718,412 |
| 2025-02-21 | $12.38 | $12.46 | $12.19 | $12.43 | $12.43 | 758,299 |
| 2025-02-20 | $11.76 | $12.24 | $11.69 | $12.23 | $12.23 | 821,476 |
| 2025-02-19 | $11.91 | $12.05 | $11.65 | $11.78 | $11.78 | 496,542 |
| 2025-02-18 | $12.26 | $12.54 | $11.86 | $11.93 | $11.93 | 839,069 |
| 2025-02-14 | $12.22 | $12.45 | $12.07 | $12.26 | $12.26 | 601,840 |
| 2025-02-13 | $12.15 | $12.26 | $11.88 | $12.21 | $12.21 | 693,555 |
| 2025-02-12 | $11.69 | $12.21 | $11.69 | $12.13 | $12.13 | 529,411 |
| 2025-02-11 | $11.86 | $11.94 | $11.52 | $11.92 | $11.92 | 530,636 |
| 2025-02-10 | $12.14 | $12.33 | $11.70 | $11.87 | $11.87 | 799,483 |
| 2025-02-07 | $12.45 | $12.61 | $11.94 | $12.05 | $12.05 | 772,608 |
| 2025-02-06 | $12.24 | $12.65 | $12.02 | $12.51 | $12.51 | 1,004,512 |
| 2025-02-05 | $12.15 | $12.37 | $12.15 | $12.22 | $12.22 | 854,295 |
| 2025-02-04 | $12.09 | $12.39 | $11.96 | $12.15 | $12.15 | 923,401 |
| 2025-02-03 | $12.20 | $12.38 | $11.93 | $12.07 | $12.07 | 1,083,800 |
| 2025-01-31 | $12.88 | $13.01 | $12.34 | $12.37 | $12.37 | 867,903 |
| 2025-01-30 | $13.01 | $13.17 | $12.70 | $12.86 | $12.86 | 904,932 |
| 2025-01-29 | $13.18 | $13.38 | $12.75 | $13.01 | $13.01 | 859,942 |
| 2025-01-28 | $12.79 | $13.53 | $12.57 | $13.21 | $13.21 | 1,239,381 |
| 2025-01-27 | $12.24 | $12.87 | $12.24 | $12.77 | $12.77 | 847,538 |
| 2025-01-24 | $12.43 | $12.52 | $12.16 | $12.21 | $12.21 | 804,022 |
| 2025-01-23 | $12.30 | $12.52 | $12.15 | $12.51 | $12.51 | 1,025,111 |
| 2025-01-22 | $12.23 | $12.51 | $12.04 | $12.38 | $12.38 | 685,297 |
| 2025-01-21 | $12.64 | $12.74 | $12.20 | $12.24 | $12.24 | 948,949 |
| 2025-01-17 | $12.50 | $12.74 | $12.27 | $12.54 | $12.54 | 1,302,536 |
| 2025-01-16 | $11.83 | $12.52 | $11.76 | $12.40 | $12.40 | 1,585,684 |
| 2025-01-15 | $11.40 | $11.99 | $11.40 | $11.87 | $11.87 | 2,252,286 |
| 2025-01-14 | $11.58 | $11.60 | $11.13 | $11.16 | $11.16 | 2,146,220 |
| 2025-01-13 | $11.83 | $11.98 | $11.52 | $11.56 | $11.56 | 2,334,790 |
| 2025-01-10 | $12.01 | $12.21 | $11.59 | $11.80 | $11.80 | 783,904 |
| 2025-01-08 | $12.33 | $12.50 | $12.08 | $12.20 | $12.20 | 672,342 |
| 2025-01-07 | $12.16 | $12.60 | $12.07 | $12.40 | $12.40 | 749,017 |
| 2025-01-06 | $12.64 | $12.64 | $12.17 | $12.20 | $12.20 | 962,857 |
| 2025-01-03 | $12.79 | $12.94 | $12.58 | $12.59 | $12.59 | 780,962 |
| 2025-01-02 | $12.86 | $13.30 | $12.61 | $12.71 | $12.71 | 872,227 |
| 2024-12-31 | $12.74 | $12.78 | $12.44 | $12.67 | $12.67 | 771,795 |
| 2024-12-30 | $12.75 | $12.85 | $12.40 | $12.58 | $12.58 | 748,383 |
| 2024-12-27 | $12.86 | $13.00 | $12.47 | $12.87 | $12.87 | 702,904 |
| 2024-12-26 | $12.59 | $13.03 | $12.43 | $12.90 | $12.90 | 980,010 |
| 2024-12-24 | $12.72 | $12.79 | $12.43 | $12.67 | $12.67 | 210,042 |
| 2024-12-23 | $12.70 | $12.98 | $12.47 | $12.69 | $12.69 | 784,656 |
| 2024-12-20 | $12.37 | $13.00 | $12.11 | $12.79 | $12.79 | 2,277,932 |
| 2024-12-19 | $12.56 | $12.67 | $12.34 | $12.46 | $12.46 | 1,154,555 |
| 2024-12-18 | $12.68 | $12.81 | $12.26 | $12.53 | $12.53 | 1,094,147 |
| 2024-12-17 | $12.44 | $12.76 | $12.42 | $12.64 | $12.64 | 926,115 |
| 2024-12-16 | $12.73 | $12.95 | $12.58 | $12.62 | $12.62 | 726,852 |
| 2024-12-13 | $12.73 | $12.87 | $12.42 | $12.75 | $12.75 | 890,140 |
| 2024-12-12 | $13.01 | $13.15 | $12.76 | $12.81 | $12.81 | 992,324 |
| 2024-12-11 | $13.32 | $13.39 | $13.01 | $13.16 | $13.16 | 731,303 |
| 2024-12-10 | $13.49 | $13.50 | $13.13 | $13.22 | $13.22 | 1,040,261 |
| 2024-12-09 | $13.70 | $13.92 | $13.47 | $13.47 | $13.47 | 755,858 |
| 2024-12-06 | $13.50 | $13.84 | $13.37 | $13.75 | $13.75 | 568,170 |
| 2024-12-05 | $13.67 | $13.89 | $13.16 | $13.46 | $13.46 | 881,839 |
| 2024-12-04 | $13.55 | $14.46 | $13.33 | $13.80 | $13.80 | 3,380,610 |
| 2024-12-03 | $13.92 | $13.92 | $13.51 | $13.59 | $13.59 | 494,820 |
| 2024-12-02 | $13.95 | $14.03 | $13.61 | $13.84 | $13.84 | 1,014,393 |
| 2024-11-29 | $13.71 | $14.01 | $13.52 | $13.93 | $13.93 | 450,390 |
| 2024-11-27 | $13.60 | $13.78 | $13.50 | $13.72 | $13.72 | 584,189 |
| 2024-11-26 | $13.48 | $13.79 | $13.20 | $13.54 | $13.54 | 648,547 |
| 2024-11-25 | $13.98 | $14.16 | $13.37 | $13.42 | $13.42 | 1,125,849 |
| 2024-11-22 | $13.31 | $13.91 | $13.28 | $13.72 | $13.72 | 628,359 |
| 2024-11-21 | $13.55 | $13.70 | $13.30 | $13.34 | $13.34 | 1,127,117 |
| 2024-11-20 | $13.47 | $13.71 | $13.32 | $13.62 | $13.62 | 577,961 |
| 2024-11-19 | $13.14 | $13.55 | $13.03 | $13.52 | $13.52 | 819,786 |
| 2024-11-18 | $13.51 | $13.76 | $12.86 | $13.01 | $13.01 | 1,534,737 |
| 2024-11-15 | $14.35 | $14.35 | $13.30 | $13.31 | $13.31 | 1,782,885 |
| 2024-11-14 | $14.90 | $15.05 | $14.27 | $14.32 | $14.32 | 860,532 |
| 2024-11-13 | $15.84 | $15.92 | $14.84 | $14.85 | $14.85 | 1,025,280 |
| 2024-11-12 | $15.69 | $15.74 | $15.29 | $15.64 | $15.64 | 1,042,248 |
| 2024-11-11 | $16.45 | $16.54 | $15.81 | $15.86 | $15.86 | 934,815 |
| 2024-11-08 | $15.77 | $16.76 | $15.51 | $16.39 | $16.39 | 2,374,279 |
| 2024-11-07 | $15.47 | $16.14 | $15.46 | $15.76 | $15.76 | 1,332,172 |
| 2024-11-06 | $15.43 | $15.74 | $14.83 | $15.43 | $15.43 | 1,762,216 |
| 2024-11-05 | $14.65 | $15.20 | $14.43 | $15.15 | $15.15 | 1,683,250 |
| 2024-11-04 | $14.58 | $15.17 | $14.30 | $14.81 | $14.81 | 1,355,273 |
| 2024-11-01 | $14.72 | $15.17 | $14.37 | $14.65 | $14.65 | 1,194,332 |
| 2024-10-31 | $15.93 | $16.23 | $14.26 | $14.72 | $14.72 | 4,070,943 |
| 2024-10-30 | $14.20 | $14.74 | $14.03 | $14.47 | $14.47 | 1,124,673 |
| 2024-10-29 | $14.47 | $14.62 | $14.13 | $14.35 | $14.35 | 636,576 |
| 2024-10-28 | $14.76 | $14.94 | $14.42 | $14.47 | $14.47 | 1,021,791 |
| 2024-10-25 | $14.50 | $14.97 | $14.45 | $14.60 | $14.60 | 676,896 |
| 2024-10-24 | $14.29 | $14.48 | $14.16 | $14.47 | $14.47 | 712,039 |
| 2024-10-23 | $14.97 | $14.98 | $14.01 | $14.33 | $14.33 | 938,727 |
| 2024-10-22 | $14.89 | $15.07 | $14.42 | $14.46 | $14.46 | 1,413,934 |
| 2024-10-21 | $14.92 | $14.98 | $14.64 | $14.93 | $14.93 | 601,437 |
| 2024-10-18 | $15.14 | $15.28 | $14.77 | $15.01 | $15.01 | 530,372 |
| 2024-10-17 | $15.00 | $15.36 | $14.97 | $15.08 | $15.08 | 889,711 |
| 2024-10-16 | $14.97 | $15.53 | $14.82 | $15.01 | $15.01 | 1,138,514 |
| 2024-10-15 | $14.32 | $14.83 | $14.00 | $14.83 | $14.83 | 834,262 |
| 2024-10-14 | $13.81 | $14.55 | $13.66 | $14.30 | $14.30 | 885,130 |
| 2024-10-11 | $13.49 | $14.00 | $13.42 | $13.88 | $13.88 | 1,332,212 |
| 2024-10-10 | $13.90 | $13.91 | $13.52 | $13.53 | $13.53 | 1,053,250 |
| 2024-10-09 | $13.69 | $14.49 | $13.69 | $14.05 | $14.05 | 1,185,134 |
| 2024-10-08 | $13.58 | $13.93 | $13.43 | $13.69 | $13.69 | 1,076,568 |
| 2024-10-07 | $14.06 | $14.23 | $13.48 | $13.58 | $13.58 | 1,667,354 |
| 2024-10-04 | $13.95 | $14.35 | $13.79 | $14.10 | $14.10 | 1,123,382 |
| 2024-10-03 | $13.60 | $14.29 | $13.60 | $13.80 | $13.80 | 1,017,614 |
| 2024-10-02 | $13.91 | $13.91 | $13.41 | $13.62 | $13.62 | 1,310,600 |
| 2024-10-01 | $13.88 | $14.24 | $13.56 | $14.00 | $14.00 | 959,916 |
| 2024-09-30 | $14.09 | $14.46 | $13.65 | $13.93 | $13.93 | 1,565,186 |
| 2024-09-27 | $14.39 | $14.49 | $14.02 | $14.16 | $14.16 | 536,353 |
| 2024-09-26 | $14.22 | $14.37 | $14.00 | $14.29 | $14.29 | 368,679 |
| 2024-09-25 | $14.35 | $14.61 | $13.86 | $14.06 | $14.06 | 645,143 |
| 2024-09-24 | $14.37 | $14.37 | $13.93 | $14.34 | $14.34 | 570,035 |
| 2024-09-23 | $14.89 | $14.89 | $13.89 | $14.26 | $14.26 | 1,239,989 |
| 2024-09-20 | $14.32 | $14.91 | $14.13 | $14.78 | $14.78 | 2,247,303 |
| 2024-09-19 | $14.09 | $14.35 | $13.88 | $14.32 | $14.32 | 949,255 |
| 2024-09-18 | $13.83 | $14.15 | $13.73 | $13.79 | $13.79 | 696,606 |
| 2024-09-17 | $13.77 | $13.96 | $13.58 | $13.76 | $13.76 | 541,270 |
| 2024-09-16 | $14.28 | $14.34 | $13.62 | $13.63 | $13.63 | 885,608 |
| 2024-09-13 | $13.76 | $14.55 | $13.63 | $14.13 | $14.13 | 1,149,161 |
| 2024-09-12 | $14.05 | $14.12 | $13.66 | $13.67 | $13.67 | 691,273 |
| 2024-09-11 | $14.28 | $14.43 | $13.84 | $14.09 | $14.09 | 957,683 |
| 2024-09-10 | $14.18 | $14.37 | $14.04 | $14.34 | $14.34 | 428,513 |
| 2024-09-09 | $14.20 | $14.36 | $14.04 | $14.20 | $14.20 | 939,847 |
| 2024-09-06 | $14.59 | $14.74 | $13.95 | $14.20 | $14.20 | 466,009 |
| 2024-09-05 | $14.04 | $14.57 | $13.86 | $14.50 | $14.50 | 944,720 |
