89bio Inc (ETNB) Exchange: NASDAQ
Data as of Oct. 10, 2024
$7.44 ($0.13) 1.78%
89bio Inc - Daily Information
Click for more stock information on 89bio Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2024 |
| Open | $7.21 |
| Previous Close | $7.44 |
| High | $7.45 |
| Low | $7.10 |
| Adjusted Open | $7.21 |
| Previous Adjusted Close | $7.44 |
| Adjusted High | $7.45 |
| Adjusted Low | $7.10 |
About 89bio Inc (ETNB)
89bio Inc
Invest in 89bio Inc (ETNB)
Historical Stock Data for 89bio Inc (ETNB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | $7.21 | $7.45 | $7.10 | $7.44 | $7.44 | 444,298 |
| 2024-10-09 | $7.42 | $7.42 | $7.21 | $7.31 | $7.31 | 342,384 |
| 2024-10-08 | $7.36 | $7.75 | $7.31 | $7.41 | $7.41 | 480,799 |
| 2024-10-07 | $7.19 | $7.57 | $7.11 | $7.33 | $7.33 | 397,241 |
| 2024-10-04 | $7.27 | $7.37 | $7.12 | $7.19 | $7.19 | 447,979 |
| 2024-10-03 | $7.18 | $7.27 | $7.00 | $7.16 | $7.16 | 660,849 |
| 2024-10-02 | $7.30 | $7.35 | $7.13 | $7.26 | $7.26 | 929,091 |
| 2024-10-01 | $7.36 | $7.37 | $7.09 | $7.36 | $7.36 | 694,650 |
| 2024-09-30 | $7.18 | $7.40 | $7.18 | $7.40 | $7.40 | 808,511 |
| 2024-09-27 | $7.48 | $7.57 | $7.21 | $7.26 | $7.26 | 653,332 |
| 2024-09-26 | $7.54 | $7.54 | $7.18 | $7.36 | $7.36 | 1,004,973 |
| 2024-09-25 | $7.60 | $7.76 | $7.20 | $7.42 | $7.42 | 617,468 |
| 2024-09-24 | $7.65 | $7.75 | $7.31 | $7.57 | $7.57 | 634,234 |
| 2024-09-23 | $8.21 | $8.26 | $7.61 | $7.67 | $7.67 | 695,543 |
| 2024-09-20 | $8.29 | $8.34 | $8.07 | $8.19 | $8.19 | 1,267,507 |
| 2024-09-19 | $8.63 | $8.63 | $8.24 | $8.29 | $8.29 | 424,977 |
| 2024-09-18 | $8.49 | $8.62 | $8.10 | $8.31 | $8.31 | 324,438 |
| 2024-09-17 | $8.29 | $8.61 | $8.20 | $8.35 | $8.35 | 381,488 |
| 2024-09-16 | $8.57 | $8.58 | $8.12 | $8.21 | $8.21 | 553,040 |
| 2024-09-13 | $8.14 | $8.53 | $8.10 | $8.48 | $8.48 | 362,264 |
| 2024-09-12 | $8.09 | $8.24 | $7.94 | $8.09 | $8.09 | 340,797 |
| 2024-09-11 | $8.28 | $8.38 | $7.96 | $8.11 | $8.11 | 689,923 |
| 2024-09-10 | $8.47 | $8.89 | $8.28 | $8.33 | $8.33 | 414,001 |
| 2024-09-09 | $8.47 | $8.91 | $8.42 | $8.46 | $8.46 | 716,043 |
| 2024-09-06 | $8.62 | $8.69 | $8.19 | $8.47 | $8.47 | 299,841 |
| 2024-09-05 | $8.83 | $8.87 | $8.36 | $8.55 | $8.55 | 441,759 |
| 2024-09-04 | $8.65 | $9.05 | $8.53 | $8.80 | $8.80 | 216,827 |
| 2024-09-03 | $9.32 | $9.86 | $8.76 | $8.78 | $8.78 | 540,865 |
| 2024-08-30 | $9.32 | $9.66 | $9.24 | $9.50 | $9.50 | 389,178 |
| 2024-08-29 | $9.04 | $9.57 | $8.92 | $9.23 | $9.23 | 334,317 |
| 2024-08-28 | $9.10 | $9.20 | $8.75 | $9.00 | $9.00 | 608,052 |
| 2024-08-27 | $9.26 | $9.47 | $8.85 | $9.14 | $9.14 | 283,093 |
| 2024-08-26 | $8.86 | $9.33 | $8.75 | $9.33 | $9.33 | 595,918 |
| 2024-08-23 | $8.59 | $8.88 | $8.45 | $8.86 | $8.86 | 349,297 |
| 2024-08-22 | $8.91 | $8.97 | $8.40 | $8.47 | $8.47 | 304,792 |
| 2024-08-21 | $8.78 | $9.04 | $8.59 | $8.90 | $8.90 | 509,225 |
| 2024-08-20 | $8.50 | $8.78 | $8.33 | $8.71 | $8.71 | 374,644 |
| 2024-08-19 | $8.06 | $8.50 | $7.98 | $8.50 | $8.50 | 527,849 |
| 2024-08-16 | $8.16 | $8.28 | $8.01 | $8.04 | $8.04 | 375,235 |
| 2024-08-15 | $7.85 | $8.24 | $7.77 | $8.17 | $8.17 | 638,312 |
| 2024-08-14 | $8.05 | $8.08 | $7.54 | $7.65 | $7.65 | 540,116 |
| 2024-08-13 | $8.00 | $8.15 | $7.90 | $8.02 | $8.02 | 540,817 |
| 2024-08-12 | $7.83 | $7.99 | $7.60 | $7.82 | $7.82 | 411,770 |
| 2024-08-09 | $7.98 | $8.04 | $7.78 | $7.80 | $7.80 | 394,878 |
| 2024-08-08 | $7.86 | $8.03 | $7.59 | $7.99 | $7.99 | 520,176 |
| 2024-08-07 | $8.13 | $8.19 | $7.50 | $7.71 | $7.71 | 788,725 |
| 2024-08-06 | $8.80 | $8.80 | $7.77 | $7.94 | $7.94 | 817,636 |
| 2024-08-05 | $8.27 | $8.42 | $8.03 | $8.39 | $8.39 | 624,602 |
| 2024-08-02 | $9.07 | $9.22 | $8.59 | $8.91 | $8.91 | 1,098,206 |
| 2024-08-01 | $9.30 | $9.68 | $9.20 | $9.45 | $9.45 | 884,455 |
| 2024-07-31 | $9.15 | $9.61 | $8.90 | $9.16 | $9.16 | 444,985 |
| 2024-07-30 | $9.14 | $9.37 | $8.98 | $9.09 | $9.09 | 476,546 |
| 2024-07-29 | $9.24 | $9.58 | $9.17 | $9.20 | $9.20 | 555,358 |
| 2024-07-26 | $9.85 | $9.85 | $9.19 | $9.24 | $9.24 | 628,609 |
| 2024-07-25 | $9.08 | $9.99 | $9.05 | $9.66 | $9.66 | 827,829 |
| 2024-07-24 | $8.64 | $9.46 | $8.60 | $9.00 | $9.00 | 840,624 |
| 2024-07-23 | $8.27 | $8.78 | $8.27 | $8.74 | $8.74 | 439,180 |
| 2024-07-22 | $8.41 | $8.46 | $7.97 | $8.31 | $8.31 | 926,468 |
| 2024-07-19 | $8.35 | $8.53 | $8.23 | $8.35 | $8.35 | 934,641 |
| 2024-07-18 | $8.72 | $8.98 | $8.27 | $8.33 | $8.33 | 754,437 |
| 2024-07-17 | $9.02 | $9.14 | $8.60 | $8.68 | $8.68 | 979,999 |
| 2024-07-16 | $9.28 | $9.56 | $9.11 | $9.22 | $9.22 | 1,312,410 |
| 2024-07-15 | $8.86 | $9.28 | $8.79 | $9.00 | $9.00 | 1,014,087 |
| 2024-07-12 | $8.92 | $9.62 | $8.68 | $8.78 | $8.78 | 1,287,842 |
| 2024-07-11 | $8.90 | $9.24 | $8.75 | $8.77 | $8.77 | 851,890 |
| 2024-07-10 | $8.13 | $8.65 | $7.96 | $8.65 | $8.65 | 474,883 |
| 2024-07-09 | $7.90 | $8.14 | $7.74 | $8.05 | $8.05 | 426,010 |
| 2024-07-08 | $7.61 | $7.92 | $7.52 | $7.90 | $7.90 | 610,632 |
| 2024-07-05 | $7.48 | $7.56 | $7.25 | $7.52 | $7.52 | 720,042 |
| 2024-07-03 | $7.66 | $7.83 | $7.43 | $7.48 | $7.48 | 422,908 |
| 2024-07-02 | $7.85 | $7.85 | $7.41 | $7.60 | $7.60 | 915,121 |
| 2024-07-01 | $7.97 | $8.11 | $7.74 | $7.76 | $7.76 | 1,043,866 |
| 2024-06-28 | $7.65 | $8.19 | $7.45 | $8.01 | $8.01 | 4,708,209 |
| 2024-06-27 | $7.35 | $7.75 | $7.00 | $7.54 | $7.54 | 2,002,449 |
| 2024-06-26 | $7.84 | $7.95 | $7.30 | $7.31 | $7.31 | 1,759,426 |
| 2024-06-25 | $8.39 | $8.48 | $7.86 | $7.86 | $7.86 | 895,859 |
| 2024-06-24 | $8.55 | $8.79 | $8.11 | $8.45 | $8.45 | 1,062,798 |
| 2024-06-21 | $7.98 | $8.65 | $7.98 | $8.52 | $8.52 | 4,474,416 |
| 2024-06-20 | $8.36 | $8.40 | $7.92 | $7.93 | $7.93 | 1,209,417 |
| 2024-06-18 | $8.84 | $8.92 | $8.34 | $8.40 | $8.40 | 722,203 |
| 2024-06-17 | $8.69 | $9.03 | $8.65 | $8.86 | $8.86 | 622,564 |
| 2024-06-14 | $9.14 | $9.22 | $8.37 | $8.77 | $8.77 | 1,254,934 |
| 2024-06-13 | $9.44 | $9.84 | $9.21 | $9.29 | $9.29 | 730,210 |
| 2024-06-12 | $8.94 | $9.96 | $8.93 | $9.46 | $9.46 | 1,036,058 |
| 2024-06-11 | $8.38 | $8.84 | $8.25 | $8.68 | $8.68 | 1,192,122 |
| 2024-06-10 | $7.95 | $8.49 | $7.81 | $8.47 | $8.47 | 820,339 |
| 2024-06-07 | $7.96 | $8.31 | $7.82 | $8.10 | $8.10 | 844,878 |
| 2024-06-06 | $8.07 | $8.11 | $7.80 | $8.10 | $8.10 | 1,033,701 |
| 2024-06-05 | $7.70 | $8.30 | $7.45 | $8.07 | $8.07 | 1,189,788 |
| 2024-06-04 | $7.85 | $8.75 | $7.76 | $8.30 | $8.30 | 1,912,183 |
| 2024-06-03 | $8.06 | $8.36 | $7.68 | $7.92 | $7.92 | 1,032,518 |
| 2024-05-31 | $7.84 | $8.02 | $7.64 | $7.90 | $7.90 | 984,707 |
| 2024-05-30 | $8.09 | $8.17 | $7.71 | $7.78 | $7.78 | 751,817 |
| 2024-05-29 | $8.12 | $8.19 | $7.94 | $8.02 | $8.02 | 1,329,782 |
| 2024-05-28 | $8.32 | $8.41 | $7.93 | $8.32 | $8.32 | 817,326 |
| 2024-05-24 | $8.24 | $8.35 | $7.85 | $8.14 | $8.14 | 757,495 |
| 2024-05-23 | $9.01 | $9.01 | $7.96 | $8.18 | $8.18 | 1,676,725 |
| 2024-05-22 | $8.92 | $9.12 | $8.83 | $8.93 | $8.93 | 571,420 |
| 2024-05-21 | $8.91 | $9.06 | $8.72 | $8.95 | $8.95 | 418,458 |
| 2024-05-20 | $8.58 | $9.10 | $8.51 | $8.94 | $8.94 | 508,761 |