| 2024-09-04 | $13.50 | $13.91 | $13.29 | $13.89 | $13.89 | 1,001,545 |
| 2024-09-03 | $13.79 | $14.17 | $13.16 | $13.50 | $13.50 | 1,220,470 |
| 2024-08-30 | $13.74 | $14.09 | $13.67 | $13.84 | $13.84 | 782,200 |
| 2024-08-29 | $14.14 | $14.44 | $13.67 | $13.67 | $13.67 | 850,581 |
| 2024-08-28 | $13.99 | $14.21 | $13.85 | $14.02 | $14.02 | 745,788 |
| 2024-08-27 | $14.34 | $14.61 | $14.04 | $14.08 | $14.08 | 665,758 |
| 2024-08-26 | $14.25 | $14.44 | $14.14 | $14.42 | $14.42 | 882,579 |
| 2024-08-23 | $13.81 | $14.18 | $13.76 | $14.09 | $14.09 | 665,485 |
| 2024-08-22 | $14.25 | $14.25 | $13.64 | $13.68 | $13.68 | 658,096 |
| 2024-08-21 | $13.97 | $14.28 | $13.91 | $14.20 | $14.20 | 901,032 |
| 2024-08-20 | $14.02 | $14.07 | $13.56 | $13.91 | $13.91 | 990,550 |
| 2024-08-19 | $13.82 | $14.19 | $13.55 | $14.09 | $14.09 | 766,625 |
| 2024-08-16 | $14.16 | $14.31 | $13.75 | $13.92 | $13.92 | 632,815 |
| 2024-08-15 | $13.69 | $14.53 | $13.65 | $14.23 | $14.23 | 791,361 |
| 2024-08-14 | $13.38 | $13.57 | $13.26 | $13.41 | $13.41 | 571,880 |
| 2024-08-13 | $13.58 | $13.64 | $13.27 | $13.41 | $13.41 | 949,326 |
| 2024-08-12 | $13.57 | $13.66 | $13.12 | $13.49 | $13.49 | 558,352 |
| 2024-08-09 | $13.17 | $13.51 | $12.96 | $13.30 | $13.30 | 517,425 |
| 2024-08-08 | $12.76 | $13.61 | $12.64 | $13.13 | $13.13 | 683,337 |
| 2024-08-07 | $13.41 | $13.44 | $12.69 | $12.72 | $12.72 | 817,221 |
| 2024-08-06 | $13.42 | $13.71 | $12.87 | $13.11 | $13.11 | 1,486,150 |
| 2024-08-05 | $12.53 | $13.40 | $12.53 | $13.26 | $13.26 | 1,120,335 |
| 2024-08-02 | $13.76 | $13.98 | $13.34 | $13.92 | $13.92 | 1,646,694 |
| 2024-08-01 | $15.13 | $15.74 | $14.15 | $14.17 | $14.17 | 2,199,051 |
| 2024-07-31 | $15.27 | $15.27 | $14.11 | $14.31 | $14.31 | 2,217,801 |
| 2024-07-30 | $16.27 | $16.43 | $14.89 | $15.19 | $15.19 | 3,291,449 |
| 2024-07-29 | $16.03 | $16.30 | $15.19 | $15.36 | $15.36 | 730,000 |
| 2024-07-26 | $16.14 | $16.35 | $15.79 | $16.03 | $16.03 | 487,828 |
| 2024-07-25 | $15.40 | $16.75 | $15.38 | $15.88 | $15.88 | 1,533,655 |
| 2024-07-24 | $15.49 | $16.04 | $15.30 | $15.39 | $15.39 | 1,091,065 |
| 2024-07-23 | $14.85 | $15.95 | $14.75 | $15.92 | $15.92 | 754,367 |
| 2024-07-22 | $15.09 | $15.15 | $14.66 | $14.87 | $14.87 | 604,047 |
| 2024-07-19 | $15.01 | $15.19 | $14.62 | $14.98 | $14.98 | 630,093 |
| 2024-07-18 | $15.59 | $15.75 | $14.75 | $14.98 | $14.98 | 768,022 |
| 2024-07-17 | $15.73 | $16.01 | $15.52 | $15.65 | $15.65 | 701,552 |
| 2024-07-16 | $15.94 | $16.27 | $15.79 | $16.01 | $16.01 | 1,677,538 |
| 2024-07-15 | $15.24 | $15.71 | $15.24 | $15.70 | $15.70 | 630,685 |
| 2024-07-12 | $15.14 | $15.50 | $15.00 | $15.21 | $15.21 | 862,706 |
| 2024-07-11 | $15.02 | $15.36 | $14.89 | $15.10 | $15.10 | 1,064,644 |
| 2024-07-10 | $14.89 | $15.00 | $14.58 | $14.71 | $14.71 | 408,120 |
| 2024-07-09 | $14.79 | $15.10 | $14.53 | $14.87 | $14.87 | 607,893 |
| 2024-07-08 | $14.82 | $15.06 | $13.90 | $14.80 | $14.80 | 1,888,131 |
| 2024-07-05 | $13.44 | $13.81 | $13.27 | $13.71 | $13.71 | 578,200 |
| 2024-07-03 | $13.58 | $13.68 | $13.25 | $13.50 | $13.50 | 577,455 |
| 2024-07-02 | $13.49 | $13.75 | $13.33 | $13.46 | $13.46 | 719,272 |
| 2024-07-01 | $13.71 | $13.86 | $13.32 | $13.58 | $13.58 | 735,987 |
| 2024-06-28 | $14.00 | $14.09 | $13.64 | $13.78 | $13.78 | 2,990,583 |
| 2024-06-27 | $13.46 | $13.93 | $13.08 | $13.83 | $13.83 | 1,078,427 |
| 2024-06-26 | $13.31 | $13.65 | $13.00 | $13.44 | $13.44 | 722,433 |
| 2024-06-25 | $13.53 | $14.03 | $13.39 | $13.40 | $13.40 | 657,898 |
| 2024-06-24 | $13.64 | $14.00 | $13.40 | $13.53 | $13.53 | 893,950 |
| 2024-06-21 | $13.15 | $13.98 | $12.91 | $13.68 | $13.68 | 1,764,944 |
| 2024-06-20 | $13.33 | $13.60 | $12.93 | $13.12 | $13.12 | 856,489 |
| 2024-06-18 | $12.08 | $13.61 | $12.06 | $13.39 | $13.39 | 1,285,110 |
| 2024-06-17 | $12.46 | $12.47 | $11.94 | $12.03 | $12.03 | 974,690 |
| 2024-06-14 | $12.74 | $12.92 | $12.40 | $12.61 | $12.61 | 435,548 |
| 2024-06-13 | $12.97 | $13.07 | $12.68 | $12.92 | $12.92 | 666,519 |
| 2024-06-12 | $12.97 | $13.24 | $12.69 | $13.00 | $13.00 | 1,271,487 |
| 2024-06-11 | $12.31 | $12.71 | $12.31 | $12.54 | $12.54 | 668,674 |
| 2024-06-10 | $12.61 | $12.95 | $12.45 | $12.49 | $12.49 | 900,252 |
| 2024-06-07 | $12.71 | $13.10 | $12.65 | $12.77 | $12.77 | 407,407 |
| 2024-06-06 | $13.01 | $13.15 | $12.59 | $12.88 | $12.88 | 806,595 |
| 2024-06-05 | $12.88 | $13.24 | $12.52 | $13.06 | $13.06 | 858,846 |
| 2024-06-04 | $13.19 | $13.52 | $12.43 | $12.77 | $12.77 | 1,823,351 |
| 2024-06-03 | $13.59 | $13.89 | $13.02 | $13.18 | $13.18 | 982,039 |
| 2024-05-31 | $13.77 | $13.93 | $12.95 | $13.27 | $13.27 | 1,108,019 |
| 2024-05-30 | $13.93 | $13.98 | $13.42 | $13.60 | $13.60 | 1,052,160 |
| 2024-05-29 | $13.39 | $13.92 | $13.38 | $13.76 | $13.76 | 522,069 |
| 2024-05-28 | $13.80 | $14.17 | $13.32 | $13.61 | $13.61 | 1,598,046 |
| 2024-05-24 | $13.96 | $14.06 | $13.64 | $13.77 | $13.77 | 562,655 |
| 2024-05-23 | $14.63 | $14.63 | $13.83 | $13.87 | $13.87 | 922,405 |
| 2024-05-22 | $14.62 | $15.07 | $14.54 | $14.62 | $14.62 | 710,993 |
| 2024-05-21 | $15.53 | $15.74 | $14.50 | $14.79 | $14.79 | 1,090,498 |
| 2024-05-20 | $16.17 | $16.32 | $15.87 | $15.97 | $15.97 | 469,882 |
| 2024-05-17 | $16.04 | $16.38 | $15.76 | $16.17 | $16.17 | 421,575 |
| 2024-05-16 | $16.49 | $16.49 | $15.91 | $16.03 | $16.03 | 491,717 |
| 2024-05-15 | $16.89 | $17.14 | $16.34 | $16.42 | $16.42 | 571,842 |
| 2024-05-14 | $16.30 | $16.73 | $16.13 | $16.62 | $16.62 | 331,987 |
| 2024-05-13 | $16.15 | $16.38 | $15.81 | $16.05 | $16.05 | 467,496 |
| 2024-05-10 | $16.34 | $16.66 | $15.92 | $16.00 | $16.00 | 734,965 |
| 2024-05-09 | $16.55 | $16.94 | $16.26 | $16.38 | $16.38 | 677,734 |
| 2024-05-08 | $16.76 | $17.04 | $16.14 | $16.41 | $16.41 | 603,191 |
| 2024-05-07 | $16.80 | $17.79 | $16.37 | $17.08 | $17.08 | 1,776,926 |
| 2024-05-06 | $16.68 | $17.10 | $16.48 | $16.60 | $16.60 | 1,135,258 |
| 2024-05-03 | $18.00 | $18.00 | $17.13 | $17.17 | $17.17 | 1,163,416 |
| 2024-05-02 | $17.94 | $17.94 | $17.05 | $17.57 | $17.57 | 720,528 |
| 2024-05-01 | $17.11 | $18.07 | $16.66 | $17.69 | $17.69 | 1,511,404 |
| 2024-04-30 | $16.33 | $17.46 | $16.20 | $17.10 | $17.10 | 1,881,198 |
| 2024-04-29 | $15.01 | $16.74 | $14.93 | $16.48 | $16.48 | 1,804,512 |
| 2024-04-26 | $13.31 | $15.10 | $13.23 | $14.92 | $14.92 | 3,603,418 |
| 2024-04-25 | $14.80 | $14.80 | $13.02 | $13.21 | $13.21 | 3,793,587 |
| 2024-04-24 | $16.74 | $16.75 | $14.97 | $15.19 | $15.19 | 4,615,409 |
| 2024-04-23 | $15.58 | $17.39 | $15.11 | $16.64 | $16.64 | 6,704,886 |
| 2024-04-22 | $15.39 | $15.48 | $14.84 | $15.38 | $15.38 | 667,084 |
| 2024-04-19 | $15.58 | $16.02 | $14.44 | $14.96 | $14.96 | 1,380,169 |
| 2024-04-18 | $14.86 | $16.13 | $14.64 | $15.75 | $15.75 | 1,883,497 |
| 2024-04-17 | $14.74 | $15.29 | $14.55 | $14.85 | $14.85 | 807,109 |
| 2024-04-16 | $13.90 | $14.73 | $13.79 | $14.61 | $14.61 | 751,156 |
| 2024-04-15 | $13.85 | $14.05 | $13.68 | $13.85 | $13.85 | 612,748 |
| 2024-04-12 | $14.06 | $14.14 | $13.57 | $13.77 | $13.77 | 609,479 |
| 2024-04-11 | $14.61 | $14.84 | $13.98 | $14.06 | $14.06 | 717,593 |
| 2024-04-10 | $13.90 | $14.60 | $13.76 | $14.41 | $14.41 | 602,061 |
| 2024-04-09 | $14.00 | $14.39 | $13.92 | $14.38 | $14.38 | 600,667 |
| 2024-04-08 | $14.72 | $14.81 | $13.88 | $13.96 | $13.96 | 537,152 |
| 2024-04-05 | $14.02 | $14.74 | $13.76 | $14.57 | $14.57 | 516,257 |
| 2024-04-04 | $15.75 | $15.88 | $14.16 | $14.20 | $14.20 | 1,380,083 |
| 2024-04-03 | $15.68 | $15.88 | $15.50 | $15.60 | $15.60 | 843,382 |
| 2024-04-02 | $15.73 | $16.00 | $15.42 | $15.84 | $15.84 | 810,206 |
| 2024-04-01 | $16.42 | $16.49 | $15.85 | $16.16 | $16.16 | 570,669 |
| 2024-03-28 | $15.89 | $16.89 | $15.75 | $16.52 | $16.52 | 779,704 |
| 2024-03-27 | $15.50 | $15.81 | $15.39 | $15.79 | $15.79 | 852,900 |
| 2024-03-26 | $15.25 | $15.85 | $15.14 | $15.52 | $15.52 | 906,358 |
| 2024-03-25 | $15.60 | $16.09 | $14.97 | $15.02 | $15.02 | 1,143,911 |
| 2024-03-22 | $15.15 | $15.83 | $15.00 | $15.55 | $15.55 | 611,873 |
| 2024-03-21 | $14.76 | $15.40 | $14.75 | $15.06 | $15.06 | 1,060,983 |
| 2024-03-20 | $13.74 | $14.79 | $13.55 | $14.67 | $14.67 | 531,830 |
| 2024-03-19 | $13.91 | $14.18 | $13.78 | $13.80 | $13.80 | 1,102,954 |
| 2024-03-18 | $14.42 | $14.59 | $13.91 | $13.93 | $13.93 | 535,910 |
| 2024-03-15 | $14.08 | $14.52 | $14.04 | $14.39 | $14.39 | 1,582,364 |
| 2024-03-14 | $14.76 | $14.94 | $14.00 | $14.19 | $14.19 | 646,123 |
| 2024-03-13 | $14.78 | $14.98 | $14.61 | $14.89 | $14.89 | 554,285 |
| 2024-03-12 | $15.28 | $15.28 | $14.50 | $14.73 | $14.73 | 781,804 |
| 2024-03-11 | $15.60 | $15.82 | $14.95 | $15.15 | $15.15 | 968,940 |
| 2024-03-08 | $15.79 | $16.08 | $15.27 | $15.56 | $15.56 | 767,408 |
| 2024-03-07 | $15.93 | $16.10 | $15.40 | $15.52 | $15.52 | 880,368 |
| 2024-03-06 | $16.34 | $16.34 | $13.80 | $15.78 | $15.78 | 2,174,153 |
| 2024-03-05 | $16.66 | $17.04 | $16.62 | $16.68 | $16.68 | 677,332 |
| 2024-03-04 | $17.52 | $17.52 | $16.66 | $16.89 | $16.89 | 417,061 |
| 2024-03-01 | $16.88 | $17.85 | $16.88 | $17.46 | $17.46 | 919,772 |
| 2024-02-29 | $17.22 | $17.26 | $16.58 | $16.73 | $16.73 | 641,569 |
| 2024-02-28 | $17.18 | $17.74 | $16.77 | $16.83 | $16.83 | 804,704 |
| 2024-02-27 | $15.77 | $17.50 | $15.47 | $17.38 | $17.38 | 984,323 |
| 2024-02-26 | $15.25 | $15.93 | $15.25 | $15.65 | $15.65 | 341,878 |
| 2024-02-23 | $14.61 | $15.21 | $14.58 | $15.18 | $15.18 | 263,207 |
| 2024-02-22 | $14.80 | $14.97 | $14.53 | $14.56 | $14.56 | 362,302 |
| 2024-02-21 | $14.76 | $14.94 | $14.59 | $14.75 | $14.75 | 318,379 |
| 2024-02-20 | $15.19 | $15.63 | $14.82 | $14.89 | $14.89 | 284,505 |
| 2024-02-16 | $15.22 | $15.46 | $15.00 | $15.33 | $15.33 | 412,359 |
| 2024-02-15 | $14.89 | $15.41 | $14.78 | $15.36 | $15.36 | 432,170 |
| 2024-02-14 | $14.44 | $14.97 | $14.26 | $14.75 | $14.75 | 376,920 |
| 2024-02-13 | $15.13 | $15.37 | $14.15 | $14.19 | $14.19 | 795,052 |
| 2024-02-12 | $15.58 | $15.95 | $15.35 | $15.71 | $15.71 | 339,625 |
| 2024-02-09 | $15.25 | $15.63 | $15.25 | $15.51 | $15.51 | 295,732 |
| 2024-02-08 | $15.54 | $15.63 | $15.08 | $15.23 | $15.23 | 340,386 |
| 2024-02-07 | $15.85 | $15.85 | $15.27 | $15.38 | $15.38 | 377,322 |
| 2024-02-06 | $14.95 | $15.84 | $14.87 | $15.83 | $15.83 | 459,136 |
| 2024-02-05 | $14.69 | $15.03 | $14.50 | $15.01 | $15.01 | 367,491 |
| 2024-02-02 | $15.23 | $15.31 | $14.63 | $14.92 | $14.92 | 416,323 |
| 2024-02-01 | $15.27 | $15.52 | $15.11 | $15.49 | $15.49 | 459,682 |
| 2024-01-31 | $14.41 | $15.62 | $14.41 | $15.05 | $15.05 | 583,967 |
| 2024-01-30 | $14.55 | $14.66 | $14.18 | $14.50 | $14.50 | 366,210 |
| 2024-01-29 | $14.20 | $14.97 | $13.86 | $14.50 | $14.50 | 623,819 |
| 2024-01-26 | $13.75 | $14.25 | $13.63 | $14.21 | $14.21 | 807,784 |
| 2024-01-25 | $13.71 | $13.95 | $13.54 | $13.63 | $13.63 | 301,314 |
| 2024-01-24 | $13.89 | $13.92 | $13.55 | $13.56 | $13.56 | 235,931 |
| 2024-01-23 | $14.29 | $14.31 | $13.49 | $13.75 | $13.75 | 432,511 |
| 2024-01-22 | $14.01 | $14.33 | $13.87 | $14.00 | $14.00 | 334,682 |
| 2024-01-19 | $13.89 | $14.17 | $13.42 | $13.92 | $13.92 | 388,320 |
| 2024-01-18 | $13.94 | $13.94 | $13.44 | $13.79 | $13.79 | 425,694 |
| 2024-01-17 | $13.64 | $13.84 | $13.46 | $13.81 | $13.81 | 351,495 |
| 2024-01-16 | $13.75 | $13.99 | $13.60 | $13.93 | $13.93 | 403,066 |
| 2024-01-12 | $14.03 | $14.39 | $13.87 | $13.94 | $13.94 | 246,913 |
| 2024-01-11 | $14.00 | $14.06 | $13.51 | $13.81 | $13.81 | 548,641 |
| 2024-01-10 | $14.50 | $14.60 | $13.97 | $14.00 | $14.00 | 500,004 |
| 2024-01-09 | $14.85 | $14.85 | $14.11 | $14.49 | $14.49 | 541,132 |
| 2024-01-08 | $14.30 | $14.98 | $14.22 | $14.94 | $14.94 | 504,814 |
| 2024-01-05 | $14.10 | $14.58 | $13.71 | $14.44 | $14.44 | 412,256 |
| 2024-01-04 | $14.17 | $14.54 | $13.75 | $14.32 | $14.32 | 387,541 |
| 2024-01-03 | $14.42 | $14.42 | $13.91 | $14.02 | $14.02 | 401,368 |
| 2024-01-02 | $14.36 | $15.22 | $14.36 | $14.52 | $14.52 | 643,373 |
| 2023-12-29 | $15.06 | $15.06 | $14.57 | $14.60 | $14.60 | 497,671 |
| 2023-12-28 | $15.04 | $15.15 | $14.82 | $14.99 | $14.99 | 451,228 |
| 2023-12-27 | $15.45 | $15.60 | $14.97 | $15.12 | $15.12 | 568,034 |
| 2023-12-26 | $15.22 | $15.55 | $15.20 | $15.37 | $15.37 | 464,317 |
| 2023-12-22 | $14.46 | $15.09 | $14.35 | $15.03 | $15.03 | 631,480 |
| 2023-12-21 | $14.15 | $14.48 | $13.96 | $14.22 | $14.22 | 340,370 |
| 2023-12-20 | $14.47 | $14.80 | $13.79 | $13.85 | $13.85 | 471,846 |
| 2023-12-19 | $14.40 | $15.15 | $14.36 | $14.47 | $14.47 | 1,108,969 |
| 2023-12-18 | $14.20 | $14.50 | $13.74 | $14.17 | $14.17 | 536,972 |
| 2023-12-15 | $14.39 | $14.75 | $13.90 | $14.26 | $14.26 | 813,804 |
| 2023-12-14 | $14.54 | $14.58 | $13.80 | $14.26 | $14.26 | 989,713 |
| 2023-12-13 | $12.54 | $14.18 | $12.51 | $14.17 | $14.17 | 1,468,214 |
| 2023-12-12 | $11.80 | $12.54 | $11.51 | $12.50 | $12.50 | 407,622 |
| 2023-12-11 | $12.31 | $12.33 | $11.65 | $11.75 | $11.75 | 616,660 |
| 2023-12-08 | $12.36 | $12.56 | $12.15 | $12.27 | $12.27 | 378,135 |
| 2023-12-07 | $12.39 | $12.59 | $12.29 | $12.43 | $12.43 | 650,901 |
| 2023-12-06 | $12.30 | $12.61 | $11.90 | $12.29 | $12.29 | 720,584 |
| 2023-12-05 | $12.03 | $12.18 | $11.96 | $12.08 | $12.08 | 406,820 |
| 2023-12-04 | $12.22 | $12.42 | $11.85 | $12.16 | $12.16 | 400,933 |
| 2023-12-01 | $11.55 | $12.28 | $11.30 | $12.26 | $12.26 | 577,214 |
| 2023-11-30 | $11.82 | $12.23 | $11.52 | $11.58 | $11.58 | 770,603 |
| 2023-11-29 | $11.64 | $12.20 | $11.58 | $11.60 | $11.60 | 486,489 |
| 2023-11-28 | $11.82 | $11.82 | $11.43 | $11.59 | $11.59 | 431,918 |
| 2023-11-27 | $12.15 | $12.15 | $11.47 | $11.65 | $11.65 | 510,162 |
| 2023-11-24 | $11.86 | $12.30 | $11.71 | $12.19 | $12.19 | 196,579 |
| 2023-11-22 | $12.12 | $12.12 | $11.82 | $11.87 | $11.87 | 319,796 |
| 2023-11-21 | $11.93 | $12.15 | $11.72 | $11.92 | $11.92 | 592,897 |
| 2023-11-20 | $12.23 | $12.45 | $12.01 | $12.12 | $12.12 | 520,059 |
| 2023-11-17 | $11.83 | $12.28 | $11.56 | $12.14 | $12.14 | 465,262 |
| 2023-11-16 | $12.01 | $12.08 | $11.43 | $11.72 | $11.72 | 638,380 |
| 2023-11-15 | $12.12 | $12.47 | $12.03 | $12.07 | $12.07 | 467,253 |
| 2023-11-14 | $11.77 | $12.21 | $11.75 | $12.17 | $12.17 | 651,304 |
| 2023-11-13 | $11.26 | $11.45 | $10.90 | $11.39 | $11.39 | 384,840 |
| 2023-11-10 | $11.32 | $11.40 | $10.90 | $11.35 | $11.35 | 486,519 |
| 2023-11-09 | $12.13 | $12.28 | $11.15 | $11.22 | $11.22 | 715,395 |
| 2023-11-08 | $12.27 | $12.59 | $11.92 | $12.14 | $12.14 | 663,943 |
| 2023-11-07 | $12.28 | $12.78 | $11.90 | $12.36 | $12.36 | 831,821 |
| 2023-11-06 | $12.77 | $12.95 | $12.15 | $12.19 | $12.19 | 538,469 |
| 2023-11-03 | $12.12 | $12.88 | $12.11 | $12.76 | $12.76 | 1,302,815 |
| 2023-11-02 | $12.07 | $12.15 | $11.68 | $12.02 | $12.02 | 517,787 |
| 2023-11-01 | $11.78 | $12.04 | $11.48 | $11.84 | $11.84 | 853,307 |
| 2023-10-31 | $11.85 | $12.06 | $11.55 | $11.83 | $11.83 | 1,183,472 |
| 2023-10-30 | $11.12 | $12.53 | $11.04 | $11.90 | $11.90 | 2,661,495 |
| 2023-10-27 | $10.13 | $10.32 | $9.88 | $10.17 | $10.17 | 1,892,418 |
| 2023-10-26 | $9.85 | $10.10 | $9.76 | $10.08 | $10.08 | 643,245 |
| 2023-10-25 | $10.21 | $10.21 | $9.82 | $9.85 | $9.85 | 579,831 |
| 2023-10-24 | $10.04 | $10.45 | $9.98 | $10.40 | $10.40 | 556,561 |
| 2023-10-23 | $10.19 | $10.39 | $9.90 | $9.96 | $9.96 | 928,306 |
| 2023-10-20 | $9.74 | $10.13 | $9.67 | $9.68 | $9.68 | 849,606 |
| 2023-10-19 | $10.32 | $10.60 | $9.88 | $9.97 | $9.97 | 1,194,004 |
| 2023-10-18 | $10.33 | $10.40 | $9.89 | $10.31 | $10.31 | 1,737,054 |
| 2023-10-17 | $10.65 | $10.98 | $10.46 | $10.49 | $10.49 | 661,719 |
| 2023-10-16 | $11.11 | $11.13 | $10.51 | $10.65 | $10.65 | 1,297,671 |
| 2023-10-13 | $10.62 | $11.19 | $10.51 | $11.07 | $11.07 | 852,814 |
| 2023-10-12 | $11.52 | $11.52 | $10.54 | $10.63 | $10.63 | 680,830 |
| 2023-10-11 | $11.83 | $11.97 | $11.32 | $11.60 | $11.60 | 442,848 |
| 2023-10-10 | $11.62 | $12.08 | $11.61 | $11.80 | $11.80 | 722,847 |
| 2023-10-09 | $11.98 | $12.10 | $11.68 | $11.69 | $11.69 | 741,889 |
| 2023-10-06 | $11.81 | $12.45 | $11.65 | $12.19 | $12.19 | 766,337 |
| 2023-10-05 | $11.52 | $12.00 | $11.42 | $11.98 | $11.98 | 787,028 |
| 2023-10-04 | $11.67 | $11.72 | $11.34 | $11.58 | $11.58 | 703,599 |
| 2023-10-03 | $11.91 | $11.91 | $11.51 | $11.76 | $11.76 | 533,321 |
| 2023-10-02 | $12.22 | $12.29 | $11.84 | $12.01 | $12.01 | 1,397,254 |
| 2023-09-29 | $12.52 | $12.77 | $12.24 | $12.27 | $12.27 | 789,620 |
| 2023-09-28 | $12.51 | $12.51 | $12.16 | $12.40 | $12.40 | 639,295 |