| 2024-05-17 | $9.06 | $9.06 | $8.59 | $8.63 | $8.63 | 806,351 |
| 2024-05-16 | $9.25 | $9.26 | $8.85 | $8.97 | $8.97 | 596,671 |
| 2024-05-15 | $9.18 | $9.66 | $9.17 | $9.20 | $9.20 | 801,798 |
| 2024-05-14 | $8.87 | $9.10 | $8.85 | $9.09 | $9.09 | 713,585 |
| 2024-05-13 | $8.60 | $8.83 | $8.60 | $8.70 | $8.70 | 915,185 |
| 2024-05-10 | $9.09 | $9.23 | $8.59 | $8.71 | $8.71 | 709,088 |
| 2024-05-09 | $9.31 | $9.33 | $9.04 | $9.11 | $9.11 | 591,601 |
| 2024-05-08 | $9.17 | $9.30 | $8.83 | $9.03 | $9.03 | 553,063 |
| 2024-05-07 | $9.73 | $9.83 | $9.34 | $9.37 | $9.37 | 522,538 |
| 2024-05-06 | $9.41 | $9.74 | $9.19 | $9.59 | $9.59 | 589,571 |
| 2024-05-03 | $9.19 | $9.35 | $8.90 | $9.22 | $9.22 | 645,965 |
| 2024-05-02 | $8.87 | $9.15 | $8.56 | $8.86 | $8.86 | 588,356 |
| 2024-05-01 | $8.54 | $9.14 | $8.54 | $8.75 | $8.75 | 959,115 |
| 2024-04-30 | $8.64 | $8.77 | $8.42 | $8.51 | $8.51 | 564,483 |
| 2024-04-29 | $8.35 | $8.66 | $8.35 | $8.53 | $8.53 | 590,480 |
| 2024-04-26 | $8.32 | $8.45 | $8.18 | $8.26 | $8.26 | 653,066 |
| 2024-04-25 | $8.44 | $8.46 | $8.04 | $8.25 | $8.25 | 1,012,055 |
| 2024-04-24 | $8.92 | $9.11 | $8.54 | $8.58 | $8.58 | 871,176 |
| 2024-04-23 | $9.31 | $9.57 | $8.92 | $8.92 | $8.92 | 745,431 |
| 2024-04-22 | $9.43 | $9.78 | $9.12 | $9.31 | $9.31 | 580,198 |
| 2024-04-19 | $8.89 | $9.10 | $8.78 | $9.08 | $9.08 | 1,008,929 |
| 2024-04-18 | $9.15 | $9.34 | $8.86 | $8.88 | $8.88 | 675,448 |
| 2024-04-17 | $9.44 | $9.57 | $9.12 | $9.16 | $9.16 | 686,556 |
| 2024-04-16 | $9.41 | $9.56 | $9.25 | $9.37 | $9.37 | 548,713 |
| 2024-04-15 | $10.03 | $10.03 | $9.41 | $9.49 | $9.49 | 670,955 |
| 2024-04-12 | $10.10 | $10.18 | $9.65 | $9.82 | $9.82 | 722,277 |
| 2024-04-11 | $10.59 | $10.64 | $10.06 | $10.14 | $10.14 | 1,347,179 |
| 2024-04-10 | $10.53 | $10.60 | $10.34 | $10.54 | $10.54 | 1,026,979 |
| 2024-04-09 | $10.78 | $10.97 | $10.61 | $10.90 | $10.90 | 608,244 |
| 2024-04-08 | $10.83 | $10.93 | $10.65 | $10.79 | $10.79 | 337,379 |
| 2024-04-05 | $10.54 | $10.84 | $10.25 | $10.76 | $10.76 | 408,168 |
| 2024-04-04 | $10.82 | $11.17 | $10.49 | $10.65 | $10.65 | 887,158 |
| 2024-04-03 | $10.55 | $10.90 | $10.34 | $10.87 | $10.87 | 936,750 |
| 2024-04-02 | $10.53 | $10.66 | $10.17 | $10.58 | $10.58 | 903,240 |
| 2024-04-01 | $11.51 | $11.58 | $10.65 | $10.73 | $10.73 | 948,303 |
| 2024-03-28 | $11.52 | $11.69 | $11.01 | $11.64 | $11.64 | 840,223 |
| 2024-03-27 | $11.25 | $11.62 | $11.00 | $11.31 | $11.31 | 1,297,076 |
| 2024-03-26 | $11.53 | $11.62 | $11.18 | $11.20 | $11.20 | 568,833 |
| 2024-03-25 | $11.48 | $11.76 | $11.31 | $11.34 | $11.34 | 549,165 |
| 2024-03-22 | $11.44 | $11.89 | $11.37 | $11.50 | $11.50 | 760,821 |
| 2024-03-21 | $11.46 | $11.88 | $11.36 | $11.45 | $11.45 | 797,147 |
| 2024-03-20 | $11.85 | $12.16 | $11.10 | $11.32 | $11.32 | 1,343,322 |
| 2024-03-19 | $12.44 | $12.54 | $11.86 | $11.92 | $11.92 | 1,190,450 |
| 2024-03-18 | $13.55 | $13.71 | $12.57 | $12.60 | $12.60 | 1,600,716 |
| 2024-03-15 | $12.76 | $13.55 | $12.67 | $13.52 | $13.52 | 4,644,165 |
| 2024-03-14 | $13.27 | $13.33 | $11.86 | $12.61 | $12.61 | 1,814,892 |
| 2024-03-13 | $12.82 | $13.35 | $12.73 | $13.31 | $13.31 | 1,030,160 |
| 2024-03-12 | $12.88 | $13.10 | $12.56 | $12.87 | $12.87 | 1,297,598 |
| 2024-03-11 | $12.94 | $13.50 | $12.85 | $12.89 | $12.89 | 1,116,516 |
| 2024-03-08 | $13.32 | $13.62 | $12.91 | $12.93 | $12.93 | 1,044,126 |
| 2024-03-07 | $13.32 | $13.32 | $12.65 | $13.02 | $13.02 | 1,707,988 |
| 2024-03-06 | $11.99 | $12.26 | $11.84 | $12.13 | $12.13 | 1,649,392 |
| 2024-03-05 | $13.69 | $13.77 | $11.62 | $11.73 | $11.73 | 1,511,690 |
| 2024-03-04 | $16.63 | $16.63 | $13.50 | $13.77 | $13.77 | 6,095,683 |
| 2024-03-01 | $11.85 | $13.34 | $11.74 | $12.62 | $12.62 | 2,160,379 |
| 2024-02-29 | $11.90 | $12.28 | $11.43 | $11.47 | $11.47 | 1,287,115 |
| 2024-02-28 | $11.60 | $12.09 | $11.59 | $11.76 | $11.76 | 832,449 |
| 2024-02-27 | $11.03 | $11.79 | $10.98 | $11.74 | $11.74 | 1,116,808 |
| 2024-02-26 | $10.76 | $11.47 | $10.76 | $11.03 | $11.03 | 1,275,275 |
| 2024-02-23 | $10.60 | $11.42 | $10.60 | $11.18 | $11.18 | 1,214,368 |
| 2024-02-22 | $10.48 | $11.07 | $10.37 | $10.59 | $10.59 | 1,081,773 |
| 2024-02-21 | $9.90 | $10.52 | $9.86 | $10.46 | $10.46 | 1,008,957 |
| 2024-02-20 | $9.70 | $9.99 | $9.63 | $9.89 | $9.89 | 695,369 |
| 2024-02-16 | $9.66 | $9.90 | $9.49 | $9.74 | $9.74 | 991,400 |
| 2024-02-15 | $9.88 | $9.96 | $9.59 | $9.79 | $9.79 | 1,291,462 |
| 2024-02-14 | $8.97 | $10.12 | $8.79 | $9.80 | $9.80 | 1,401,920 |
| 2024-02-13 | $9.00 | $9.01 | $8.65 | $8.85 | $8.85 | 1,647,424 |
| 2024-02-12 | $8.49 | $9.40 | $8.44 | $9.38 | $9.38 | 1,614,947 |
| 2024-02-09 | $8.50 | $8.56 | $8.28 | $8.45 | $8.45 | 1,442,292 |
| 2024-02-08 | $8.28 | $8.63 | $8.01 | $8.45 | $8.45 | 898,863 |
| 2024-02-07 | $8.25 | $8.65 | $8.03 | $8.34 | $8.34 | 2,204,051 |
| 2024-02-06 | $8.38 | $8.38 | $7.47 | $8.13 | $8.13 | 5,857,576 |
| 2024-02-05 | $9.77 | $9.92 | $9.60 | $9.80 | $9.80 | 466,249 |
| 2024-02-02 | $9.80 | $10.10 | $9.63 | $9.94 | $9.94 | 1,226,434 |
| 2024-02-01 | $9.99 | $10.20 | $9.84 | $9.98 | $9.98 | 962,203 |
| 2024-01-31 | $10.15 | $10.33 | $9.85 | $9.90 | $9.90 | 902,998 |
| 2024-01-30 | $10.61 | $10.72 | $10.10 | $10.19 | $10.19 | 641,272 |
| 2024-01-29 | $10.18 | $10.83 | $10.08 | $10.71 | $10.71 | 1,243,023 |
| 2024-01-26 | $10.48 | $10.64 | $10.14 | $10.17 | $10.17 | 889,940 |
| 2024-01-25 | $10.27 | $10.56 | $10.21 | $10.44 | $10.44 | 1,210,350 |
| 2024-01-24 | $11.09 | $11.09 | $10.22 | $10.24 | $10.24 | 750,072 |
| 2024-01-23 | $11.05 | $11.12 | $10.55 | $10.97 | $10.97 | 712,195 |
| 2024-01-22 | $11.04 | $11.06 | $10.45 | $10.92 | $10.92 | 1,258,029 |
| 2024-01-19 | $11.12 | $11.24 | $10.93 | $11.04 | $11.04 | 602,666 |
| 2024-01-18 | $11.52 | $11.52 | $10.75 | $11.09 | $11.09 | 1,389,767 |
| 2024-01-17 | $10.91 | $11.43 | $10.82 | $11.40 | $11.40 | 800,977 |
| 2024-01-16 | $11.00 | $11.21 | $10.88 | $11.07 | $11.07 | 655,989 |
| 2024-01-12 | $10.38 | $11.34 | $10.20 | $11.09 | $11.09 | 1,307,625 |
| 2024-01-11 | $11.32 | $11.32 | $10.96 | $11.17 | $11.17 | 1,864,224 |
| 2024-01-10 | $11.67 | $12.10 | $11.35 | $11.50 | $11.50 | 785,172 |
| 2024-01-09 | $11.86 | $11.93 | $11.26 | $11.72 | $11.72 | 1,014,217 |
| 2024-01-08 | $11.42 | $12.03 | $10.97 | $11.99 | $11.99 | 910,761 |
| 2024-01-05 | $11.30 | $11.59 | $11.04 | $11.53 | $11.53 | 1,118,208 |
| 2024-01-04 | $11.07 | $11.53 | $10.96 | $11.39 | $11.39 | 870,984 |
| 2024-01-03 | $11.21 | $11.34 | $10.90 | $11.03 | $11.03 | 1,216,817 |
| 2024-01-02 | $11.01 | $11.81 | $10.91 | $11.29 | $11.29 | 1,405,213 |
| 2023-12-29 | $11.31 | $11.35 | $11.04 | $11.17 | $11.17 | 871,993 |
| 2023-12-28 | $11.12 | $11.47 | $10.97 | $11.34 | $11.34 | 1,335,935 |
| 2023-12-27 | $11.22 | $11.39 | $10.91 | $11.11 | $11.11 | 1,035,068 |
| 2023-12-26 | $11.10 | $11.35 | $10.93 | $11.14 | $11.14 | 977,058 |
| 2023-12-22 | $10.85 | $11.08 | $10.79 | $10.90 | $10.90 | 1,312,065 |
| 2023-12-21 | $10.47 | $10.76 | $10.47 | $10.72 | $10.72 | 832,057 |
| 2023-12-20 | $10.81 | $10.95 | $10.20 | $10.23 | $10.23 | 1,270,981 |
| 2023-12-19 | $10.54 | $10.99 | $10.54 | $10.85 | $10.85 | 807,202 |
| 2023-12-18 | $10.60 | $10.69 | $10.19 | $10.49 | $10.49 | 1,197,216 |
| 2023-12-15 | $10.87 | $11.06 | $10.45 | $10.60 | $10.60 | 4,368,795 |
| 2023-12-14 | $10.86 | $10.91 | $10.48 | $10.78 | $10.78 | 2,558,474 |
| 2023-12-13 | $10.02 | $10.67 | $9.76 | $10.64 | $10.64 | 1,544,616 |
| 2023-12-12 | $9.46 | $10.08 | $9.21 | $10.02 | $10.02 | 1,225,508 |
| 2023-12-11 | $9.88 | $9.88 | $9.07 | $9.61 | $9.61 | 1,783,865 |
| 2023-12-08 | $9.91 | $10.01 | $9.60 | $9.86 | $9.86 | 1,699,059 |
| 2023-12-07 | $9.63 | $10.29 | $9.55 | $9.95 | $9.95 | 3,245,032 |
| 2023-12-06 | $10.05 | $10.26 | $9.67 | $9.94 | $9.94 | 1,177,021 |
| 2023-12-05 | $9.05 | $10.45 | $9.00 | $9.96 | $9.96 | 2,232,363 |
| 2023-12-04 | $8.93 | $9.13 | $8.71 | $9.05 | $9.05 | 3,042,316 |
| 2023-12-01 | $8.01 | $8.42 | $7.74 | $8.40 | $8.40 | 1,109,895 |
| 2023-11-30 | $7.98 | $8.36 | $7.94 | $8.04 | $8.04 | 1,036,578 |
| 2023-11-29 | $7.71 | $7.96 | $7.63 | $7.84 | $7.84 | 1,185,800 |
| 2023-11-28 | $7.61 | $7.66 | $7.34 | $7.65 | $7.65 | 934,037 |
| 2023-11-27 | $7.78 | $7.84 | $7.28 | $7.63 | $7.63 | 1,477,987 |
| 2023-11-24 | $7.59 | $8.09 | $7.57 | $7.92 | $7.92 | 948,833 |
| 2023-11-22 | $7.78 | $7.82 | $7.51 | $7.60 | $7.60 | 577,842 |
| 2023-11-21 | $7.65 | $7.94 | $7.42 | $7.59 | $7.59 | 709,549 |
| 2023-11-20 | $7.89 | $8.08 | $7.59 | $7.74 | $7.74 | 1,022,637 |
| 2023-11-17 | $7.50 | $7.93 | $7.40 | $7.91 | $7.91 | 1,684,155 |
| 2023-11-16 | $7.56 | $7.74 | $7.30 | $7.46 | $7.46 | 1,205,144 |
| 2023-11-15 | $7.63 | $8.18 | $7.54 | $7.61 | $7.61 | 1,573,004 |
| 2023-11-14 | $7.77 | $7.90 | $7.38 | $7.63 | $7.63 | 1,627,364 |
| 2023-11-13 | $7.46 | $7.60 | $6.88 | $7.28 | $7.28 | 1,331,003 |
| 2023-11-10 | $7.84 | $7.88 | $7.16 | $7.46 | $7.46 | 947,372 |
| 2023-11-09 | $8.34 | $8.65 | $7.62 | $7.64 | $7.64 | 1,283,122 |
| 2023-11-08 | $8.62 | $8.63 | $7.95 | $8.03 | $8.03 | 1,091,892 |
| 2023-11-07 | $8.40 | $8.71 | $8.38 | $8.66 | $8.66 | 1,221,377 |
| 2023-11-06 | $8.39 | $8.42 | $8.11 | $8.29 | $8.29 | 1,184,420 |
| 2023-11-03 | $8.06 | $8.58 | $8.04 | $8.41 | $8.41 | 1,581,562 |
| 2023-11-02 | $7.95 | $8.02 | $7.79 | $7.94 | $7.94 | 922,665 |
| 2023-11-01 | $7.40 | $7.99 | $7.40 | $7.91 | $7.91 | 1,335,529 |
| 2023-10-31 | $6.97 | $7.60 | $6.95 | $7.40 | $7.40 | 1,293,919 |
| 2023-10-30 | $6.74 | $7.13 | $6.74 | $7.03 | $7.03 | 1,263,020 |
| 2023-10-27 | $6.88 | $7.05 | $6.60 | $6.70 | $6.70 | 1,479,048 |
| 2023-10-26 | $7.03 | $7.16 | $6.76 | $6.87 | $6.87 | 1,224,979 |
| 2023-10-25 | $7.00 | $7.30 | $6.89 | $7.01 | $7.01 | 1,306,610 |
| 2023-10-24 | $6.67 | $7.19 | $6.67 | $7.02 | $7.02 | 1,610,981 |
| 2023-10-23 | $6.78 | $6.87 | $6.58 | $6.66 | $6.66 | 1,825,544 |
| 2023-10-20 | $6.86 | $7.11 | $6.69 | $6.84 | $6.84 | 1,856,624 |
| 2023-10-19 | $7.12 | $7.26 | $6.63 | $6.86 | $6.86 | 2,853,451 |
| 2023-10-18 | $7.10 | $7.14 | $6.75 | $7.08 | $7.08 | 3,067,326 |
| 2023-10-17 | $7.16 | $7.59 | $7.15 | $7.21 | $7.21 | 1,603,572 |
| 2023-10-16 | $7.61 | $7.81 | $7.20 | $7.24 | $7.24 | 1,897,780 |
| 2023-10-13 | $8.00 | $8.03 | $7.54 | $7.62 | $7.62 | 1,921,983 |
| 2023-10-12 | $8.50 | $8.69 | $7.77 | $7.89 | $7.89 | 3,389,435 |
| 2023-10-11 | $9.76 | $9.77 | $7.93 | $8.50 | $8.50 | 6,903,799 |
| 2023-10-10 | $11.17 | $11.28 | $9.41 | $9.78 | $9.78 | 12,158,618 |
| 2023-10-09 | $15.89 | $15.94 | $15.20 | $15.53 | $15.53 | 521,285 |
| 2023-10-06 | $15.25 | $16.09 | $14.95 | $16.03 | $16.03 | 782,287 |
| 2023-10-05 | $14.50 | $15.56 | $14.40 | $15.45 | $15.45 | 1,226,010 |
| 2023-10-04 | $14.29 | $14.71 | $13.93 | $14.53 | $14.53 | 1,112,285 |
| 2023-10-03 | $14.23 | $14.50 | $13.90 | $14.40 | $14.40 | 988,486 |
| 2023-10-02 | $15.39 | $15.54 | $14.35 | $14.42 | $14.42 | 1,168,890 |
| 2023-09-29 | $15.59 | $15.60 | $14.73 | $15.44 | $15.44 | 2,464,104 |
| 2023-09-28 | $15.10 | $15.65 | $14.79 | $15.44 | $15.44 | 931,018 |
| 2023-09-27 | $15.72 | $15.91 | $15.00 | $15.09 | $15.09 | 1,132,720 |
| 2023-09-26 | $15.23 | $16.26 | $15.23 | $15.68 | $15.68 | 1,168,873 |
| 2023-09-25 | $15.87 | $15.87 | $14.98 | $15.23 | $15.23 | 1,834,616 |
| 2023-09-22 | $15.62 | $16.40 | $15.42 | $15.94 | $15.94 | 1,414,117 |
| 2023-09-21 | $15.16 | $15.76 | $14.33 | $15.64 | $15.64 | 1,476,590 |
| 2023-09-20 | $16.74 | $17.17 | $14.95 | $15.07 | $15.07 | 1,233,518 |
| 2023-09-19 | $17.09 | $17.33 | $16.56 | $16.71 | $16.71 | 1,281,277 |
| 2023-09-18 | $17.35 | $17.53 | $16.55 | $17.04 | $17.04 | 942,715 |
| 2023-09-15 | $17.76 | $17.88 | $16.81 | $17.36 | $17.36 | 2,196,171 |
| 2023-09-14 | $17.19 | $18.06 | $17.12 | $17.73 | $17.73 | 1,398,686 |
| 2023-09-13 | $17.11 | $17.61 | $16.97 | $17.11 | $17.11 | 754,359 |
| 2023-09-12 | $16.57 | $17.49 | $16.57 | $17.13 | $17.13 | 601,933 |
| 2023-09-11 | $16.56 | $16.86 | $16.40 | $16.70 | $16.70 | 759,584 |
| 2023-09-08 | $17.24 | $17.24 | $16.34 | $16.61 | $16.61 | 730,301 |
| 2023-09-07 | $17.36 | $17.49 | $16.88 | $16.99 | $16.99 | 1,113,672 |
| 2023-09-06 | $17.55 | $17.61 | $17.04 | $17.47 | $17.47 | 791,937 |
| 2023-09-05 | $17.71 | $18.25 | $17.42 | $17.47 | $17.47 | 805,868 |
| 2023-09-01 | $17.25 | $17.87 | $17.19 | $17.78 | $17.78 | 739,105 |
| 2023-08-31 | $17.03 | $17.59 | $16.98 | $17.14 | $17.14 | 997,688 |
| 2023-08-30 | $17.20 | $17.34 | $16.84 | $17.04 | $17.04 | 521,686 |
| 2023-08-29 | $17.00 | $17.39 | $16.81 | $17.18 | $17.18 | 1,007,153 |
| 2023-08-28 | $17.01 | $18.30 | $16.78 | $16.99 | $16.99 | 864,739 |
| 2023-08-25 | $16.55 | $16.73 | $16.25 | $16.52 | $16.52 | 493,177 |
| 2023-08-24 | $16.90 | $16.93 | $15.87 | $16.55 | $16.55 | 748,496 |
| 2023-08-23 | $16.77 | $17.11 | $16.63 | $16.88 | $16.88 | 649,101 |
| 2023-08-22 | $16.60 | $16.85 | $16.29 | $16.62 | $16.62 | 409,405 |
| 2023-08-21 | $16.31 | $16.70 | $16.17 | $16.58 | $16.58 | 615,697 |
| 2023-08-18 | $15.22 | $16.29 | $15.06 | $16.25 | $16.25 | 807,690 |
| 2023-08-17 | $16.22 | $16.22 | $15.29 | $15.46 | $15.46 | 711,929 |
| 2023-08-16 | $16.65 | $16.76 | $15.61 | $16.07 | $16.07 | 815,381 |
| 2023-08-15 | $16.02 | $16.82 | $15.93 | $16.75 | $16.75 | 677,108 |
| 2023-08-14 | $16.46 | $16.57 | $15.92 | $16.28 | $16.28 | 590,916 |
| 2023-08-11 | $16.38 | $16.71 | $16.06 | $16.63 | $16.63 | 782,781 |
| 2023-08-10 | $15.16 | $16.62 | $14.44 | $16.42 | $16.42 | 1,201,207 |
| 2023-08-09 | $15.59 | $15.99 | $15.26 | $15.89 | $15.89 | 1,128,546 |
| 2023-08-08 | $15.82 | $16.07 | $15.13 | $15.59 | $15.59 | 799,992 |
| 2023-08-07 | $16.32 | $16.35 | $15.55 | $15.83 | $15.83 | 902,382 |
| 2023-08-04 | $16.03 | $16.34 | $15.88 | $16.25 | $16.25 | 832,109 |
| 2023-08-03 | $15.55 | $16.19 | $15.37 | $16.07 | $16.07 | 1,205,503 |
| 2023-08-02 | $15.57 | $15.69 | $15.26 | $15.59 | $15.59 | 567,624 |
| 2023-08-01 | $15.72 | $15.89 | $15.20 | $15.64 | $15.64 | 615,738 |
| 2023-07-31 | $15.92 | $16.42 | $15.66 | $15.84 | $15.84 | 515,219 |
| 2023-07-28 | $15.49 | $16.20 | $15.43 | $15.94 | $15.94 | 1,151,203 |
| 2023-07-27 | $15.65 | $15.65 | $14.93 | $15.26 | $15.26 | 1,418,052 |
| 2023-07-26 | $15.69 | $16.14 | $15.19 | $15.41 | $15.41 | 1,725,571 |