| 2023-09-27 | $12.49 | $12.75 | $12.34 | $12.51 | $12.51 | 495,458 |
| 2023-09-26 | $12.83 | $13.11 | $12.45 | $12.49 | $12.49 | 499,665 |
| 2023-09-25 | $13.22 | $13.23 | $12.75 | $12.83 | $12.83 | 551,551 |
| 2023-09-22 | $13.01 | $13.49 | $12.90 | $13.38 | $13.38 | 730,299 |
| 2023-09-21 | $13.01 | $13.13 | $12.72 | $12.99 | $12.99 | 731,525 |
| 2023-09-20 | $14.07 | $14.11 | $13.03 | $13.13 | $13.13 | 909,836 |
| 2023-09-19 | $14.09 | $14.30 | $13.90 | $14.06 | $14.06 | 1,156,317 |
| 2023-09-18 | $13.99 | $14.53 | $13.88 | $14.04 | $14.04 | 733,186 |
| 2023-09-15 | $14.18 | $14.61 | $13.57 | $13.92 | $13.92 | 4,113,343 |
| 2023-09-14 | $14.91 | $15.08 | $14.62 | $14.64 | $14.64 | 981,483 |
| 2023-09-13 | $14.74 | $15.16 | $14.70 | $14.86 | $14.86 | 815,523 |
| 2023-09-12 | $14.35 | $15.07 | $14.35 | $14.74 | $14.74 | 876,248 |
| 2023-09-11 | $14.41 | $15.36 | $13.91 | $14.29 | $14.29 | 1,712,576 |
| 2023-09-08 | $14.47 | $14.50 | $14.02 | $14.16 | $14.16 | 477,318 |
| 2023-09-07 | $14.08 | $14.59 | $14.08 | $14.38 | $14.38 | 677,812 |
| 2023-09-06 | $14.15 | $14.20 | $13.70 | $14.14 | $14.14 | 508,060 |
| 2023-09-05 | $13.93 | $14.50 | $13.83 | $14.08 | $14.08 | 779,043 |
| 2023-09-01 | $13.52 | $14.17 | $13.51 | $13.97 | $13.97 | 601,132 |
| 2023-08-31 | $13.38 | $13.57 | $13.20 | $13.49 | $13.49 | 810,358 |
| 2023-08-30 | $13.47 | $13.68 | $13.29 | $13.35 | $13.35 | 542,446 |
| 2023-08-29 | $13.78 | $13.92 | $13.54 | $13.58 | $13.58 | 248,501 |
| 2023-08-28 | $14.02 | $14.04 | $13.59 | $13.84 | $13.84 | 313,198 |
| 2023-08-25 | $13.99 | $14.30 | $13.72 | $14.02 | $14.02 | 482,661 |
| 2023-08-24 | $13.52 | $14.05 | $13.48 | $13.92 | $13.92 | 660,959 |
| 2023-08-23 | $13.83 | $14.25 | $13.48 | $13.51 | $13.51 | 559,666 |
| 2023-08-22 | $13.89 | $13.95 | $13.52 | $13.73 | $13.73 | 416,511 |
| 2023-08-21 | $13.86 | $14.08 | $13.32 | $13.89 | $13.89 | 446,946 |
| 2023-08-18 | $13.53 | $14.29 | $13.53 | $13.92 | $13.92 | 658,708 |
| 2023-08-17 | $13.50 | $14.10 | $13.46 | $13.78 | $13.78 | 717,867 |
| 2023-08-16 | $13.90 | $14.12 | $12.98 | $13.45 | $13.45 | 596,438 |
| 2023-08-15 | $13.48 | $14.13 | $13.29 | $13.78 | $13.78 | 942,873 |
| 2023-08-14 | $13.30 | $13.50 | $12.85 | $13.48 | $13.48 | 436,091 |
| 2023-08-11 | $13.40 | $13.66 | $13.28 | $13.45 | $13.45 | 606,452 |
| 2023-08-10 | $13.09 | $13.61 | $13.02 | $13.51 | $13.51 | 508,682 |
| 2023-08-09 | $13.07 | $13.14 | $12.74 | $13.09 | $13.09 | 526,042 |
| 2023-08-08 | $12.57 | $13.18 | $12.35 | $13.07 | $13.07 | 644,912 |
| 2023-08-07 | $12.89 | $13.07 | $12.00 | $12.37 | $12.37 | 715,914 |
| 2023-08-04 | $12.90 | $13.03 | $12.60 | $12.90 | $12.90 | 523,417 |
| 2023-08-03 | $12.86 | $13.11 | $12.59 | $12.86 | $12.86 | 574,591 |
| 2023-08-02 | $13.08 | $13.12 | $12.60 | $12.80 | $12.80 | 1,003,636 |
| 2023-08-01 | $13.24 | $13.38 | $13.00 | $13.35 | $13.35 | 553,108 |
| 2023-07-31 | $13.10 | $13.33 | $12.91 | $13.24 | $13.24 | 654,305 |
| 2023-07-28 | $12.54 | $13.60 | $12.51 | $13.08 | $13.08 | 784,513 |
| 2023-07-27 | $12.20 | $12.52 | $11.95 | $12.40 | $12.40 | 603,312 |
| 2023-07-26 | $12.00 | $12.20 | $11.85 | $12.13 | $12.13 | 356,969 |
| 2023-07-25 | $11.77 | $12.06 | $11.61 | $11.83 | $11.83 | 614,689 |
| 2023-07-24 | $12.06 | $12.14 | $11.73 | $11.81 | $11.81 | 454,754 |
| 2023-07-21 | $11.95 | $12.20 | $11.81 | $12.10 | $12.10 | 521,642 |
| 2023-07-20 | $11.53 | $11.95 | $11.44 | $11.85 | $11.85 | 773,473 |
| 2023-07-19 | $11.68 | $11.86 | $11.50 | $11.55 | $11.55 | 360,850 |
| 2023-07-18 | $11.82 | $11.94 | $11.50 | $11.54 | $11.54 | 610,374 |
| 2023-07-17 | $11.65 | $12.25 | $11.55 | $11.82 | $11.82 | 1,293,362 |
| 2023-07-14 | $11.93 | $12.01 | $11.61 | $11.65 | $11.65 | 524,318 |
| 2023-07-13 | $12.12 | $12.17 | $11.86 | $11.93 | $11.93 | 492,762 |
| 2023-07-12 | $12.06 | $12.12 | $11.70 | $12.06 | $12.06 | 744,444 |
| 2023-07-11 | $12.00 | $12.03 | $11.49 | $11.81 | $11.81 | 1,216,350 |
| 2023-07-10 | $11.58 | $12.15 | $11.56 | $12.03 | $12.03 | 1,183,235 |
| 2023-07-07 | $11.19 | $11.84 | $11.14 | $11.58 | $11.58 | 1,156,751 |
| 2023-07-06 | $11.63 | $11.73 | $11.17 | $11.22 | $11.22 | 2,658,150 |
| 2023-07-05 | $12.00 | $12.04 | $11.53 | $11.78 | $11.78 | 637,384 |
| 2023-07-03 | $11.95 | $12.25 | $11.86 | $11.95 | $11.95 | 382,986 |
| 2023-06-30 | $12.38 | $12.38 | $11.90 | $11.94 | $11.94 | 771,920 |
| 2023-06-29 | $12.65 | $12.81 | $12.25 | $12.27 | $12.27 | 515,810 |
| 2023-06-28 | $11.88 | $12.59 | $11.76 | $12.59 | $12.59 | 1,058,389 |
| 2023-06-27 | $12.07 | $12.10 | $11.71 | $11.83 | $11.83 | 711,079 |
| 2023-06-26 | $12.45 | $12.60 | $12.04 | $12.05 | $12.05 | 904,117 |
| 2023-06-23 | $12.60 | $12.65 | $12.22 | $12.43 | $12.43 | 4,615,137 |
| 2023-06-22 | $13.41 | $13.41 | $12.60 | $12.69 | $12.69 | 1,136,569 |
| 2023-06-21 | $13.76 | $13.87 | $13.26 | $13.53 | $13.53 | 1,581,117 |
| 2023-06-20 | $13.18 | $13.83 | $13.00 | $13.80 | $13.80 | 1,186,714 |
| 2023-06-16 | $13.43 | $13.52 | $13.01 | $13.25 | $13.25 | 3,508,998 |
| 2023-06-15 | $13.44 | $13.48 | $12.86 | $13.14 | $13.14 | 1,371,821 |
| 2023-06-14 | $13.67 | $13.93 | $13.32 | $13.47 | $13.47 | 740,247 |
| 2023-06-13 | $13.00 | $13.91 | $13.00 | $13.65 | $13.65 | 1,465,250 |
| 2023-06-12 | $13.05 | $13.49 | $12.35 | $12.54 | $12.54 | 1,457,610 |
| 2023-06-09 | $13.30 | $13.81 | $12.90 | $12.98 | $12.98 | 1,208,209 |
| 2023-06-08 | $14.31 | $14.31 | $12.88 | $13.23 | $13.23 | 2,881,360 |
| 2023-06-07 | $14.00 | $15.45 | $13.90 | $14.41 | $14.41 | 3,995,683 |
| 2023-06-06 | $13.93 | $14.92 | $13.59 | $14.37 | $14.37 | 2,044,687 |
| 2023-06-05 | $15.13 | $16.00 | $13.27 | $13.95 | $13.95 | 8,434,921 |
| 2023-06-02 | $13.80 | $13.80 | $13.26 | $13.60 | $13.60 | 764,355 |
| 2023-06-01 | $13.29 | $13.67 | $12.49 | $13.65 | $13.65 | 1,313,612 |
| 2023-05-31 | $12.00 | $13.65 | $12.00 | $13.30 | $13.30 | 2,201,386 |
| 2023-05-30 | $12.47 | $12.90 | $11.97 | $12.02 | $12.02 | 935,728 |
| 2023-05-26 | $12.10 | $12.61 | $12.00 | $12.47 | $12.47 | 999,234 |
| 2023-05-25 | $12.51 | $12.55 | $11.94 | $12.06 | $12.06 | 1,135,740 |
| 2023-05-24 | $12.91 | $13.02 | $12.00 | $12.39 | $12.39 | 903,826 |
| 2023-05-23 | $13.34 | $13.91 | $12.90 | $12.96 | $12.96 | 865,666 |
| 2023-05-22 | $13.44 | $13.63 | $13.00 | $13.27 | $13.27 | 1,832,790 |
| 2023-05-19 | $13.28 | $13.60 | $12.90 | $13.36 | $13.36 | 1,105,098 |
| 2023-05-18 | $13.24 | $13.24 | $12.68 | $13.08 | $13.08 | 737,878 |
| 2023-05-17 | $13.14 | $13.45 | $12.86 | $13.19 | $13.19 | 392,885 |
| 2023-05-16 | $13.43 | $13.70 | $12.85 | $13.07 | $13.07 | 564,704 |
| 2023-05-15 | $13.41 | $14.31 | $13.38 | $13.88 | $13.88 | 659,970 |
| 2023-05-12 | $13.85 | $13.86 | $13.05 | $13.30 | $13.30 | 476,008 |
| 2023-05-11 | $13.75 | $13.85 | $13.36 | $13.70 | $13.70 | 508,799 |
| 2023-05-10 | $13.62 | $14.08 | $13.37 | $13.90 | $13.90 | 640,692 |
| 2023-05-09 | $13.05 | $13.77 | $12.80 | $13.44 | $13.44 | 893,386 |
| 2023-05-08 | $13.67 | $13.69 | $12.87 | $13.04 | $13.04 | 680,768 |
| 2023-05-05 | $13.87 | $14.07 | $13.59 | $13.68 | $13.68 | 438,306 |
| 2023-05-04 | $14.22 | $14.22 | $13.16 | $13.58 | $13.58 | 676,707 |
| 2023-05-03 | $14.01 | $14.28 | $13.56 | $14.21 | $14.21 | 734,933 |
| 2023-05-02 | $14.78 | $15.24 | $13.80 | $13.98 | $13.98 | 868,447 |
| 2023-05-01 | $12.49 | $14.75 | $12.47 | $14.47 | $14.47 | 2,273,445 |
| 2023-04-28 | $12.11 | $12.54 | $11.94 | $12.40 | $12.40 | 545,487 |
| 2023-04-27 | $12.66 | $12.71 | $12.08 | $12.10 | $12.10 | 642,125 |
| 2023-04-26 | $11.71 | $12.78 | $11.50 | $12.70 | $12.70 | 1,279,001 |
| 2023-04-25 | $11.85 | $12.64 | $10.84 | $11.74 | $11.74 | 2,287,811 |
| 2023-04-24 | $13.58 | $14.02 | $13.23 | $13.71 | $13.71 | 881,562 |
| 2023-04-21 | $12.95 | $14.38 | $12.95 | $13.70 | $13.70 | 1,184,686 |
| 2023-04-20 | $13.50 | $14.02 | $12.83 | $13.00 | $13.00 | 1,450,325 |
| 2023-04-19 | $12.56 | $12.96 | $12.30 | $12.67 | $12.67 | 651,778 |
| 2023-04-18 | $12.80 | $12.82 | $12.27 | $12.61 | $12.61 | 705,905 |
| 2023-04-17 | $12.48 | $13.15 | $12.26 | $12.76 | $12.76 | 708,282 |
| 2023-04-14 | $13.13 | $13.13 | $11.93 | $12.34 | $12.34 | 567,196 |
| 2023-04-13 | $12.54 | $13.39 | $12.54 | $13.19 | $13.19 | 601,190 |