| 2023-07-25 | $16.49 | $16.70 | $15.77 | $15.85 | $15.85 | 1,259,469 |
| 2023-07-24 | $17.40 | $17.40 | $15.66 | $16.45 | $16.45 | 1,461,000 |
| 2023-07-21 | $17.63 | $17.78 | $17.25 | $17.43 | $17.43 | 738,581 |
| 2023-07-20 | $17.82 | $17.93 | $17.42 | $17.56 | $17.56 | 581,624 |
| 2023-07-19 | $17.66 | $17.94 | $17.18 | $17.76 | $17.76 | 1,136,931 |
| 2023-07-18 | $18.37 | $18.51 | $17.58 | $17.65 | $17.65 | 714,395 |
| 2023-07-17 | $18.36 | $18.93 | $18.26 | $18.42 | $18.42 | 588,477 |
| 2023-07-14 | $18.59 | $18.59 | $18.01 | $18.25 | $18.25 | 623,978 |
| 2023-07-13 | $18.69 | $19.04 | $18.50 | $18.58 | $18.58 | 625,272 |
| 2023-07-12 | $19.05 | $19.05 | $18.33 | $18.58 | $18.58 | 699,892 |
| 2023-07-11 | $19.52 | $19.59 | $18.53 | $18.79 | $18.79 | 1,333,514 |
| 2023-07-10 | $18.56 | $19.61 | $18.56 | $19.41 | $19.41 | 1,008,462 |
| 2023-07-07 | $18.56 | $18.90 | $18.27 | $18.52 | $18.52 | 636,322 |
| 2023-07-06 | $19.05 | $19.12 | $18.38 | $18.52 | $18.52 | 1,069,130 |
| 2023-07-05 | $18.56 | $19.46 | $18.54 | $19.09 | $19.09 | 1,341,046 |
| 2023-07-03 | $19.58 | $19.89 | $18.24 | $18.37 | $18.37 | 761,662 |
| 2023-06-30 | $17.91 | $19.39 | $17.74 | $18.95 | $18.95 | 2,084,055 |
| 2023-06-29 | $18.60 | $18.90 | $17.68 | $17.72 | $17.72 | 1,163,361 |
| 2023-06-28 | $18.39 | $18.58 | $17.87 | $18.55 | $18.55 | 1,543,417 |
| 2023-06-27 | $19.13 | $19.18 | $16.95 | $18.42 | $18.42 | 3,193,616 |
| 2023-06-26 | $19.04 | $19.73 | $18.86 | $19.22 | $19.22 | 2,318,994 |
| 2023-06-23 | $19.73 | $19.90 | $18.93 | $19.10 | $19.10 | 10,656,181 |
| 2023-06-22 | $18.95 | $20.28 | $18.68 | $20.07 | $20.07 | 1,127,071 |
| 2023-06-21 | $19.80 | $19.88 | $18.99 | $19.02 | $19.02 | 799,138 |
| 2023-06-20 | $20.01 | $20.40 | $19.69 | $19.94 | $19.94 | 1,053,002 |
| 2023-06-16 | $20.89 | $20.94 | $19.08 | $20.01 | $20.01 | 3,900,495 |
| 2023-06-15 | $21.40 | $21.43 | $20.61 | $20.69 | $20.69 | 840,683 |
| 2023-06-14 | $21.97 | $22.10 | $21.05 | $21.39 | $21.39 | 1,023,839 |
| 2023-06-13 | $22.31 | $22.93 | $21.78 | $22.03 | $22.03 | 1,800,349 |
| 2023-06-12 | $20.25 | $21.56 | $20.25 | $21.19 | $21.19 | 1,212,126 |
| 2023-06-09 | $20.12 | $20.49 | $19.97 | $20.30 | $20.30 | 693,763 |
| 2023-06-08 | $20.42 | $20.74 | $20.00 | $20.17 | $20.17 | 826,368 |
| 2023-06-07 | $20.51 | $20.74 | $19.81 | $20.16 | $20.16 | 1,047,780 |
| 2023-06-06 | $19.97 | $20.85 | $19.28 | $20.45 | $20.45 | 2,897,698 |
| 2023-06-05 | $18.93 | $20.15 | $18.81 | $19.99 | $19.99 | 1,203,869 |
| 2023-06-02 | $19.00 | $19.21 | $18.38 | $18.96 | $18.96 | 1,119,217 |
| 2023-06-01 | $18.18 | $19.12 | $17.53 | $18.88 | $18.88 | 1,176,742 |
| 2023-05-31 | $17.28 | $18.36 | $17.03 | $18.23 | $18.23 | 2,240,126 |
| 2023-05-30 | $17.90 | $18.40 | $17.11 | $17.28 | $17.28 | 1,020,817 |
| 2023-05-26 | $16.46 | $17.94 | $16.35 | $17.69 | $17.69 | 1,005,635 |
| 2023-05-25 | $16.37 | $16.77 | $16.00 | $16.55 | $16.55 | 1,298,324 |
| 2023-05-24 | $16.70 | $16.86 | $16.21 | $16.37 | $16.37 | 912,803 |
| 2023-05-23 | $17.45 | $18.92 | $16.51 | $16.85 | $16.85 | 1,409,219 |
| 2023-05-22 | $17.11 | $17.57 | $16.90 | $17.32 | $17.32 | 722,132 |
| 2023-05-19 | $16.93 | $17.33 | $16.73 | $16.99 | $16.99 | 555,207 |
| 2023-05-18 | $17.61 | $17.61 | $16.61 | $16.91 | $16.91 | 915,490 |
| 2023-05-17 | $17.75 | $17.75 | $16.71 | $17.64 | $17.64 | 991,898 |
| 2023-05-16 | $17.00 | $17.83 | $16.35 | $17.67 | $17.67 | 993,242 |
| 2023-05-15 | $17.91 | $18.88 | $17.75 | $17.87 | $17.87 | 1,439,996 |
| 2023-05-12 | $17.59 | $18.19 | $17.50 | $17.90 | $17.90 | 547,875 |
| 2023-05-11 | $18.06 | $18.16 | $17.27 | $17.59 | $17.59 | 1,652,224 |
| 2023-05-10 | $18.11 | $18.84 | $17.80 | $18.12 | $18.12 | 1,263,646 |
| 2023-05-09 | $17.05 | $18.33 | $17.02 | $18.07 | $18.07 | 1,263,466 |
| 2023-05-08 | $16.86 | $17.65 | $16.80 | $17.40 | $17.40 | 1,574,991 |
| 2023-05-05 | $16.22 | $17.17 | $15.90 | $16.67 | $16.67 | 1,479,123 |
| 2023-05-04 | $16.36 | $16.47 | $15.72 | $16.16 | $16.16 | 660,811 |
| 2023-05-03 | $15.81 | $16.80 | $15.72 | $16.45 | $16.45 | 1,649,767 |
| 2023-05-02 | $16.64 | $16.91 | $15.45 | $15.82 | $15.82 | 1,015,762 |
| 2023-05-01 | $16.03 | $16.65 | $16.03 | $16.63 | $16.63 | 1,325,911 |
| 2023-04-28 | $15.24 | $16.08 | $15.15 | $15.98 | $15.98 | 1,126,567 |
| 2023-04-27 | $15.64 | $15.64 | $14.84 | $15.34 | $15.34 | 865,568 |
| 2023-04-26 | $15.29 | $15.96 | $15.14 | $15.51 | $15.51 | 771,822 |
| 2023-04-25 | $15.50 | $16.26 | $15.26 | $15.45 | $15.45 | 792,372 |
| 2023-04-24 | $16.68 | $16.68 | $15.55 | $15.70 | $15.70 | 945,309 |
| 2023-04-21 | $16.50 | $16.72 | $16.08 | $16.69 | $16.69 | 885,961 |
| 2023-04-20 | $17.23 | $17.65 | $16.24 | $16.42 | $16.42 | 1,087,045 |
| 2023-04-19 | $16.93 | $17.67 | $16.72 | $17.52 | $17.52 | 1,570,798 |
| 2023-04-18 | $16.66 | $17.83 | $16.62 | $17.07 | $17.07 | 1,864,183 |
| 2023-04-17 | $15.73 | $17.15 | $15.68 | $16.58 | $16.58 | 2,148,410 |
| 2023-04-14 | $15.13 | $15.57 | $14.53 | $15.52 | $15.52 | 1,923,434 |
| 2023-04-13 | $14.17 | $15.24 | $14.15 | $15.11 | $15.11 | 2,140,616 |
| 2023-04-12 | $14.38 | $14.70 | $14.03 | $14.15 | $14.15 | 788,615 |
| 2023-04-11 | $14.45 | $14.69 | $14.17 | $14.33 | $14.33 | 1,198,943 |
| 2023-04-10 | $14.81 | $14.81 | $14.26 | $14.41 | $14.41 | 1,441,469 |
| 2023-04-06 | $14.52 | $15.47 | $14.52 | $14.95 | $14.95 | 1,593,184 |
| 2023-04-05 | $14.80 | $15.19 | $14.57 | $14.66 | $14.66 | 1,554,480 |
| 2023-04-04 | $15.16 | $15.17 | $14.46 | $14.83 | $14.83 | 1,889,183 |
| 2023-04-03 | $15.15 | $15.85 | $14.90 | $15.14 | $15.14 | 1,592,023 |
| 2023-03-31 | $15.81 | $16.36 | $15.06 | $15.23 | $15.23 | 3,027,468 |
| 2023-03-30 | $15.82 | $15.92 | $14.69 | $14.89 | $14.89 | 2,665,583 |
| 2023-03-29 | $16.86 | $16.92 | $15.51 | $15.81 | $15.81 | 2,043,004 |
| 2023-03-28 | $16.33 | $16.90 | $16.31 | $16.69 | $16.69 | 2,164,560 |
| 2023-03-27 | $16.18 | $16.87 | $15.91 | $16.35 | $16.35 | 3,224,010 |
| 2023-03-24 | $17.30 | $18.03 | $15.75 | $16.27 | $16.27 | 9,706,572 |
| 2023-03-23 | $14.58 | $17.57 | $13.65 | $16.94 | $16.94 | 13,181,195 |
| 2023-03-22 | $14.70 | $15.79 | $13.35 | $13.68 | $13.68 | 30,826,152 |
| 2023-03-21 | $11.81 | $12.04 | $10.78 | $10.93 | $10.93 | 1,632,334 |
| 2023-03-20 | $12.61 | $12.61 | $11.57 | $11.76 | $11.76 | 1,552,252 |
| 2023-03-17 | $12.60 | $12.76 | $11.98 | $12.44 | $12.44 | 5,643,011 |
| 2023-03-16 | $12.75 | $13.46 | $12.60 | $12.65 | $12.65 | 1,781,127 |
| 2023-03-15 | $13.81 | $14.56 | $12.64 | $12.79 | $12.79 | 1,148,597 |
| 2023-03-14 | $12.71 | $14.29 | $12.71 | $14.10 | $14.10 | 1,413,382 |
| 2023-03-13 | $12.19 | $13.00 | $12.05 | $12.62 | $12.62 | 1,192,260 |
| 2023-03-10 | $12.93 | $13.22 | $11.17 | $12.00 | $12.00 | 2,097,157 |
| 2023-03-09 | $13.26 | $13.50 | $12.52 | $12.76 | $12.76 | 1,223,252 |
| 2023-03-08 | $13.06 | $13.43 | $12.80 | $13.33 | $13.33 | 748,749 |
| 2023-03-07 | $13.81 | $14.14 | $13.05 | $13.06 | $13.06 | 1,359,871 |
| 2023-03-06 | $14.24 | $14.47 | $13.66 | $14.05 | $14.05 | 747,573 |
| 2023-03-03 | $13.39 | $14.45 | $13.00 | $14.17 | $14.17 | 744,672 |
| 2023-03-02 | $13.67 | $14.04 | $13.33 | $13.35 | $13.35 | 1,011,430 |
| 2023-03-01 | $13.58 | $14.07 | $13.48 | $13.93 | $13.93 | 960,459 |
| 2023-02-28 | $13.43 | $13.65 | $13.16 | $13.62 | $13.62 | 656,238 |
| 2023-02-27 | $13.15 | $13.56 | $12.78 | $13.43 | $13.43 | 1,109,078 |
| 2023-02-24 | $13.39 | $13.47 | $12.72 | $12.95 | $12.95 | 821,245 |
| 2023-02-23 | $13.73 | $13.79 | $13.05 | $13.49 | $13.49 | 987,881 |
| 2023-02-22 | $13.98 | $14.09 | $13.22 | $13.68 | $13.68 | 876,001 |
| 2023-02-21 | $14.32 | $14.44 | $13.72 | $13.89 | $13.89 | 1,222,741 |
| 2023-02-17 | $13.62 | $14.08 | $13.35 | $13.97 | $13.97 | 803,731 |
| 2023-02-16 | $12.78 | $13.66 | $12.61 | $13.62 | $13.62 | 737,210 |
| 2023-02-15 | $13.40 | $13.50 | $12.81 | $13.00 | $13.00 | 753,456 |
| 2023-02-14 | $13.69 | $13.80 | $13.26 | $13.46 | $13.46 | 928,963 |
| 2023-02-13 | $13.98 | $14.24 | $13.62 | $13.73 | $13.73 | 1,378,136 |
| 2023-02-10 | $14.70 | $14.78 | $13.69 | $13.97 | $13.97 | 1,303,175 |
| 2023-02-09 | $14.61 | $14.89 | $14.23 | $14.70 | $14.70 | 942,935 |
| 2023-02-08 | $14.41 | $15.50 | $14.41 | $14.62 | $14.62 | 1,478,206 |
| 2023-02-07 | $14.67 | $15.23 | $14.22 | $14.53 | $14.53 | 2,789,162 |
| 2023-02-06 | $13.24 | $14.71 | $13.11 | $14.40 | $14.40 | 2,308,991 |
| 2023-02-03 | $12.70 | $13.26 | $12.39 | $13.24 | $13.24 | 1,017,234 |
| 2023-02-02 | $12.06 | $12.77 | $11.70 | $12.70 | $12.70 | 1,198,831 |
| 2023-02-01 | $11.76 | $12.25 | $11.58 | $12.05 | $12.05 | 1,296,441 |
| 2023-01-31 | $11.04 | $11.74 | $10.73 | $11.68 | $11.68 | 1,066,005 |
| 2023-01-30 | $11.41 | $11.51 | $10.89 | $11.14 | $11.14 | 480,650 |
| 2023-01-27 | $11.44 | $11.78 | $11.35 | $11.50 | $11.50 | 437,483 |
| 2023-01-26 | $12.27 | $12.44 | $11.46 | $11.59 | $11.59 | 510,556 |
| 2023-01-25 | $11.86 | $12.27 | $11.69 | $12.09 | $12.09 | 587,651 |
| 2023-01-24 | $12.29 | $12.64 | $11.93 | $11.98 | $11.98 | 1,210,801 |
| 2023-01-23 | $12.47 | $12.58 | $11.71 | $12.29 | $12.29 | 906,982 |
| 2023-01-20 | $12.02 | $12.52 | $11.79 | $12.47 | $12.47 | 1,238,934 |
| 2023-01-19 | $10.89 | $11.98 | $10.52 | $11.98 | $11.98 | 968,434 |
| 2023-01-18 | $10.87 | $11.28 | $10.60 | $10.94 | $10.94 | 954,860 |
| 2023-01-17 | $10.36 | $10.87 | $10.36 | $10.83 | $10.83 | 678,140 |
| 2023-01-13 | $10.96 | $11.66 | $10.28 | $10.50 | $10.50 | 697,231 |
| 2023-01-12 | $10.57 | $11.37 | $10.29 | $11.13 | $11.13 | 704,830 |
| 2023-01-11 | $10.74 | $10.98 | $10.38 | $10.60 | $10.60 | 713,944 |
| 2023-01-10 | $10.42 | $11.02 | $10.30 | $10.75 | $10.75 | 953,568 |
| 2023-01-09 | $11.57 | $11.89 | $10.46 | $10.48 | $10.48 | 732,820 |
| 2023-01-06 | $12.36 | $12.44 | $11.45 | $11.54 | $11.54 | 982,807 |
| 2023-01-05 | $12.18 | $12.82 | $11.95 | $12.21 | $12.21 | 1,082,482 |
| 2023-01-04 | $12.12 | $12.60 | $11.72 | $11.90 | $11.90 | 599,720 |
| 2023-01-03 | $12.90 | $12.95 | $11.45 | $11.97 | $11.97 | 867,395 |
| 2022-12-30 | $12.25 | $12.79 | $11.95 | $12.73 | $12.73 | 723,346 |
| 2022-12-29 | $11.80 | $12.55 | $11.78 | $12.50 | $12.50 | 759,681 |
| 2022-12-28 | $11.07 | $11.89 | $11.00 | $11.80 | $11.80 | 705,127 |
| 2022-12-27 | $11.31 | $11.54 | $10.97 | $11.09 | $11.09 | 633,003 |
| 2022-12-23 | $11.58 | $11.58 | $10.85 | $11.43 | $11.43 | 690,625 |
| 2022-12-22 | $11.62 | $11.95 | $11.31 | $11.55 | $11.55 | 1,065,844 |
| 2022-12-21 | $11.30 | $12.00 | $11.04 | $11.71 | $11.71 | 1,155,246 |
| 2022-12-20 | $9.86 | $11.50 | $9.86 | $11.30 | $11.30 | 2,935,565 |
| 2022-12-19 | $8.06 | $10.07 | $7.01 | $9.86 | $9.86 | 5,230,794 |
| 2022-12-16 | $10.52 | $10.81 | $10.27 | $10.55 | $10.55 | 1,297,212 |
| 2022-12-15 | $10.11 | $10.65 | $9.82 | $10.35 | $10.35 | 1,270,964 |
| 2022-12-14 | $9.42 | $10.55 | $9.29 | $10.20 | $10.20 | 1,963,278 |
| 2022-12-13 | $8.45 | $9.44 | $8.23 | $9.33 | $9.33 | 1,052,300 |
| 2022-12-12 | $8.47 | $8.74 | $8.14 | $8.40 | $8.40 | 545,497 |
| 2022-12-09 | $8.05 | $8.65 | $8.02 | $8.47 | $8.47 | 1,371,690 |
| 2022-12-08 | $8.41 | $8.50 | $8.02 | $8.13 | $8.13 | 753,126 |
| 2022-12-07 | $7.93 | $8.50 | $7.53 | $8.35 | $8.35 | 2,269,955 |
| 2022-12-06 | $8.44 | $8.48 | $7.85 | $7.97 | $7.97 | 576,577 |
| 2022-12-05 | $8.41 | $8.53 | $8.14 | $8.34 | $8.34 | 456,568 |
| 2022-12-02 | $8.16 | $8.45 | $8.03 | $8.41 | $8.41 | 423,126 |
| 2022-12-01 | $8.05 | $8.35 | $7.93 | $8.26 | $8.26 | 623,880 |
| 2022-11-30 | $7.87 | $8.06 | $7.44 | $8.00 | $8.00 | 712,784 |
| 2022-11-29 | $7.90 | $8.14 | $7.79 | $7.81 | $7.81 | 489,198 |
| 2022-11-28 | $8.35 | $8.58 | $7.86 | $7.92 | $7.92 | 538,336 |
| 2022-11-25 | $8.21 | $8.70 | $8.09 | $8.35 | $8.35 | 333,326 |
| 2022-11-23 | $8.20 | $8.40 | $7.82 | $8.19 | $8.19 | 395,722 |
| 2022-11-22 | $8.41 | $8.46 | $8.10 | $8.19 | $8.19 | 475,388 |
| 2022-11-21 | $8.52 | $8.69 | $8.02 | $8.48 | $8.48 | 360,793 |
| 2022-11-18 | $8.56 | $8.83 | $8.30 | $8.52 | $8.52 | 504,590 |
| 2022-11-17 | $9.00 | $9.13 | $8.52 | $8.54 | $8.54 | 551,297 |
| 2022-11-16 | $9.70 | $9.78 | $9.16 | $9.20 | $9.20 | 434,797 |
| 2022-11-15 | $9.96 | $10.21 | $9.67 | $9.79 | $9.79 | 402,956 |
| 2022-11-14 | $10.11 | $10.35 | $9.10 | $9.82 | $9.82 | 854,261 |
| 2022-11-11 | $8.91 | $10.30 | $8.54 | $10.05 | $10.05 | 1,656,715 |
| 2022-11-10 | $8.93 | $9.27 | $8.42 | $8.52 | $8.52 | 540,021 |
| 2022-11-09 | $8.78 | $9.13 | $8.50 | $8.80 | $8.80 | 379,578 |
| 2022-11-08 | $8.55 | $9.15 | $8.48 | $8.81 | $8.81 | 421,334 |
| 2022-11-07 | $8.64 | $8.78 | $8.19 | $8.55 | $8.55 | 497,033 |
| 2022-11-04 | $9.14 | $9.23 | $8.54 | $8.75 | $8.75 | 440,614 |
| 2022-11-03 | $9.21 | $9.40 | $8.68 | $9.00 | $9.00 | 907,513 |
| 2022-11-02 | $9.47 | $9.50 | $8.94 | $9.31 | $9.31 | 586,271 |
| 2022-11-01 | $9.78 | $9.98 | $9.45 | $9.48 | $9.48 | 608,630 |
| 2022-10-31 | $9.39 | $9.85 | $9.29 | $9.55 | $9.55 | 568,317 |
| 2022-10-28 | $9.70 | $9.71 | $9.18 | $9.29 | $9.29 | 520,838 |
| 2022-10-27 | $9.70 | $9.74 | $9.27 | $9.49 | $9.49 | 867,065 |
| 2022-10-26 | $8.80 | $9.33 | $8.75 | $9.24 | $9.24 | 1,050,730 |
| 2022-10-25 | $8.45 | $9.05 | $8.45 | $8.74 | $8.74 | 746,685 |
| 2022-10-24 | $8.69 | $8.76 | $8.24 | $8.48 | $8.48 | 373,114 |
| 2022-10-21 | $8.85 | $9.00 | $8.60 | $8.65 | $8.65 | 1,286,086 |
| 2022-10-20 | $8.55 | $8.94 | $8.23 | $8.48 | $8.48 | 499,734 |
| 2022-10-19 | $8.55 | $8.77 | $8.30 | $8.55 | $8.55 | 401,446 |
| 2022-10-18 | $9.02 | $9.13 | $8.43 | $8.70 | $8.70 | 740,250 |
| 2022-10-17 | $7.81 | $9.13 | $7.71 | $8.84 | $8.84 | 1,256,822 |
| 2022-10-14 | $8.06 | $8.29 | $7.53 | $7.67 | $7.67 | 3,201,593 |
| 2022-10-13 | $7.67 | $8.49 | $7.67 | $8.01 | $8.01 | 715,634 |
| 2022-10-12 | $8.00 | $8.10 | $7.68 | $7.89 | $7.89 | 467,827 |
| 2022-10-11 | $7.69 | $8.10 | $7.51 | $7.99 | $7.99 | 805,686 |
| 2022-10-10 | $8.19 | $8.24 | $7.39 | $7.82 | $7.82 | 1,173,204 |
| 2022-10-07 | $7.49 | $8.53 | $7.31 | $8.24 | $8.24 | 2,049,105 |
| 2022-10-06 | $6.76 | $7.66 | $6.76 | $7.52 | $7.52 | 1,109,600 |
| 2022-10-05 | $6.32 | $7.10 | $6.32 | $6.81 | $6.81 | 925,351 |
| 2022-10-04 | $5.61 | $6.71 | $5.61 | $6.50 | $6.50 | 945,861 |
| 2022-10-03 | $5.85 | $5.86 | $5.24 | $5.52 | $5.52 | 560,797 |