| 2023-04-12 | $12.84 | $13.09 | $12.38 | $12.46 | $12.46 | 292,770 |
| 2023-04-11 | $12.61 | $13.03 | $12.52 | $12.75 | $12.75 | 419,168 |
| 2023-04-10 | $12.75 | $12.92 | $12.63 | $12.70 | $12.70 | 434,788 |
| 2023-04-06 | $12.55 | $13.13 | $12.22 | $12.88 | $12.88 | 624,002 |
| 2023-04-05 | $12.44 | $13.04 | $12.44 | $12.59 | $12.59 | 575,585 |
| 2023-04-04 | $13.11 | $13.30 | $12.15 | $12.62 | $12.62 | 1,203,305 |
| 2023-04-03 | $13.30 | $13.34 | $12.69 | $13.12 | $13.12 | 1,046,439 |
| 2023-03-31 | $12.76 | $14.10 | $12.66 | $13.37 | $13.37 | 1,319,144 |
| 2023-03-30 | $12.87 | $13.30 | $12.34 | $12.75 | $12.75 | 1,341,482 |
| 2023-03-29 | $12.80 | $13.20 | $12.60 | $13.00 | $13.00 | 1,074,915 |
| 2023-03-28 | $13.15 | $13.33 | $11.98 | $12.79 | $12.79 | 3,511,527 |
| 2023-03-27 | $15.30 | $15.56 | $13.14 | $13.20 | $13.20 | 3,084,331 |
| 2023-03-24 | $16.57 | $16.57 | $15.11 | $15.32 | $15.32 | 1,216,470 |
| 2023-03-23 | $16.78 | $16.93 | $16.26 | $16.42 | $16.42 | 477,188 |
| 2023-03-22 | $17.82 | $17.82 | $16.64 | $16.69 | $16.69 | 524,363 |
| 2023-03-21 | $18.46 | $18.67 | $17.88 | $17.92 | $17.92 | 249,024 |
| 2023-03-20 | $18.09 | $18.59 | $17.82 | $18.35 | $18.35 | 248,154 |
| 2023-03-17 | $18.60 | $18.89 | $17.70 | $18.07 | $18.07 | 504,728 |
| 2023-03-16 | $18.50 | $19.04 | $18.09 | $18.61 | $18.61 | 259,074 |
| 2023-03-15 | $18.63 | $18.90 | $18.35 | $18.67 | $18.67 | 370,208 |
| 2023-03-14 | $18.82 | $19.52 | $18.56 | $18.92 | $18.92 | 383,643 |
| 2023-03-13 | $17.85 | $18.83 | $17.72 | $18.73 | $18.73 | 524,676 |
| 2023-03-10 | $18.58 | $18.58 | $17.59 | $17.95 | $17.95 | 616,069 |
| 2023-03-09 | $19.31 | $19.43 | $18.21 | $18.58 | $18.58 | 460,191 |
| 2023-03-08 | $19.80 | $20.39 | $19.01 | $19.35 | $19.35 | 584,634 |
| 2023-03-07 | $19.28 | $20.22 | $19.10 | $19.73 | $19.73 | 846,475 |
| 2023-03-06 | $19.51 | $19.51 | $17.95 | $18.36 | $18.36 | 645,202 |
| 2023-03-03 | $18.54 | $18.94 | $18.30 | $18.74 | $18.74 | 294,111 |
| 2023-03-02 | $18.35 | $18.86 | $17.81 | $18.40 | $18.40 | 1,049,058 |
| 2023-03-01 | $18.55 | $18.88 | $18.38 | $18.58 | $18.58 | 416,580 |
| 2023-02-28 | $18.38 | $18.65 | $18.25 | $18.42 | $18.42 | 288,971 |
| 2023-02-27 | $18.25 | $18.69 | $18.02 | $18.34 | $18.34 | 576,642 |
| 2023-02-24 | $18.31 | $18.88 | $17.77 | $17.99 | $17.99 | 352,469 |
| 2023-02-23 | $19.51 | $19.52 | $18.51 | $18.59 | $18.59 | 572,452 |
| 2023-02-22 | $19.27 | $19.72 | $19.03 | $19.45 | $19.45 | 371,445 |
| 2023-02-21 | $19.75 | $19.77 | $18.84 | $19.20 | $19.20 | 766,412 |
| 2023-02-17 | $19.54 | $20.09 | $19.46 | $20.05 | $20.05 | 332,774 |
| 2023-02-16 | $19.43 | $20.15 | $19.21 | $19.55 | $19.55 | 404,859 |
| 2023-02-15 | $19.75 | $19.84 | $19.19 | $19.54 | $19.54 | 579,424 |
| 2023-02-14 | $20.07 | $20.46 | $19.44 | $19.94 | $19.94 | 400,993 |
| 2023-02-13 | $19.91 | $20.38 | $19.41 | $20.23 | $20.23 | 588,372 |
| 2023-02-10 | $20.45 | $20.52 | $19.70 | $19.90 | $19.90 | 721,086 |
| 2023-02-09 | $20.28 | $20.92 | $20.12 | $20.51 | $20.51 | 530,579 |
| 2023-02-08 | $21.42 | $21.51 | $20.14 | $20.23 | $20.23 | 460,120 |
| 2023-02-07 | $21.26 | $21.48 | $20.66 | $20.91 | $20.91 | 509,772 |
| 2023-02-06 | $20.96 | $21.39 | $20.12 | $21.23 | $21.23 | 436,220 |
| 2023-02-03 | $21.30 | $21.98 | $20.92 | $21.11 | $21.11 | 434,254 |
| 2023-02-02 | $21.58 | $21.78 | $20.85 | $21.75 | $21.75 | 740,626 |
| 2023-02-01 | $21.70 | $21.76 | $20.55 | $21.53 | $21.53 | 455,210 |
| 2023-01-31 | $21.53 | $22.06 | $21.33 | $21.77 | $21.77 | 507,908 |
| 2023-01-30 | $21.33 | $21.61 | $20.89 | $21.33 | $21.33 | 390,595 |
| 2023-01-27 | $21.65 | $22.06 | $21.38 | $21.45 | $21.45 | 263,007 |
| 2023-01-26 | $22.23 | $22.26 | $21.36 | $21.54 | $21.54 | 352,953 |
| 2023-01-25 | $21.60 | $22.26 | $20.96 | $22.10 | $22.10 | 468,111 |
| 2023-01-24 | $21.57 | $22.35 | $21.53 | $22.03 | $22.03 | 341,972 |
| 2023-01-23 | $22.44 | $22.60 | $21.63 | $21.78 | $21.78 | 569,882 |
| 2023-01-20 | $23.25 | $23.25 | $22.45 | $22.47 | $22.47 | 416,036 |
| 2023-01-19 | $22.71 | $23.02 | $22.34 | $22.62 | $22.62 | 360,287 |
| 2023-01-18 | $23.55 | $24.00 | $22.45 | $22.47 | $22.47 | 638,590 |
| 2023-01-17 | $22.80 | $23.79 | $22.44 | $23.41 | $23.41 | 476,839 |
| 2023-01-13 | $22.68 | $23.71 | $22.16 | $22.83 | $22.83 | 639,924 |
| 2023-01-12 | $22.89 | $23.43 | $22.15 | $22.96 | $22.96 | 864,944 |
| 2023-01-11 | $22.80 | $23.76 | $22.11 | $22.98 | $22.98 | 434,754 |
| 2023-01-10 | $21.95 | $23.65 | $21.76 | $22.82 | $22.82 | 1,005,508 |
| 2023-01-09 | $25.61 | $25.77 | $21.22 | $21.89 | $21.89 | 3,182,371 |
| 2023-01-06 | $21.19 | $21.49 | $20.73 | $21.34 | $21.34 | 583,993 |
| 2023-01-05 | $20.93 | $21.50 | $20.78 | $21.14 | $21.14 | 541,543 |
| 2023-01-04 | $20.41 | $21.09 | $20.02 | $20.96 | $20.96 | 987,042 |
| 2023-01-03 | $21.29 | $21.89 | $19.85 | $20.25 | $20.25 | 669,401 |
| 2022-12-30 | $21.04 | $21.72 | $20.78 | $21.52 | $21.52 | 286,458 |
| 2022-12-29 | $19.99 | $21.55 | $19.81 | $21.23 | $21.23 | 425,111 |
| 2022-12-28 | $19.41 | $20.03 | $19.41 | $19.81 | $19.81 | 240,938 |
| 2022-12-27 | $19.42 | $19.76 | $19.14 | $19.34 | $19.34 | 270,533 |
| 2022-12-23 | $20.57 | $20.65 | $19.30 | $19.46 | $19.46 | 356,639 |
| 2022-12-22 | $20.42 | $20.72 | $20.22 | $20.66 | $20.66 | 206,836 |
| 2022-12-21 | $20.50 | $21.18 | $19.84 | $20.59 | $20.59 | 634,656 |
| 2022-12-20 | $19.64 | $20.61 | $19.62 | $20.40 | $20.40 | 440,016 |
| 2022-12-19 | $21.18 | $21.44 | $19.65 | $19.80 | $19.80 | 528,383 |
| 2022-12-16 | $21.21 | $21.70 | $20.37 | $21.42 | $21.42 | 881,284 |
| 2022-12-15 | $21.95 | $22.04 | $20.89 | $21.42 | $21.42 | 557,932 |
| 2022-12-14 | $20.47 | $21.81 | $19.91 | $21.61 | $21.61 | 544,757 |
| 2022-12-13 | $20.01 | $20.39 | $18.41 | $20.10 | $20.10 | 925,665 |
| 2022-12-12 | $20.85 | $20.85 | $19.87 | $19.97 | $19.97 | 474,171 |
| 2022-12-09 | $21.85 | $22.19 | $20.47 | $20.50 | $20.50 | 285,428 |
| 2022-12-08 | $22.13 | $22.64 | $21.75 | $21.96 | $21.96 | 270,526 |
| 2022-12-07 | $21.05 | $22.26 | $20.96 | $22.00 | $22.00 | 454,973 |
| 2022-12-06 | $21.13 | $21.75 | $20.91 | $21.06 | $21.06 | 360,834 |
| 2022-12-05 | $23.00 | $23.10 | $20.99 | $21.45 | $21.45 | 481,321 |
| 2022-12-02 | $20.90 | $22.05 | $20.88 | $21.74 | $21.74 | 461,844 |
| 2022-12-01 | $22.02 | $22.70 | $21.02 | $21.22 | $21.22 | 436,870 |
| 2022-11-30 | $20.56 | $21.27 | $19.65 | $21.23 | $21.23 | 385,085 |
| 2022-11-29 | $20.22 | $20.81 | $20.12 | $20.35 | $20.35 | 553,214 |
| 2022-11-28 | $21.07 | $21.77 | $19.90 | $20.12 | $20.12 | 349,088 |
| 2022-11-25 | $21.06 | $21.50 | $20.66 | $21.41 | $21.41 | 84,243 |
| 2022-11-23 | $21.57 | $22.04 | $20.83 | $21.14 | $21.14 | 235,213 |
| 2022-11-22 | $20.63 | $21.74 | $20.30 | $21.68 | $21.68 | 558,408 |
| 2022-11-21 | $21.27 | $21.43 | $20.25 | $20.41 | $20.41 | 501,040 |
| 2022-11-18 | $21.39 | $21.79 | $20.93 | $21.34 | $21.34 | 237,484 |
| 2022-11-17 | $21.11 | $21.16 | $20.56 | $21.09 | $21.09 | 555,999 |
| 2022-11-16 | $22.15 | $22.15 | $21.06 | $21.21 | $21.21 | 373,930 |
| 2022-11-15 | $22.54 | $22.63 | $21.82 | $21.89 | $21.89 | 437,990 |
| 2022-11-14 | $21.31 | $22.62 | $21.18 | $22.00 | $22.00 | 359,875 |
| 2022-11-11 | $20.96 | $21.43 | $20.44 | $21.29 | $21.29 | 494,871 |
| 2022-11-10 | $19.78 | $21.00 | $18.81 | $20.90 | $20.90 | 990,876 |
| 2022-11-09 | $19.60 | $19.70 | $18.68 | $18.77 | $18.77 | 534,639 |
| 2022-11-08 | $20.14 | $20.38 | $19.53 | $19.77 | $19.77 | 557,024 |
| 2022-11-07 | $19.48 | $19.84 | $18.89 | $19.48 | $19.48 | 510,971 |
| 2022-11-04 | $19.43 | $19.78 | $18.49 | $19.25 | $19.25 | 409,399 |
| 2022-11-03 | $19.21 | $19.80 | $19.12 | $19.37 | $19.37 | 304,484 |
| 2022-11-02 | $20.23 | $20.23 | $19.49 | $19.50 | $19.50 | 730,913 |
| 2022-11-01 | $20.55 | $20.70 | $19.55 | $20.22 | $20.22 | 803,955 |
| 2022-10-31 | $21.21 | $21.58 | $20.90 | $21.14 | $21.14 | 440,874 |
| 2022-10-28 | $20.93 | $21.46 | $20.27 | $21.35 | $21.35 | 414,091 |
| 2022-10-27 | $20.83 | $21.32 | $20.47 | $20.82 | $20.82 | 401,493 |
| 2022-10-26 | $19.96 | $21.13 | $19.95 | $20.62 | $20.62 | 579,694 |
| 2022-10-25 | $19.75 | $20.21 | $19.54 | $19.85 | $19.85 | 516,273 |
| 2022-10-24 | $19.51 | $19.94 | $18.98 | $19.72 | $19.72 | 299,532 |
| 2022-10-21 | $19.32 | $19.88 | $19.10 | $19.54 | $19.54 | 449,493 |
| 2022-10-20 | $19.22 | $20.14 | $19.15 | $19.25 | $19.25 | 347,525 |
| 2022-10-19 | $19.06 | $19.92 | $18.88 | $19.22 | $19.22 | 494,490 |
| 2022-10-18 | $18.66 | $19.58 | $17.66 | $19.36 | $19.36 | 780,659 |
| 2022-10-17 | $21.37 | $21.58 | $18.97 | $19.67 | $19.67 | 770,671 |
| 2022-10-14 | $20.78 | $21.23 | $20.57 | $20.88 | $20.88 | 290,009 |
| 2022-10-13 | $19.37 | $20.57 | $19.13 | $20.55 | $20.55 | 326,526 |
| 2022-10-12 | $19.47 | $19.83 | $18.98 | $19.78 | $19.78 | 243,501 |
| 2022-10-11 | $19.57 | $20.10 | $18.84 | $19.51 | $19.51 | 358,167 |
| 2022-10-10 | $19.54 | $20.59 | $19.07 | $19.62 | $19.62 | 645,651 |
| 2022-10-07 | $20.46 | $20.47 | $19.46 | $19.55 | $19.55 | 616,314 |
| 2022-10-06 | $20.43 | $20.84 | $19.95 | $20.51 | $20.51 | 310,206 |
| 2022-10-05 | $20.73 | $21.15 | $20.28 | $20.54 | $20.54 | 310,979 |
| 2022-10-04 | $19.58 | $20.95 | $19.52 | $20.94 | $20.94 | 718,255 |
| 2022-10-03 | $20.28 | $20.28 | $19.53 | $20.06 | $20.06 | 495,509 |
| 2022-09-30 | $19.59 | $20.43 | $19.37 | $20.03 | $20.03 | 887,058 |
| 2022-09-29 | $19.75 | $20.01 | $18.85 | $19.62 | $19.62 | 721,387 |
| 2022-09-28 | $19.32 | $20.61 | $19.32 | $20.11 | $20.11 | 808,527 |
| 2022-09-27 | $18.34 | $19.24 | $18.01 | $19.21 | $19.21 | 752,541 |
| 2022-09-26 | $17.90 | $18.81 | $17.90 | $18.04 | $18.04 | 512,974 |
| 2022-09-23 | $17.51 | $18.33 | $17.02 | $18.29 | $18.29 | 767,778 |
| 2022-09-22 | $17.51 | $17.97 | $17.05 | $17.74 | $17.74 | 789,632 |
| 2022-09-21 | $19.64 | $19.64 | $18.26 | $18.30 | $18.30 | 1,391,709 |
| 2022-09-20 | $20.01 | $20.47 | $19.06 | $19.68 | $19.68 | 1,124,799 |
| 2022-09-19 | $21.12 | $21.27 | $20.22 | $20.54 | $20.54 | 616,713 |
| 2022-09-16 | $22.10 | $22.48 | $20.94 | $21.54 | $21.54 | 3,778,266 |
| 2022-09-15 | $23.70 | $24.11 | $22.28 | $22.78 | $22.78 | 639,820 |
| 2022-09-14 | $23.50 | $24.38 | $23.00 | $23.32 | $23.32 | 954,774 |
| 2022-09-13 | $25.15 | $25.39 | $23.66 | $23.75 | $23.75 | 928,468 |
| 2022-09-12 | $25.67 | $26.72 | $24.36 | $25.84 | $25.84 | 966,463 |
| 2022-09-09 | $25.00 | $25.85 | $24.80 | $25.54 | $25.54 | 576,704 |
| 2022-09-08 | $24.50 | $26.14 | $24.48 | $24.89 | $24.89 | 598,473 |
| 2022-09-07 | $23.43 | $24.56 | $23.08 | $24.40 | $24.40 | 718,216 |
| 2022-09-06 | $24.04 | $24.08 | $23.32 | $23.57 | $23.57 | 261,071 |
| 2022-09-02 | $23.96 | $24.24 | $23.48 | $23.80 | $23.80 | 199,972 |
| 2022-09-01 | $23.49 | $24.08 | $22.65 | $23.76 | $23.76 | 441,925 |
| 2022-08-31 | $22.95 | $23.55 | $22.84 | $23.49 | $23.49 | 492,713 |
| 2022-08-30 | $23.50 | $23.58 | $22.56 | $22.91 | $22.91 | 443,518 |
| 2022-08-29 | $23.83 | $24.50 | $23.17 | $23.38 | $23.38 | 376,697 |
| 2022-08-26 | $24.73 | $24.96 | $23.98 | $24.09 | $24.09 | 309,488 |
| 2022-08-25 | $25.25 | $25.30 | $23.97 | $24.75 | $24.75 | 485,851 |
| 2022-08-24 | $24.42 | $25.41 | $24.03 | $25.12 | $25.12 | 522,297 |
| 2022-08-23 | $24.00 | $24.90 | $23.48 | $24.50 | $24.50 | 1,047,202 |
| 2022-08-22 | $23.57 | $24.54 | $23.36 | $24.02 | $24.02 | 718,317 |
| 2022-08-19 | $23.42 | $24.28 | $22.69 | $23.94 | $23.94 | 1,089,329 |
| 2022-08-18 | $23.95 | $24.66 | $23.49 | $24.00 | $24.00 | 562,537 |
| 2022-08-17 | $23.93 | $24.98 | $23.10 | $24.07 | $24.07 | 825,267 |
| 2022-08-16 | $25.01 | $25.34 | $24.07 | $24.24 | $24.24 | 610,930 |
| 2022-08-15 | $26.53 | $26.82 | $24.93 | $25.00 | $25.00 | 648,081 |
| 2022-08-12 | $24.78 | $28.35 | $24.65 | $26.57 | $26.57 | 918,882 |
| 2022-08-11 | $23.11 | $24.54 | $23.11 | $24.50 | $24.50 | 555,952 |
| 2022-08-10 | $23.04 | $23.88 | $22.47 | $23.57 | $23.57 | 583,773 |
| 2022-08-09 | $24.05 | $24.54 | $22.55 | $22.75 | $22.75 | 707,934 |
| 2022-08-08 | $23.74 | $24.84 | $23.48 | $24.39 | $24.39 | 617,278 |
| 2022-08-05 | $20.00 | $23.70 | $19.38 | $23.64 | $23.64 | 932,931 |
| 2022-08-04 | $19.29 | $20.55 | $18.98 | $20.45 | $20.45 | 526,577 |
| 2022-08-03 | $17.15 | $19.22 | $17.15 | $19.13 | $19.13 | 456,728 |
| 2022-08-02 | $16.87 | $17.56 | $16.00 | $17.53 | $17.53 | 506,570 |
| 2022-08-01 | $17.12 | $17.38 | $16.33 | $16.44 | $16.44 | 276,528 |
| 2022-07-29 | $17.29 | $17.29 | $16.72 | $17.13 | $17.13 | 287,799 |
| 2022-07-28 | $17.98 | $18.17 | $17.30 | $17.39 | $17.39 | 317,068 |
| 2022-07-27 | $18.05 | $18.07 | $17.20 | $17.93 | $17.93 | 235,997 |
| 2022-07-26 | $17.85 | $18.40 | $17.46 | $17.81 | $17.81 | 237,971 |
| 2022-07-25 | $17.80 | $18.30 | $17.23 | $17.66 | $17.66 | 188,757 |
| 2022-07-22 | $19.46 | $19.73 | $17.85 | $18.03 | $18.03 | 455,006 |
| 2022-07-21 | $19.42 | $19.86 | $19.11 | $19.24 | $19.24 | 473,602 |
| 2022-07-20 | $19.50 | $19.83 | $18.91 | $19.24 | $19.24 | 507,031 |
| 2022-07-19 | $18.14 | $19.40 | $18.13 | $19.38 | $19.38 | 333,929 |
| 2022-07-18 | $19.45 | $20.02 | $18.04 | $18.13 | $18.13 | 436,587 |
| 2022-07-15 | $19.62 | $19.62 | $19.03 | $19.14 | $19.14 | 228,657 |
| 2022-07-14 | $19.03 | $19.45 | $18.63 | $19.38 | $19.38 | 257,853 |
| 2022-07-13 | $17.44 | $19.30 | $17.44 | $19.07 | $19.07 | 325,931 |
| 2022-07-12 | $18.62 | $18.90 | $17.44 | $17.88 | $17.88 | 519,318 |
| 2022-07-11 | $19.53 | $19.89 | $18.40 | $18.46 | $18.46 | 484,104 |
| 2022-07-08 | $19.42 | $20.02 | $19.36 | $19.60 | $19.60 | 903,328 |
| 2022-07-07 | $19.70 | $19.99 | $19.01 | $19.43 | $19.43 | 505,988 |
| 2022-07-06 | $19.24 | $19.84 | $18.63 | $19.72 | $19.72 | 516,403 |
| 2022-07-05 | $19.45 | $20.08 | $18.42 | $19.31 | $19.31 | 869,328 |
| 2022-07-01 | $17.80 | $20.02 | $17.66 | $19.95 | $19.95 | 976,144 |
| 2022-06-30 | $17.26 | $18.22 | $16.91 | $17.90 | $17.90 | 762,944 |
| 2022-06-29 | $17.04 | $17.98 | $16.79 | $17.55 | $17.55 | 593,043 |
| 2022-06-28 | $17.41 | $18.13 | $16.99 | $17.12 | $17.12 | 992,660 |
| 2022-06-27 | $17.78 | $17.99 | $17.04 | $17.39 | $17.39 | 653,196 |
| 2022-06-24 | $17.65 | $17.95 | $16.95 | $17.78 | $17.78 | 2,197,890 |
| 2022-06-23 | $16.28 | $17.50 | $15.83 | $17.45 | $17.45 | 1,413,364 |
| 2022-06-22 | $16.32 | $16.97 | $15.90 | $16.01 | $16.01 | 1,119,260 |
| 2022-06-21 | $16.23 | $16.62 | $15.31 | $16.29 | $16.29 | 3,045,960 |
| 2022-06-17 | $15.10 | $15.98 | $15.08 | $15.79 | $15.79 | 1,768,183 |
| 2022-06-16 | $14.81 | $15.48 | $14.73 | $15.05 | $15.05 | 1,514,557 |
| 2022-06-15 | $16.29 | $16.79 | $14.55 | $15.25 | $15.25 | 8,618,087 |
| 2022-06-14 | $13.17 | $16.00 | $13.13 | $15.83 | $15.83 | 12,472,649 |
| 2022-06-13 | $14.94 | $15.90 | $12.77 | $14.96 | $14.96 | 49,717,148 |
| 2022-06-10 | $6.97 | $7.10 | $6.51 | $6.62 | $6.62 | 142,696 |
| 2022-06-09 | $7.02 | $7.24 | $6.69 | $7.12 | $7.12 | 142,086 |
| 2022-06-08 | $6.75 | $7.46 | $6.63 | $7.05 | $7.05 | 163,901 |
| 2022-06-07 | $6.62 | $6.92 | $6.40 | $6.74 | $6.74 | 232,572 |
| 2022-06-06 | $7.11 | $7.11 | $6.52 | $6.68 | $6.68 | 195,488 |
| 2022-06-03 | $6.68 | $7.20 | $6.47 | $7.02 | $7.02 | 353,393 |
| 2022-06-02 | $6.49 | $7.02 | $6.38 | $6.67 | $6.67 | 527,311 |
| 2022-06-01 | $6.20 | $6.60 | $6.03 | $6.56 | $6.56 | 935,391 |
| 2022-05-31 | $5.50 | $6.23 | $5.45 | $6.22 | $6.22 | 942,480 |
| 2022-05-27 | $5.75 | $5.80 | $5.44 | $5.72 | $5.72 | 731,413 |
| 2022-05-26 | $6.09 | $6.16 | $5.71 | $5.75 | $5.75 | 1,200,111 |
| 2022-05-25 | $7.32 | $7.51 | $6.08 | $6.16 | $6.16 | 440,913 |
| 2022-05-24 | $7.16 | $7.33 | $6.81 | $7.28 | $7.28 | 359,978 |
| 2022-05-23 | $7.33 | $7.76 | $7.04 | $7.22 | $7.22 | 290,964 |
| 2022-05-20 | $6.98 | $7.30 | $6.83 | $7.20 | $7.20 | 155,905 |
| 2022-05-19 | $7.49 | $7.77 | $6.80 | $6.88 | $6.88 | 203,047 |
| 2022-05-18 | $8.36 | $8.50 | $7.40 | $7.58 | $7.58 | 248,281 |
| 2022-05-17 | $8.10 | $8.64 | $7.75 | $8.59 | $8.59 | 218,274 |
| 2022-05-16 | $7.70 | $8.19 | $7.56 | $7.85 | $7.85 | 177,317 |
| 2022-05-13 | $7.04 | $7.78 | $6.53 | $7.65 | $7.65 | 461,834 |
| 2022-05-12 | $6.98 | $7.37 | $6.61 | $6.95 | $6.95 | 236,627 |
| 2022-05-11 | $7.59 | $7.63 | $6.99 | $7.05 | $7.05 | 647,801 |
| 2022-05-10 | $7.93 | $8.08 | $7.48 | $7.66 | $7.66 | 160,477 |
| 2022-05-09 | $8.23 | $8.32 | $7.67 | $7.74 | $7.74 | 171,911 |
| 2022-05-06 | $8.94 | $9.04 | $8.29 | $8.40 | $8.40 | 105,199 |
| 2022-05-05 | $9.54 | $9.62 | $8.93 | $8.99 | $8.99 | 110,050 |
| 2022-05-04 | $9.46 | $9.95 | $8.91 | $9.73 | $9.73 | 436,210 |
| 2022-05-03 | $9.36 | $10.20 | $8.87 | $9.50 | $9.50 | 381,737 |