| 2022-09-30 | $5.46 | $5.89 | $5.43 | $5.79 | $5.79 | 628,802 |
| 2022-09-29 | $5.70 | $5.70 | $5.45 | $5.46 | $5.46 | 314,767 |
| 2022-09-28 | $5.53 | $5.87 | $5.46 | $5.76 | $5.76 | 341,905 |
| 2022-09-27 | $5.24 | $5.53 | $5.24 | $5.44 | $5.44 | 289,204 |
| 2022-09-26 | $5.01 | $5.33 | $4.96 | $5.23 | $5.23 | 273,351 |
| 2022-09-23 | $5.27 | $5.29 | $4.85 | $4.95 | $4.95 | 573,310 |
| 2022-09-22 | $5.74 | $5.74 | $5.21 | $5.36 | $5.36 | 631,785 |
| 2022-09-21 | $5.71 | $5.96 | $5.50 | $5.73 | $5.73 | 869,124 |
| 2022-09-20 | $5.50 | $5.80 | $5.42 | $5.71 | $5.71 | 1,296,479 |
| 2022-09-19 | $6.30 | $6.34 | $5.52 | $5.69 | $5.69 | 1,036,776 |
| 2022-09-16 | $5.72 | $6.41 | $5.62 | $6.30 | $6.30 | 1,532,126 |
| 2022-09-15 | $6.30 | $6.52 | $5.62 | $5.85 | $5.85 | 1,259,397 |
| 2022-09-14 | $6.88 | $7.15 | $6.25 | $6.28 | $6.28 | 3,888,127 |
| 2022-09-13 | $7.51 | $7.75 | $6.35 | $7.00 | $7.00 | 35,899,420 |
| 2022-09-12 | $4.80 | $5.03 | $4.74 | $5.00 | $5.00 | 394,946 |
| 2022-09-09 | $4.83 | $5.10 | $4.74 | $4.78 | $4.78 | 312,853 |
| 2022-09-08 | $4.68 | $4.84 | $4.64 | $4.79 | $4.79 | 165,181 |
| 2022-09-07 | $4.47 | $4.90 | $4.47 | $4.75 | $4.75 | 234,166 |
| 2022-09-06 | $4.49 | $4.81 | $4.48 | $4.49 | $4.49 | 249,390 |
| 2022-09-02 | $4.52 | $4.68 | $4.45 | $4.68 | $4.68 | 141,457 |
| 2022-09-01 | $4.39 | $4.61 | $4.24 | $4.48 | $4.48 | 245,243 |
| 2022-08-31 | $4.30 | $4.62 | $4.27 | $4.46 | $4.46 | 231,817 |
| 2022-08-30 | $4.66 | $4.74 | $4.15 | $4.25 | $4.25 | 405,024 |
| 2022-08-29 | $4.81 | $4.90 | $4.57 | $4.61 | $4.61 | 650,536 |
| 2022-08-26 | $4.80 | $5.29 | $4.80 | $4.95 | $4.95 | 877,851 |
| 2022-08-25 | $5.05 | $5.15 | $4.66 | $4.73 | $4.73 | 308,027 |
| 2022-08-24 | $5.11 | $5.26 | $5.00 | $5.03 | $5.03 | 416,239 |
| 2022-08-23 | $4.99 | $5.14 | $4.91 | $5.10 | $5.10 | 171,211 |
| 2022-08-22 | $4.92 | $5.13 | $4.81 | $4.93 | $4.93 | 379,848 |
| 2022-08-19 | $5.06 | $5.19 | $4.86 | $4.98 | $4.98 | 462,794 |
| 2022-08-18 | $4.66 | $5.58 | $4.56 | $5.19 | $5.19 | 876,884 |
| 2022-08-17 | $4.47 | $4.76 | $4.42 | $4.74 | $4.74 | 496,279 |
| 2022-08-16 | $4.83 | $4.83 | $4.26 | $4.33 | $4.33 | 440,562 |
| 2022-08-15 | $4.38 | $4.80 | $4.36 | $4.74 | $4.74 | 694,746 |
| 2022-08-12 | $4.15 | $5.10 | $4.10 | $4.35 | $4.35 | 906,304 |
| 2022-08-11 | $4.14 | $4.20 | $4.03 | $4.08 | $4.08 | 650,010 |
| 2022-08-10 | $4.24 | $4.27 | $4.02 | $4.20 | $4.20 | 777,704 |
| 2022-08-09 | $3.87 | $4.20 | $3.76 | $4.17 | $4.17 | 531,888 |
| 2022-08-08 | $3.65 | $3.95 | $3.60 | $3.86 | $3.86 | 690,501 |
| 2022-08-05 | $3.57 | $3.67 | $3.49 | $3.60 | $3.60 | 391,912 |
| 2022-08-04 | $3.57 | $3.63 | $3.50 | $3.60 | $3.60 | 461,071 |
| 2022-08-03 | $3.65 | $3.67 | $3.51 | $3.52 | $3.52 | 356,820 |
| 2022-08-02 | $3.53 | $3.68 | $3.51 | $3.58 | $3.58 | 1,031,000 |
| 2022-08-01 | $3.54 | $3.54 | $3.41 | $3.52 | $3.52 | 200,853 |
| 2022-07-29 | $3.48 | $3.56 | $3.44 | $3.55 | $3.55 | 605,239 |
| 2022-07-28 | $3.40 | $3.53 | $3.22 | $3.48 | $3.48 | 460,429 |
| 2022-07-27 | $3.30 | $3.32 | $3.20 | $3.29 | $3.29 | 275,483 |
| 2022-07-26 | $3.32 | $3.36 | $3.23 | $3.30 | $3.30 | 137,836 |
| 2022-07-25 | $3.52 | $3.54 | $3.25 | $3.36 | $3.36 | 315,563 |
| 2022-07-22 | $3.49 | $3.56 | $3.43 | $3.53 | $3.53 | 154,751 |
| 2022-07-21 | $3.52 | $3.58 | $3.32 | $3.45 | $3.45 | 291,384 |
| 2022-07-20 | $3.36 | $3.57 | $3.35 | $3.54 | $3.54 | 387,275 |
| 2022-07-19 | $3.29 | $3.45 | $3.21 | $3.33 | $3.33 | 225,810 |
| 2022-07-18 | $3.49 | $3.54 | $3.20 | $3.26 | $3.26 | 475,965 |
| 2022-07-15 | $3.51 | $3.51 | $3.17 | $3.47 | $3.47 | 260,740 |
| 2022-07-14 | $3.35 | $3.52 | $3.32 | $3.45 | $3.45 | 302,388 |
| 2022-07-13 | $3.20 | $3.50 | $3.20 | $3.41 | $3.41 | 223,690 |
| 2022-07-12 | $3.31 | $3.35 | $3.16 | $3.30 | $3.30 | 299,904 |
| 2022-07-11 | $3.64 | $3.64 | $3.26 | $3.30 | $3.30 | 473,478 |
| 2022-07-08 | $3.20 | $3.60 | $3.15 | $3.57 | $3.57 | 798,289 |
| 2022-07-07 | $3.30 | $3.61 | $3.17 | $3.20 | $3.20 | 1,417,434 |
| 2022-07-06 | $3.01 | $3.13 | $3.00 | $3.10 | $3.10 | 363,326 |
| 2022-07-05 | $3.24 | $3.36 | $3.00 | $3.02 | $3.02 | 725,262 |
| 2022-07-01 | $3.19 | $3.31 | $3.13 | $3.24 | $3.24 | 457,639 |
| 2022-06-30 | $3.32 | $3.42 | $3.15 | $3.22 | $3.22 | 529,706 |
| 2022-06-29 | $3.69 | $3.87 | $2.97 | $3.45 | $3.45 | 3,884,331 |
| 2022-06-28 | $3.44 | $3.62 | $3.36 | $3.55 | $3.55 | 392,870 |
| 2022-06-27 | $3.42 | $3.53 | $3.23 | $3.44 | $3.44 | 263,032 |
| 2022-06-24 | $3.75 | $3.84 | $3.31 | $3.47 | $3.47 | 1,257,854 |
| 2022-06-23 | $3.40 | $3.62 | $3.35 | $3.62 | $3.62 | 240,235 |
| 2022-06-22 | $3.13 | $3.40 | $3.08 | $3.40 | $3.40 | 199,493 |
| 2022-06-21 | $3.26 | $3.42 | $3.07 | $3.11 | $3.11 | 398,314 |
| 2022-06-17 | $3.05 | $3.27 | $3.00 | $3.19 | $3.19 | 280,260 |
| 2022-06-16 | $3.11 | $3.11 | $2.91 | $3.01 | $3.01 | 211,815 |
| 2022-06-15 | $3.09 | $3.18 | $2.99 | $3.15 | $3.15 | 190,139 |
| 2022-06-14 | $3.15 | $3.36 | $2.94 | $3.05 | $3.05 | 195,868 |
| 2022-06-13 | $3.19 | $3.34 | $3.08 | $3.15 | $3.15 | 229,190 |
| 2022-06-10 | $3.66 | $3.74 | $3.38 | $3.41 | $3.41 | 217,490 |
| 2022-06-09 | $3.96 | $3.96 | $3.54 | $3.75 | $3.75 | 313,697 |
| 2022-06-08 | $3.87 | $4.00 | $3.70 | $3.95 | $3.95 | 341,515 |
| 2022-06-07 | $3.52 | $3.84 | $3.51 | $3.80 | $3.80 | 289,795 |
| 2022-06-06 | $3.98 | $3.98 | $3.56 | $3.59 | $3.59 | 537,262 |
| 2022-06-03 | $3.44 | $3.83 | $3.39 | $3.75 | $3.75 | 1,183,326 |
| 2022-06-02 | $2.95 | $3.38 | $2.91 | $3.34 | $3.34 | 886,040 |
| 2022-06-01 | $3.05 | $3.14 | $2.75 | $2.90 | $2.90 | 199,540 |
| 2022-05-31 | $3.03 | $3.12 | $2.81 | $3.01 | $3.01 | 455,188 |
| 2022-05-27 | $2.84 | $3.01 | $2.80 | $2.99 | $2.99 | 124,026 |
| 2022-05-26 | $2.62 | $2.82 | $2.60 | $2.80 | $2.80 | 261,528 |
| 2022-05-25 | $2.74 | $2.78 | $2.52 | $2.61 | $2.61 | 146,401 |
| 2022-05-24 | $2.78 | $2.86 | $2.71 | $2.78 | $2.78 | 99,837 |
| 2022-05-23 | $3.18 | $3.33 | $2.75 | $2.87 | $2.87 | 231,954 |
| 2022-05-20 | $3.04 | $3.17 | $2.96 | $3.12 | $3.12 | 179,570 |
| 2022-05-19 | $2.90 | $3.17 | $2.87 | $2.99 | $2.99 | 156,635 |
| 2022-05-18 | $2.87 | $3.18 | $2.82 | $2.96 | $2.96 | 223,961 |
| 2022-05-17 | $2.73 | $2.93 | $2.70 | $2.87 | $2.87 | 161,775 |
| 2022-05-16 | $2.64 | $2.80 | $2.53 | $2.64 | $2.64 | 178,807 |
| 2022-05-13 | $2.79 | $2.80 | $2.60 | $2.64 | $2.64 | 419,347 |
| 2022-05-12 | $2.50 | $2.78 | $2.22 | $2.67 | $2.67 | 632,865 |
| 2022-05-11 | $2.33 | $2.49 | $2.15 | $2.15 | $2.15 | 339,893 |
| 2022-05-10 | $2.12 | $2.43 | $2.12 | $2.33 | $2.33 | 419,116 |
| 2022-05-09 | $2.24 | $2.31 | $2.05 | $2.09 | $2.09 | 185,989 |
| 2022-05-06 | $2.39 | $2.46 | $2.27 | $2.31 | $2.31 | 152,066 |
| 2022-05-05 | $2.26 | $2.46 | $2.26 | $2.41 | $2.41 | 169,790 |
| 2022-05-04 | $2.15 | $2.32 | $2.08 | $2.27 | $2.27 | 238,308 |
| 2022-05-03 | $2.17 | $2.31 | $2.00 | $2.15 | $2.15 | 1,900,661 |
| 2022-05-02 | $2.17 | $2.26 | $2.07 | $2.17 | $2.17 | 107,872 |
| 2022-04-29 | $2.35 | $2.41 | $2.15 | $2.17 | $2.17 | 168,315 |
| 2022-04-28 | $2.50 | $2.60 | $2.27 | $2.36 | $2.36 | 166,125 |
| 2022-04-27 | $2.63 | $2.70 | $2.46 | $2.48 | $2.48 | 83,349 |
| 2022-04-26 | $2.80 | $2.86 | $2.61 | $2.65 | $2.65 | 118,421 |
| 2022-04-25 | $2.61 | $2.81 | $2.60 | $2.76 | $2.76 | 108,267 |
| 2022-04-22 | $2.87 | $2.89 | $2.63 | $2.67 | $2.67 | 161,121 |
| 2022-04-21 | $2.91 | $3.03 | $2.70 | $2.87 | $2.87 | 128,271 |
| 2022-04-20 | $2.93 | $2.93 | $2.73 | $2.84 | $2.84 | 153,585 |
| 2022-04-19 | $2.90 | $3.03 | $2.80 | $2.87 | $2.87 | 116,209 |
| 2022-04-18 | $2.96 | $3.08 | $2.80 | $2.88 | $2.88 | 111,731 |
| 2022-04-14 | $3.00 | $3.03 | $2.88 | $2.95 | $2.95 | 118,698 |
| 2022-04-13 | $3.23 | $3.30 | $2.98 | $3.00 | $3.00 | 590,280 |
| 2022-04-12 | $3.35 | $3.35 | $3.17 | $3.20 | $3.20 | 74,260 |
| 2022-04-11 | $3.30 | $3.44 | $3.23 | $3.30 | $3.30 | 83,985 |
| 2022-04-08 | $3.41 | $3.49 | $3.20 | $3.33 | $3.33 | 123,072 |
| 2022-04-07 | $3.60 | $3.67 | $3.41 | $3.44 | $3.44 | 167,153 |
| 2022-04-06 | $3.64 | $3.75 | $3.55 | $3.61 | $3.61 | 109,357 |
| 2022-04-05 | $4.02 | $4.02 | $3.73 | $3.74 | $3.74 | 80,268 |
| 2022-04-04 | $3.96 | $4.09 | $3.92 | $4.02 | $4.02 | 89,303 |
| 2022-04-01 | $3.75 | $4.05 | $3.75 | $3.91 | $3.91 | 163,340 |
| 2022-03-31 | $3.78 | $3.88 | $3.68 | $3.77 | $3.77 | 92,576 |
| 2022-03-30 | $3.74 | $3.81 | $3.57 | $3.60 | $3.60 | 170,030 |
| 2022-03-29 | $4.00 | $4.05 | $3.70 | $3.75 | $3.75 | 188,596 |
| 2022-03-28 | $4.22 | $4.29 | $3.89 | $3.95 | $3.95 | 87,344 |
| 2022-03-25 | $4.39 | $4.49 | $3.97 | $4.14 | $4.14 | 223,607 |
| 2022-03-24 | $4.05 | $4.05 | $3.88 | $3.99 | $3.99 | 49,283 |
| 2022-03-23 | $4.13 | $4.24 | $3.82 | $3.94 | $3.94 | 88,457 |
| 2022-03-22 | $3.85 | $4.35 | $3.81 | $4.17 | $4.17 | 189,160 |
| 2022-03-21 | $4.17 | $4.21 | $3.79 | $3.82 | $3.82 | 93,979 |
| 2022-03-18 | $3.94 | $4.27 | $3.94 | $4.10 | $4.10 | 162,306 |
| 2022-03-17 | $3.81 | $4.07 | $3.74 | $3.97 | $3.97 | 85,557 |
| 2022-03-16 | $3.53 | $3.99 | $3.53 | $3.85 | $3.85 | 254,519 |
| 2022-03-15 | $3.47 | $3.60 | $3.29 | $3.58 | $3.58 | 181,503 |
| 2022-03-14 | $3.66 | $3.66 | $3.40 | $3.45 | $3.45 | 160,552 |
| 2022-03-11 | $3.79 | $3.79 | $3.55 | $3.66 | $3.66 | 78,535 |
| 2022-03-10 | $3.78 | $3.90 | $3.67 | $3.79 | $3.79 | 55,191 |
| 2022-03-09 | $3.64 | $3.89 | $3.62 | $3.84 | $3.84 | 82,379 |
| 2022-03-08 | $3.67 | $3.84 | $3.49 | $3.58 | $3.58 | 93,542 |
| 2022-03-07 | $3.65 | $3.75 | $3.51 | $3.60 | $3.60 | 108,707 |
| 2022-03-04 | $3.95 | $4.00 | $3.59 | $3.61 | $3.61 | 152,791 |
| 2022-03-03 | $4.27 | $4.27 | $3.92 | $3.99 | $3.99 | 84,424 |
| 2022-03-02 | $4.43 | $4.46 | $4.06 | $4.24 | $4.24 | 164,124 |
| 2022-03-01 | $4.54 | $4.77 | $4.38 | $4.43 | $4.43 | 69,191 |
| 2022-02-28 | $4.70 | $4.90 | $4.59 | $4.63 | $4.63 | 73,191 |
| 2022-02-25 | $4.69 | $4.75 | $4.46 | $4.72 | $4.72 | 99,985 |
| 2022-02-24 | $4.30 | $4.83 | $4.26 | $4.71 | $4.71 | 107,485 |
| 2022-02-23 | $4.90 | $4.93 | $4.49 | $4.55 | $4.55 | 172,976 |
| 2022-02-22 | $4.20 | $5.12 | $4.20 | $4.88 | $4.88 | 259,045 |
| 2022-02-18 | $4.46 | $4.55 | $4.12 | $4.25 | $4.25 | 312,359 |
| 2022-02-17 | $4.99 | $5.06 | $4.44 | $4.44 | $4.44 | 273,946 |
| 2022-02-16 | $5.03 | $5.08 | $4.84 | $5.02 | $5.02 | 111,057 |
| 2022-02-15 | $5.00 | $5.15 | $4.80 | $5.05 | $5.05 | 169,848 |
| 2022-02-14 | $4.82 | $4.94 | $4.72 | $4.88 | $4.88 | 248,146 |
| 2022-02-11 | $5.14 | $5.30 | $4.82 | $4.85 | $4.85 | 207,085 |
| 2022-02-10 | $5.28 | $5.75 | $5.05 | $5.12 | $5.12 | 560,216 |
| 2022-02-09 | $5.36 | $5.47 | $5.21 | $5.38 | $5.38 | 842,496 |
| 2022-02-08 | $5.44 | $5.51 | $5.16 | $5.31 | $5.31 | 213,712 |
| 2022-02-07 | $5.20 | $5.47 | $5.20 | $5.41 | $5.41 | 199,742 |
| 2022-02-04 | $5.23 | $5.41 | $5.09 | $5.23 | $5.23 | 203,766 |
| 2022-02-03 | $5.44 | $5.50 | $4.95 | $5.23 | $5.23 | 314,994 |
| 2022-02-02 | $5.53 | $5.60 | $5.30 | $5.50 | $5.50 | 340,719 |
| 2022-02-01 | $5.97 | $6.05 | $5.33 | $5.53 | $5.53 | 820,324 |
| 2022-01-31 | $6.09 | $6.39 | $5.89 | $5.89 | $5.89 | 419,653 |
| 2022-01-28 | $6.18 | $6.29 | $6.00 | $6.08 | $6.08 | 366,892 |
| 2022-01-27 | $7.25 | $7.50 | $5.92 | $6.33 | $6.33 | 459,285 |
| 2022-01-26 | $8.04 | $8.56 | $7.11 | $7.29 | $7.29 | 357,242 |
| 2022-01-25 | $10.00 | $10.00 | $8.06 | $8.29 | $8.29 | 403,504 |
| 2022-01-24 | $9.74 | $10.00 | $9.17 | $9.60 | $9.60 | 90,122 |
| 2022-01-21 | $10.56 | $11.00 | $9.74 | $10.02 | $10.02 | 144,972 |
| 2022-01-20 | $11.28 | $11.68 | $10.70 | $10.75 | $10.75 | 48,550 |
| 2022-01-19 | $11.85 | $13.08 | $10.97 | $11.13 | $11.13 | 59,063 |
| 2022-01-18 | $12.16 | $12.69 | $11.25 | $11.86 | $11.86 | 61,983 |
| 2022-01-14 | $11.61 | $12.22 | $11.49 | $12.12 | $12.12 | 35,345 |
| 2022-01-13 | $12.06 | $12.21 | $11.60 | $11.80 | $11.80 | 23,117 |
| 2022-01-12 | $12.77 | $13.12 | $12.00 | $12.06 | $12.06 | 43,600 |
| 2022-01-11 | $12.88 | $13.25 | $12.50 | $12.78 | $12.78 | 28,736 |
| 2022-01-10 | $12.90 | $13.37 | $12.28 | $12.98 | $12.98 | 45,375 |
| 2022-01-07 | $12.68 | $13.46 | $12.53 | $13.01 | $13.01 | 32,844 |
| 2022-01-06 | $12.97 | $13.12 | $12.27 | $12.69 | $12.69 | 31,273 |
| 2022-01-05 | $13.28 | $13.56 | $12.73 | $12.75 | $12.75 | 39,570 |
| 2022-01-04 | $14.63 | $14.88 | $13.24 | $13.43 | $13.43 | 89,352 |
| 2022-01-03 | $13.11 | $15.07 | $13.00 | $14.99 | $14.99 | 109,917 |
| 2021-12-31 | $13.51 | $13.95 | $12.57 | $13.07 | $13.07 | 265,946 |
| 2021-12-30 | $12.72 | $14.32 | $12.72 | $13.58 | $13.58 | 66,961 |
| 2021-12-29 | $13.20 | $13.20 | $12.43 | $12.81 | $12.81 | 90,806 |
| 2021-12-28 | $13.20 | $14.32 | $13.04 | $13.18 | $13.18 | 50,022 |
| 2021-12-27 | $13.32 | $13.68 | $12.91 | $13.50 | $13.50 | 68,636 |
| 2021-12-23 | $12.94 | $13.71 | $12.82 | $13.31 | $13.31 | 50,603 |
| 2021-12-22 | $12.61 | $13.01 | $12.06 | $12.96 | $12.96 | 56,814 |
| 2021-12-21 | $12.65 | $12.98 | $12.21 | $12.40 | $12.40 | 77,637 |
| 2021-12-20 | $11.76 | $12.83 | $11.34 | $12.72 | $12.72 | 119,627 |
| 2021-12-17 | $11.19 | $11.88 | $10.93 | $11.48 | $11.48 | 241,060 |
| 2021-12-16 | $12.24 | $12.34 | $10.93 | $11.15 | $11.15 | 75,924 |
| 2021-12-15 | $12.02 | $12.31 | $11.07 | $12.19 | $12.19 | 94,685 |
| 2021-12-14 | $12.73 | $12.73 | $11.92 | $12.02 | $12.02 | 53,733 |
| 2021-12-13 | $13.67 | $13.71 | $12.39 | $12.73 | $12.73 | 84,327 |
| 2021-12-10 | $13.63 | $13.77 | $13.13 | $13.61 | $13.61 | 55,106 |
| 2021-12-09 | $13.51 | $13.99 | $13.10 | $13.31 | $13.31 | 62,370 |
| 2021-12-08 | $13.50 | $13.91 | $13.10 | $13.70 | $13.70 | 240,465 |
| 2021-12-07 | $13.06 | $13.74 | $13.06 | $13.34 | $13.34 | 199,714 |
| 2021-12-06 | $12.92 | $13.79 | $12.66 | $13.02 | $13.02 | 87,628 |
| 2021-12-03 | $13.21 | $13.28 | $12.40 | $12.84 | $12.84 | 80,329 |
| 2021-12-02 | $12.36 | $13.36 | $11.77 | $13.28 | $13.28 | 179,682 |
| 2021-12-01 | $12.89 | $13.50 | $12.07 | $12.20 | $12.20 | 80,628 |
| 2021-11-30 | $13.50 | $13.59 | $12.35 | $13.21 | $13.21 | 106,517 |
| 2021-11-29 | $13.60 | $14.05 | $13.03 | $13.18 | $13.18 | 66,205 |
| 2021-11-26 | $14.64 | $14.70 | $13.42 | $13.55 | $13.55 | 62,390 |
| 2021-11-24 | $14.61 | $15.01 | $14.45 | $14.94 | $14.94 | 27,275 |
| 2021-11-23 | $15.42 | $15.54 | $14.22 | $14.60 | $14.60 | 58,607 |
| 2021-11-22 | $16.03 | $16.03 | $15.13 | $15.13 | $15.13 | 36,178 |