| 2022-05-02 | $8.80 | $9.32 | $8.25 | $9.28 | $9.28 | 402,591 |
| 2022-04-29 | $8.90 | $9.37 | $8.49 | $8.52 | $8.52 | 194,317 |
| 2022-04-28 | $9.15 | $9.53 | $8.33 | $8.97 | $8.97 | 172,605 |
| 2022-04-27 | $9.68 | $9.99 | $8.79 | $9.02 | $9.02 | 176,096 |
| 2022-04-26 | $10.50 | $10.51 | $9.71 | $9.77 | $9.77 | 330,310 |
| 2022-04-25 | $10.42 | $10.80 | $10.07 | $10.58 | $10.58 | 142,816 |
| 2022-04-22 | $10.89 | $10.95 | $10.45 | $10.53 | $10.53 | 185,555 |
| 2022-04-21 | $11.21 | $11.23 | $10.95 | $10.97 | $10.97 | 158,068 |
| 2022-04-20 | $11.07 | $11.30 | $10.87 | $11.16 | $11.16 | 69,507 |
| 2022-04-19 | $11.06 | $11.20 | $10.93 | $11.01 | $11.01 | 88,419 |
| 2022-04-18 | $11.21 | $11.21 | $10.92 | $11.13 | $11.13 | 346,371 |
| 2022-04-14 | $11.60 | $11.60 | $11.06 | $11.32 | $11.32 | 96,174 |
| 2022-04-13 | $11.04 | $11.72 | $10.97 | $11.61 | $11.61 | 143,772 |
| 2022-04-12 | $11.02 | $11.41 | $10.92 | $11.03 | $11.03 | 89,920 |
| 2022-04-11 | $11.10 | $11.10 | $10.60 | $10.98 | $10.98 | 250,357 |
| 2022-04-08 | $11.03 | $11.39 | $10.85 | $11.09 | $11.09 | 84,552 |
| 2022-04-07 | $10.97 | $11.28 | $10.81 | $11.15 | $11.15 | 225,914 |
| 2022-04-06 | $10.54 | $11.20 | $10.47 | $11.14 | $11.14 | 483,829 |
| 2022-04-05 | $10.78 | $10.86 | $10.66 | $10.79 | $10.79 | 126,500 |
| 2022-04-04 | $10.53 | $10.77 | $10.29 | $10.67 | $10.67 | 109,995 |
| 2022-04-01 | $9.81 | $10.67 | $9.81 | $10.56 | $10.56 | 140,458 |
| 2022-03-31 | $9.72 | $10.05 | $9.72 | $9.92 | $9.92 | 97,670 |
| 2022-03-30 | $9.62 | $10.31 | $9.62 | $9.83 | $9.83 | 134,892 |
| 2022-03-29 | $9.23 | $9.72 | $9.23 | $9.63 | $9.63 | 87,456 |
| 2022-03-28 | $9.43 | $9.59 | $9.07 | $9.12 | $9.12 | 91,502 |
| 2022-03-25 | $9.46 | $9.73 | $9.03 | $9.49 | $9.49 | 166,132 |
| 2022-03-24 | $9.28 | $9.53 | $9.11 | $9.47 | $9.47 | 188,530 |
| 2022-03-23 | $9.89 | $10.00 | $9.20 | $9.27 | $9.27 | 174,959 |
| 2022-03-22 | $9.89 | $9.92 | $9.46 | $9.74 | $9.74 | 212,433 |
| 2022-03-21 | $10.90 | $11.02 | $9.78 | $9.83 | $9.83 | 237,702 |
| 2022-03-18 | $11.10 | $11.59 | $10.71 | $10.93 | $10.93 | 1,367,275 |
| 2022-03-17 | $10.95 | $11.13 | $10.60 | $11.06 | $11.06 | 269,504 |
| 2022-03-16 | $10.59 | $11.19 | $10.59 | $10.98 | $10.98 | 261,651 |
| 2022-03-15 | $10.78 | $11.22 | $10.29 | $10.48 | $10.48 | 227,528 |
| 2022-03-14 | $11.63 | $11.96 | $10.65 | $10.73 | $10.73 | 157,208 |
| 2022-03-11 | $12.63 | $12.98 | $11.42 | $11.51 | $11.51 | 264,813 |
| 2022-03-10 | $12.58 | $12.59 | $11.89 | $12.36 | $12.36 | 765,433 |
| 2022-03-09 | $12.66 | $13.45 | $12.52 | $12.82 | $12.82 | 108,346 |
| 2022-03-08 | $12.34 | $12.79 | $11.49 | $12.41 | $12.41 | 178,712 |
| 2022-03-07 | $11.90 | $12.37 | $11.38 | $12.23 | $12.23 | 210,997 |
| 2022-03-04 | $12.52 | $12.97 | $11.94 | $11.97 | $11.97 | 126,080 |
| 2022-03-03 | $13.53 | $13.73 | $12.81 | $12.81 | $12.81 | 173,387 |
| 2022-03-02 | $13.38 | $14.20 | $13.23 | $13.50 | $13.50 | 96,301 |
| 2022-03-01 | $13.58 | $13.96 | $13.22 | $13.32 | $13.32 | 182,671 |
| 2022-02-28 | $13.78 | $14.23 | $13.55 | $13.66 | $13.66 | 127,899 |
| 2022-02-25 | $13.93 | $14.19 | $13.59 | $14.11 | $14.11 | 85,264 |
| 2022-02-24 | $13.17 | $13.83 | $13.17 | $13.81 | $13.81 | 146,716 |
| 2022-02-23 | $13.40 | $13.54 | $13.16 | $13.42 | $13.42 | 184,405 |
| 2022-02-22 | $13.65 | $14.01 | $13.17 | $13.31 | $13.31 | 224,418 |
| 2022-02-18 | $13.43 | $13.89 | $13.05 | $13.71 | $13.71 | 161,008 |
| 2022-02-17 | $13.43 | $13.87 | $13.11 | $13.49 | $13.49 | 149,626 |
| 2022-02-16 | $13.65 | $13.98 | $13.29 | $13.73 | $13.73 | 108,815 |
| 2022-02-15 | $12.96 | $14.16 | $12.96 | $13.79 | $13.79 | 223,636 |
| 2022-02-14 | $14.12 | $14.12 | $12.70 | $13.10 | $13.10 | 446,105 |
| 2022-02-11 | $14.25 | $15.02 | $14.00 | $14.09 | $14.09 | 151,360 |
| 2022-02-10 | $15.38 | $15.79 | $14.12 | $14.23 | $14.23 | 211,637 |
| 2022-02-09 | $14.83 | $15.72 | $14.64 | $15.47 | $15.47 | 134,211 |
| 2022-02-08 | $14.06 | $14.79 | $14.00 | $14.63 | $14.63 | 147,316 |
| 2022-02-07 | $13.82 | $14.74 | $13.65 | $14.21 | $14.21 | 97,316 |
| 2022-02-04 | $14.00 | $14.24 | $13.52 | $13.74 | $13.74 | 273,642 |
| 2022-02-03 | $14.00 | $14.38 | $14.00 | $14.09 | $14.09 | 61,775 |
| 2022-02-02 | $14.98 | $14.98 | $14.02 | $14.08 | $14.08 | 90,681 |
| 2022-02-01 | $14.76 | $15.06 | $14.26 | $14.95 | $14.95 | 99,369 |
| 2022-01-31 | $14.00 | $14.88 | $14.00 | $14.75 | $14.75 | 188,918 |
| 2022-01-28 | $13.26 | $14.03 | $12.95 | $14.01 | $14.01 | 919,053 |
| 2022-01-27 | $14.03 | $14.27 | $12.99 | $13.25 | $13.25 | 129,597 |
| 2022-01-26 | $14.87 | $16.36 | $13.69 | $13.85 | $13.85 | 153,451 |
| 2022-01-25 | $14.39 | $15.29 | $13.67 | $14.75 | $14.75 | 342,486 |
| 2022-01-24 | $14.52 | $14.72 | $13.51 | $14.53 | $14.53 | 375,119 |
| 2022-01-21 | $15.03 | $15.61 | $14.28 | $14.63 | $14.63 | 425,354 |
| 2022-01-20 | $14.76 | $15.36 | $14.60 | $14.78 | $14.78 | 250,070 |
| 2022-01-19 | $14.40 | $14.96 | $14.07 | $14.71 | $14.71 | 193,925 |
| 2022-01-18 | $14.04 | $14.53 | $14.04 | $14.26 | $14.26 | 184,402 |
| 2022-01-14 | $14.00 | $14.39 | $13.45 | $14.09 | $14.09 | 111,111 |
| 2022-01-13 | $15.40 | $15.73 | $14.09 | $14.19 | $14.19 | 726,289 |
| 2022-01-12 | $15.01 | $15.81 | $14.94 | $15.36 | $15.36 | 142,112 |
| 2022-01-11 | $14.27 | $15.37 | $14.09 | $15.09 | $15.09 | 167,274 |
| 2022-01-10 | $15.91 | $16.28 | $13.94 | $14.48 | $14.48 | 486,710 |
| 2022-01-07 | $16.50 | $16.79 | $15.77 | $15.97 | $15.97 | 252,049 |
| 2022-01-06 | $16.34 | $17.31 | $16.01 | $16.46 | $16.46 | 133,522 |
| 2022-01-05 | $17.11 | $17.70 | $16.30 | $16.48 | $16.48 | 100,799 |
| 2022-01-04 | $17.52 | $17.52 | $16.87 | $16.98 | $16.98 | 31,453 |
| 2022-01-03 | $16.75 | $17.58 | $16.25 | $17.47 | $17.47 | 126,692 |
| 2021-12-31 | $16.72 | $17.83 | $16.56 | $16.85 | $16.85 | 102,760 |
| 2021-12-30 | $16.38 | $17.15 | $16.32 | $16.63 | $16.63 | 203,300 |
| 2021-12-29 | $16.27 | $16.84 | $15.76 | $16.35 | $16.35 | 136,977 |
| 2021-12-28 | $16.00 | $16.31 | $15.91 | $16.27 | $16.27 | 207,085 |
| 2021-12-27 | $15.90 | $16.06 | $15.56 | $15.97 | $15.97 | 168,454 |
| 2021-12-23 | $15.65 | $15.89 | $15.16 | $15.83 | $15.83 | 69,909 |
| 2021-12-22 | $16.74 | $16.74 | $15.54 | $15.65 | $15.65 | 218,222 |
| 2021-12-21 | $18.00 | $18.00 | $16.81 | $17.29 | $17.29 | 647,684 |
| 2021-12-20 | $17.51 | $18.64 | $16.87 | $17.96 | $17.96 | 610,651 |
| 2021-12-17 | $17.23 | $18.27 | $16.47 | $17.85 | $17.85 | 1,156,560 |
| 2021-12-16 | $18.05 | $18.85 | $16.84 | $17.53 | $17.53 | 837,187 |
| 2021-12-15 | $17.67 | $18.65 | $16.62 | $18.25 | $18.25 | 826,212 |
| 2021-12-14 | $17.24 | $17.88 | $16.67 | $17.45 | $17.45 | 392,232 |
| 2021-12-13 | $17.24 | $18.81 | $16.82 | $17.45 | $17.45 | 184,595 |
| 2021-12-10 | $16.81 | $18.41 | $16.16 | $17.39 | $17.39 | 301,831 |
| 2021-12-09 | $17.45 | $19.90 | $16.45 | $16.75 | $16.75 | 311,866 |
| 2021-12-08 | $18.25 | $18.73 | $17.32 | $17.98 | $17.98 | 333,221 |
| 2021-12-07 | $18.36 | $19.94 | $17.96 | $18.00 | $18.00 | 457,655 |
| 2021-12-06 | $18.43 | $18.67 | $17.23 | $18.00 | $18.00 | 313,926 |
| 2021-12-03 | $19.42 | $19.64 | $17.57 | $18.00 | $18.00 | 119,516 |
| 2021-12-02 | $16.48 | $19.54 | $16.25 | $19.33 | $19.33 | 176,347 |
| 2021-12-01 | $19.64 | $19.64 | $16.13 | $16.43 | $16.43 | 116,639 |
| 2021-11-30 | $17.81 | $19.01 | $16.40 | $18.37 | $18.37 | 699,713 |
| 2021-11-29 | $18.81 | $20.02 | $17.78 | $18.05 | $18.05 | 298,616 |
| 2021-11-26 | $17.59 | $18.82 | $17.59 | $18.30 | $18.30 | 110,901 |
| 2021-11-24 | $18.71 | $18.80 | $17.93 | $18.16 | $18.16 | 78,818 |
| 2021-11-23 | $19.00 | $20.73 | $18.50 | $19.00 | $19.00 | 72,590 |
| 2021-11-22 | $20.31 | $21.00 | $18.82 | $19.03 | $19.03 | 30,505 |
| 2021-11-19 | $19.92 | $20.60 | $19.14 | $20.11 | $20.11 | 27,719 |
| 2021-11-18 | $20.51 | $20.99 | $19.98 | $20.11 | $20.11 | 57,244 |
| 2021-11-17 | $21.45 | $21.95 | $20.40 | $20.51 | $20.51 | 22,713 |
| 2021-11-16 | $21.24 | $22.56 | $20.87 | $21.38 | $21.38 | 64,307 |
| 2021-11-15 | $22.59 | $22.67 | $21.01 | $21.26 | $21.26 | 77,992 |
| 2021-11-12 | $22.67 | $23.10 | $22.19 | $22.19 | $22.19 | 32,774 |
| 2021-11-11 | $23.22 | $23.83 | $22.93 | $23.15 | $23.15 | 60,485 |
| 2021-11-10 | $24.36 | $24.66 | $22.68 | $23.14 | $23.14 | 41,716 |
| 2021-11-09 | $24.33 | $24.72 | $22.99 | $23.90 | $23.90 | 49,908 |
| 2021-11-08 | $26.30 | $26.62 | $23.89 | $24.83 | $24.83 | 70,699 |
| 2021-11-05 | $26.07 | $26.50 | $25.24 | $26.33 | $26.33 | 105,708 |
| 2021-11-04 | $25.59 | $26.12 | $25.23 | $25.96 | $25.96 | 25,259 |
| 2021-11-03 | $24.85 | $26.00 | $24.36 | $25.72 | $25.72 | 38,831 |
| 2021-11-02 | $23.20 | $24.98 | $22.87 | $24.82 | $24.82 | 52,384 |
| 2021-11-01 | $24.94 | $24.94 | $22.41 | $22.92 | $22.92 | 74,038 |
| 2021-10-29 | $23.44 | $24.84 | $22.32 | $24.44 | $24.44 | 51,164 |
| 2021-10-28 | $22.23 | $24.02 | $22.23 | $23.80 | $23.80 | 36,864 |
| 2021-10-27 | $24.50 | $24.50 | $22.02 | $22.24 | $22.24 | 54,445 |
| 2021-10-26 | $24.58 | $25.49 | $24.35 | $24.59 | $24.59 | 113,578 |
| 2021-10-25 | $23.74 | $24.46 | $23.14 | $24.33 | $24.33 | 38,132 |
| 2021-10-22 | $24.01 | $24.66 | $22.88 | $23.71 | $23.71 | 28,022 |
| 2021-10-21 | $23.32 | $24.03 | $23.23 | $23.80 | $23.80 | 34,460 |
| 2021-10-20 | $23.33 | $23.84 | $22.40 | $23.59 | $23.59 | 34,673 |
| 2021-10-19 | $22.68 | $23.37 | $21.68 | $23.24 | $23.24 | 57,502 |
| 2021-10-18 | $21.02 | $22.91 | $21.02 | $22.29 | $22.29 | 32,674 |
| 2021-10-15 | $22.81 | $23.44 | $21.59 | $22.15 | $22.15 | 41,097 |
| 2021-10-14 | $23.08 | $23.16 | $22.09 | $22.40 | $22.40 | 23,762 |
| 2021-10-13 | $21.61 | $23.00 | $21.55 | $22.97 | $22.97 | 33,114 |
| 2021-10-12 | $21.21 | $21.82 | $20.87 | $21.46 | $21.46 | 39,673 |
| 2021-10-11 | $22.12 | $22.12 | $20.68 | $21.10 | $21.10 | 49,108 |
| 2021-10-08 | $21.77 | $22.69 | $21.77 | $22.03 | $22.03 | 33,495 |
| 2021-10-07 | $20.69 | $21.98 | $20.37 | $21.65 | $21.65 | 38,095 |
| 2021-10-06 | $20.58 | $21.75 | $20.21 | $20.71 | $20.71 | 51,875 |
| 2021-10-05 | $22.85 | $23.87 | $20.40 | $20.86 | $20.86 | 63,721 |
| 2021-10-04 | $24.00 | $24.81 | $22.68 | $22.85 | $22.85 | 83,993 |
| 2021-10-01 | $23.87 | $24.65 | $23.15 | $24.59 | $24.59 | 82,333 |
| 2021-09-30 | $24.02 | $24.21 | $23.00 | $23.73 | $23.73 | 72,647 |
| 2021-09-29 | $23.81 | $24.08 | $23.00 | $23.85 | $23.85 | 65,045 |
| 2021-09-28 | $23.88 | $24.96 | $23.27 | $23.65 | $23.65 | 103,185 |
| 2021-09-27 | $23.37 | $24.78 | $23.37 | $24.45 | $24.45 | 92,022 |
| 2021-09-24 | $24.33 | $24.33 | $23.10 | $23.61 | $23.61 | 51,381 |
| 2021-09-23 | $22.32 | $24.99 | $22.16 | $24.34 | $24.34 | 61,265 |
| 2021-09-22 | $22.25 | $22.43 | $21.84 | $22.00 | $22.00 | 88,995 |
| 2021-09-21 | $20.75 | $22.19 | $20.75 | $22.01 | $22.01 | 82,524 |
| 2021-09-20 | $22.96 | $23.69 | $19.85 | $20.55 | $20.55 | 182,647 |
| 2021-09-17 | $25.11 | $25.99 | $23.00 | $23.20 | $23.20 | 1,526,520 |
| 2021-09-16 | $24.80 | $25.40 | $24.47 | $25.23 | $25.23 | 168,004 |
| 2021-09-15 | $24.60 | $26.21 | $24.60 | $24.93 | $24.93 | 109,143 |
| 2021-09-14 | $23.50 | $25.12 | $23.50 | $24.77 | $24.77 | 107,865 |
| 2021-09-13 | $25.88 | $25.98 | $23.29 | $23.47 | $23.47 | 100,895 |
| 2021-09-10 | $25.16 | $26.30 | $24.88 | $25.77 | $25.77 | 126,597 |
| 2021-09-09 | $25.82 | $26.65 | $25.06 | $25.16 | $25.16 | 80,413 |
| 2021-09-08 | $25.40 | $26.47 | $24.50 | $26.21 | $26.21 | 66,892 |
| 2021-09-07 | $27.83 | $28.70 | $24.51 | $25.11 | $25.11 | 119,211 |
| 2021-09-03 | $27.00 | $27.93 | $26.72 | $27.54 | $27.54 | 191,829 |
| 2021-09-02 | $28.06 | $28.50 | $26.00 | $27.02 | $27.02 | 112,636 |
| 2021-09-01 | $28.10 | $28.36 | $27.25 | $27.92 | $27.92 | 88,388 |
| 2021-08-31 | $27.70 | $28.39 | $26.52 | $27.83 | $27.83 | 91,473 |
| 2021-08-30 | $27.32 | $28.05 | $26.45 | $27.42 | $27.42 | 92,504 |
| 2021-08-27 | $27.51 | $28.35 | $27.07 | $27.30 | $27.30 | 78,932 |
| 2021-08-26 | $27.00 | $28.42 | $27.00 | $27.51 | $27.51 | 159,222 |
| 2021-08-25 | $27.02 | $27.53 | $26.51 | $27.29 | $27.29 | 77,020 |
| 2021-08-24 | $26.81 | $27.22 | $26.14 | $27.00 | $27.00 | 89,419 |
| 2021-08-23 | $25.25 | $27.89 | $25.25 | $27.00 | $27.00 | 263,188 |
| 2021-08-20 | $24.43 | $25.26 | $24.38 | $25.22 | $25.22 | 56,471 |
| 2021-08-19 | $23.51 | $25.23 | $23.51 | $24.67 | $24.67 | 106,429 |
| 2021-08-18 | $24.75 | $24.99 | $23.63 | $23.90 | $23.90 | 223,688 |
| 2021-08-17 | $24.50 | $25.00 | $23.86 | $24.75 | $24.75 | 145,786 |
| 2021-08-16 | $24.71 | $24.98 | $23.61 | $24.65 | $24.65 | 76,122 |
| 2021-08-13 | $23.00 | $25.00 | $22.31 | $24.54 | $24.54 | 100,211 |
| 2021-08-12 | $22.40 | $23.37 | $22.16 | $23.06 | $23.06 | 63,657 |
| 2021-08-11 | $25.61 | $25.73 | $21.03 | $22.15 | $22.15 | 133,298 |
| 2021-08-10 | $26.34 | $26.95 | $25.61 | $25.67 | $25.67 | 85,652 |
| 2021-08-09 | $26.95 | $27.33 | $25.64 | $26.55 | $26.55 | 75,491 |
| 2021-08-06 | $26.00 | $27.20 | $26.00 | $26.88 | $26.88 | 71,769 |
| 2021-08-05 | $24.50 | $26.06 | $24.50 | $25.51 | $25.51 | 35,955 |
| 2021-08-04 | $24.90 | $25.35 | $22.41 | $24.50 | $24.50 | 65,130 |
| 2021-08-03 | $24.32 | $25.32 | $23.71 | $24.85 | $24.85 | 104,543 |
| 2021-08-02 | $23.94 | $24.56 | $22.85 | $23.91 | $23.91 | 78,117 |
| 2021-07-30 | $23.04 | $24.18 | $23.01 | $23.72 | $23.72 | 68,330 |
| 2021-07-29 | $22.15 | $23.50 | $21.98 | $23.28 | $23.28 | 42,945 |
| 2021-07-28 | $23.08 | $23.13 | $21.70 | $21.70 | $21.70 | 43,612 |
| 2021-07-27 | $23.10 | $23.64 | $22.20 | $22.58 | $22.58 | 85,066 |
| 2021-07-26 | $22.34 | $23.21 | $21.87 | $22.88 | $22.88 | 52,969 |
| 2021-07-23 | $22.09 | $22.70 | $21.87 | $22.63 | $22.63 | 49,217 |
| 2021-07-22 | $21.17 | $22.86 | $21.17 | $22.46 | $22.46 | 42,919 |
| 2021-07-21 | $21.63 | $21.63 | $21.25 | $21.57 | $21.57 | 18,636 |
| 2021-07-20 | $21.25 | $21.73 | $21.10 | $21.28 | $21.28 | 25,031 |
| 2021-07-19 | $20.00 | $21.52 | $20.00 | $21.31 | $21.31 | 64,761 |
| 2021-07-16 | $20.29 | $20.86 | $20.00 | $20.26 | $20.26 | 46,588 |
| 2021-07-15 | $20.76 | $20.76 | $19.76 | $20.00 | $20.00 | 97,701 |
| 2021-07-14 | $21.20 | $21.47 | $20.18 | $20.48 | $20.48 | 48,256 |
| 2021-07-13 | $21.20 | $21.66 | $20.48 | $20.85 | $20.85 | 81,333 |
| 2021-07-12 | $21.75 | $22.08 | $20.00 | $20.93 | $20.93 | 84,737 |
| 2021-07-09 | $20.14 | $21.75 | $20.09 | $21.75 | $21.75 | 41,550 |
| 2021-07-08 | $20.71 | $20.99 | $20.00 | $20.14 | $20.14 | 134,147 |
| 2021-07-07 | $22.40 | $23.16 | $20.78 | $21.10 | $21.10 | 103,035 |
| 2021-07-06 | $22.80 | $23.92 | $22.14 | $22.14 | $22.14 | 39,841 |
| 2021-07-02 | $23.17 | $24.29 | $22.72 | $22.85 | $22.85 | 88,019 |
| 2021-07-01 | $22.81 | $24.47 | $22.50 | $23.17 | $23.17 | 72,867 |
| 2021-06-30 | $22.36 | $23.50 | $22.25 | $22.77 | $22.77 | 129,743 |
| 2021-06-29 | $21.54 | $22.72 | $21.35 | $22.21 | $22.21 | 243,003 |
| 2021-06-28 | $20.17 | $21.30 | $19.85 | $20.17 | $20.17 | 17,929 |
| 2021-06-25 | $20.07 | $20.83 | $19.89 | $20.05 | $20.05 | 34,054 |
| 2021-06-24 | $20.52 | $20.68 | $19.72 | $20.14 | $20.14 | 25,789 |
| 2021-06-23 | $20.81 | $22.63 | $19.99 | $20.23 | $20.23 | 34,318 |
| 2021-06-22 | $21.60 | $21.73 | $19.88 | $20.35 | $20.35 | 62,896 |
| 2021-06-21 | $21.90 | $22.60 | $21.11 | $21.25 | $21.25 | 74,136 |
| 2021-06-18 | $19.51 | $21.78 | $19.07 | $21.00 | $21.00 | 113,529 |
| 2021-06-17 | $19.18 | $19.93 | $19.09 | $19.46 | $19.46 | 36,297 |
| 2021-06-16 | $19.76 | $20.69 | $18.96 | $19.23 | $19.23 | 73,754 |
| 2021-06-15 | $20.92 | $21.03 | $19.80 | $20.02 | $20.02 | 7,542 |
| 2021-06-14 | $20.05 | $21.41 | $20.05 | $20.50 | $20.50 | 17,338 |
| 2021-06-11 | $20.40 | $21.21 | $20.39 | $20.84 | $20.84 | 22,778 |
| 2021-06-10 | $20.65 | $21.11 | $20.00 | $20.52 | $20.52 | 141,540 |
| 2021-06-09 | $20.32 | $20.99 | $19.72 | $20.63 | $20.63 | 88,168 |
| 2021-06-08 | $19.91 | $20.60 | $19.50 | $20.44 | $20.44 | 81,891 |
| 2021-06-07 | $18.82 | $20.02 | $18.69 | $19.78 | $19.78 | 178,294 |
| 2021-06-04 | $18.43 | $19.50 | $18.08 | $19.01 | $19.01 | 280,812 |
| 2021-06-03 | $22.17 | $24.39 | $17.19 | $19.00 | $19.00 | 1,015,392 |
| 2021-06-02 | $21.67 | $23.17 | $21.45 | $22.17 | $22.17 | 386,549 |
| 2021-06-01 | $23.70 | $24.50 | $19.07 | $21.30 | $21.30 | 533,953 |
| 2021-05-28 | $24.12 | $27.04 | $22.43 | $23.69 | $23.69 | 412,936 |
| 2021-05-27 | $25.00 | $27.00 | $22.75 | $25.89 | $25.89 | 1,961,923 |
Day One Biopharmaceuticals Inc (DAWN) News Headlines
Recent Day One Biopharmaceuticals Inc (DAWN) News
Similar Companies to Day One Biopharmaceuticals Inc (DAWN) 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 |