| 2021-11-19 | $16.75 | $16.75 | $15.79 | $15.89 | $15.89 | 34,127 |
| 2021-11-18 | $16.17 | $16.68 | $16.02 | $16.34 | $16.34 | 57,151 |
| 2021-11-17 | $16.43 | $16.79 | $16.16 | $16.36 | $16.36 | 33,508 |
| 2021-11-16 | $17.45 | $17.45 | $15.89 | $16.50 | $16.50 | 133,720 |
| 2021-11-15 | $17.84 | $17.90 | $16.95 | $17.05 | $17.05 | 53,171 |
| 2021-11-12 | $17.89 | $18.15 | $17.30 | $17.65 | $17.65 | 49,453 |
| 2021-11-11 | $18.21 | $18.21 | $17.08 | $17.89 | $17.89 | 50,051 |
| 2021-11-10 | $18.26 | $18.26 | $17.40 | $17.40 | $17.40 | 52,811 |
| 2021-11-09 | $18.26 | $18.26 | $17.69 | $17.85 | $17.85 | 31,656 |
| 2021-11-08 | $18.53 | $18.89 | $17.40 | $17.91 | $17.91 | 63,655 |
| 2021-11-05 | $19.08 | $19.45 | $18.06 | $18.51 | $18.51 | 38,463 |
| 2021-11-04 | $19.62 | $19.64 | $18.67 | $19.01 | $19.01 | 30,518 |
| 2021-11-03 | $19.69 | $19.89 | $18.57 | $19.62 | $19.62 | 65,603 |
| 2021-11-02 | $18.55 | $19.66 | $17.81 | $19.66 | $19.66 | 73,004 |
| 2021-11-01 | $17.55 | $18.79 | $17.54 | $18.68 | $18.68 | 94,701 |
| 2021-10-29 | $17.30 | $18.01 | $17.30 | $17.60 | $17.60 | 207,172 |
| 2021-10-28 | $17.61 | $17.70 | $17.07 | $17.29 | $17.29 | 44,811 |
| 2021-10-27 | $17.34 | $17.72 | $17.00 | $17.54 | $17.54 | 38,325 |
| 2021-10-26 | $18.05 | $18.20 | $17.20 | $17.33 | $17.33 | 98,802 |
| 2021-10-25 | $17.47 | $17.67 | $17.20 | $17.44 | $17.44 | 42,550 |
| 2021-10-22 | $17.41 | $17.64 | $16.90 | $17.47 | $17.47 | 55,331 |
| 2021-10-21 | $17.62 | $17.76 | $17.43 | $17.50 | $17.50 | 32,355 |
| 2021-10-20 | $16.91 | $18.10 | $16.91 | $17.39 | $17.39 | 71,186 |
| 2021-10-19 | $17.59 | $18.00 | $17.13 | $17.40 | $17.40 | 50,484 |
| 2021-10-18 | $18.06 | $18.06 | $17.27 | $17.36 | $17.36 | 48,881 |
| 2021-10-15 | $18.32 | $18.51 | $18.00 | $18.07 | $18.07 | 52,709 |
| 2021-10-14 | $19.16 | $19.16 | $17.88 | $17.96 | $17.96 | 42,164 |
| 2021-10-13 | $19.08 | $19.47 | $18.50 | $18.82 | $18.82 | 38,361 |
| 2021-10-12 | $19.05 | $19.44 | $18.39 | $18.89 | $18.89 | 73,562 |
| 2021-10-11 | $18.25 | $19.30 | $18.20 | $19.01 | $19.01 | 176,279 |
| 2021-10-08 | $18.47 | $18.52 | $17.55 | $18.26 | $18.26 | 48,630 |
| 2021-10-07 | $18.29 | $18.70 | $18.00 | $18.58 | $18.58 | 99,027 |
| 2021-10-06 | $18.02 | $18.32 | $17.82 | $18.01 | $18.01 | 43,234 |
| 2021-10-05 | $19.19 | $19.19 | $17.92 | $18.28 | $18.28 | 153,354 |
| 2021-10-04 | $19.14 | $19.49 | $18.62 | $19.04 | $19.04 | 91,657 |
| 2021-10-01 | $19.66 | $20.69 | $18.44 | $19.29 | $19.29 | 77,523 |
| 2021-09-30 | $20.06 | $20.47 | $19.50 | $19.59 | $19.59 | 90,222 |
| 2021-09-29 | $20.20 | $20.32 | $19.01 | $19.95 | $19.95 | 84,327 |
| 2021-09-28 | $20.49 | $20.78 | $19.64 | $20.10 | $20.10 | 57,975 |
| 2021-09-27 | $19.73 | $21.16 | $19.73 | $20.77 | $20.77 | 80,792 |
| 2021-09-24 | $20.24 | $20.29 | $19.36 | $19.72 | $19.72 | 23,601 |
| 2021-09-23 | $19.87 | $20.42 | $19.40 | $20.34 | $20.34 | 33,735 |
| 2021-09-22 | $20.39 | $20.68 | $19.48 | $19.76 | $19.76 | 44,779 |
| 2021-09-21 | $19.90 | $20.45 | $19.31 | $20.28 | $20.28 | 96,366 |
| 2021-09-20 | $20.74 | $21.00 | $19.11 | $19.90 | $19.90 | 125,831 |
| 2021-09-17 | $20.15 | $21.47 | $19.43 | $21.31 | $21.31 | 193,960 |
| 2021-09-16 | $20.03 | $20.07 | $19.03 | $20.06 | $20.06 | 125,642 |
| 2021-09-15 | $19.72 | $20.60 | $19.23 | $20.07 | $20.07 | 94,726 |
| 2021-09-14 | $20.53 | $20.81 | $19.79 | $20.06 | $20.06 | 61,774 |
| 2021-09-13 | $19.95 | $20.77 | $19.62 | $20.57 | $20.57 | 69,387 |
| 2021-09-10 | $19.81 | $20.00 | $19.41 | $19.94 | $19.94 | 47,518 |
| 2021-09-09 | $19.35 | $20.37 | $19.32 | $19.60 | $19.60 | 51,981 |
| 2021-09-08 | $19.36 | $19.95 | $18.90 | $19.55 | $19.55 | 60,370 |
| 2021-09-07 | $19.27 | $19.77 | $18.14 | $19.56 | $19.56 | 74,943 |
| 2021-09-03 | $18.73 | $19.90 | $18.61 | $19.18 | $19.18 | 106,577 |
| 2021-09-02 | $19.39 | $19.39 | $18.68 | $19.34 | $19.34 | 124,685 |
| 2021-09-01 | $18.75 | $19.67 | $18.16 | $19.35 | $19.35 | 200,069 |
| 2021-08-31 | $20.09 | $20.41 | $18.48 | $18.51 | $18.51 | 85,319 |
| 2021-08-30 | $19.16 | $20.15 | $18.76 | $20.03 | $20.03 | 76,424 |
| 2021-08-27 | $19.25 | $19.82 | $18.90 | $19.00 | $19.00 | 49,784 |
| 2021-08-26 | $18.50 | $20.49 | $18.50 | $19.31 | $19.31 | 104,100 |
| 2021-08-25 | $18.11 | $18.74 | $18.06 | $18.59 | $18.59 | 61,954 |
| 2021-08-24 | $18.45 | $18.45 | $17.72 | $18.09 | $18.09 | 47,030 |
| 2021-08-23 | $17.25 | $18.74 | $17.12 | $18.54 | $18.54 | 78,786 |
| 2021-08-20 | $17.02 | $17.13 | $16.15 | $17.01 | $17.01 | 128,388 |
| 2021-08-19 | $17.75 | $17.85 | $16.52 | $16.83 | $16.83 | 69,066 |
| 2021-08-18 | $18.04 | $18.22 | $17.44 | $17.85 | $17.85 | 50,819 |
| 2021-08-17 | $18.21 | $18.65 | $17.55 | $18.04 | $18.04 | 227,062 |
| 2021-08-16 | $18.55 | $18.55 | $18.00 | $18.35 | $18.35 | 51,367 |
| 2021-08-13 | $18.12 | $18.77 | $17.87 | $18.46 | $18.46 | 48,925 |
| 2021-08-12 | $18.40 | $18.50 | $17.44 | $18.35 | $18.35 | 118,513 |
| 2021-08-11 | $18.29 | $18.62 | $17.45 | $18.26 | $18.26 | 46,996 |
| 2021-08-10 | $18.48 | $18.99 | $17.56 | $18.08 | $18.08 | 33,413 |
| 2021-08-09 | $18.54 | $19.20 | $18.13 | $18.69 | $18.69 | 55,317 |
| 2021-08-06 | $17.68 | $18.81 | $17.13 | $18.14 | $18.14 | 79,257 |
| 2021-08-05 | $17.65 | $18.19 | $17.02 | $17.50 | $17.50 | 83,431 |
| 2021-08-04 | $16.77 | $18.61 | $16.77 | $18.26 | $18.26 | 149,513 |
| 2021-08-03 | $17.02 | $17.15 | $15.63 | $16.92 | $16.92 | 49,192 |
| 2021-08-02 | $15.84 | $17.18 | $15.21 | $16.75 | $16.75 | 72,634 |
| 2021-07-30 | $15.50 | $15.66 | $15.07 | $15.66 | $15.66 | 110,335 |
| 2021-07-29 | $15.47 | $15.47 | $14.70 | $15.34 | $15.34 | 173,951 |
| 2021-07-28 | $15.72 | $15.82 | $14.85 | $14.91 | $14.91 | 130,754 |
| 2021-07-27 | $16.75 | $16.75 | $15.07 | $15.24 | $15.24 | 148,827 |
| 2021-07-26 | $17.19 | $17.31 | $16.42 | $16.87 | $16.87 | 46,291 |
| 2021-07-23 | $17.23 | $17.49 | $16.39 | $17.12 | $17.12 | 40,031 |
| 2021-07-22 | $17.40 | $17.63 | $17.09 | $17.19 | $17.19 | 47,480 |
| 2021-07-21 | $17.31 | $17.92 | $17.05 | $17.49 | $17.49 | 68,683 |
| 2021-07-20 | $17.20 | $17.45 | $16.85 | $17.30 | $17.30 | 44,706 |
| 2021-07-19 | $16.96 | $17.44 | $16.57 | $17.05 | $17.05 | 31,886 |
| 2021-07-16 | $16.81 | $18.11 | $16.11 | $17.45 | $17.45 | 98,690 |
| 2021-07-15 | $15.93 | $16.73 | $15.52 | $16.70 | $16.70 | 63,228 |
| 2021-07-14 | $16.33 | $16.33 | $15.55 | $15.98 | $15.98 | 74,406 |
| 2021-07-13 | $16.61 | $16.84 | $15.97 | $16.23 | $16.23 | 149,912 |
| 2021-07-12 | $18.04 | $18.05 | $16.47 | $16.82 | $16.82 | 122,909 |
| 2021-07-09 | $17.11 | $18.65 | $16.83 | $17.89 | $17.89 | 162,134 |
| 2021-07-08 | $16.00 | $16.37 | $15.64 | $16.01 | $16.01 | 86,332 |
| 2021-07-07 | $17.12 | $17.12 | $16.02 | $16.45 | $16.45 | 93,607 |
| 2021-07-06 | $17.50 | $17.69 | $16.68 | $16.92 | $16.92 | 106,406 |
| 2021-07-02 | $18.58 | $18.58 | $17.33 | $17.44 | $17.44 | 129,697 |
| 2021-07-01 | $18.79 | $19.42 | $18.51 | $18.58 | $18.58 | 93,951 |
| 2021-06-30 | $19.92 | $20.16 | $18.53 | $18.70 | $18.70 | 81,355 |
| 2021-06-29 | $20.16 | $20.55 | $19.85 | $19.92 | $19.92 | 125,368 |
| 2021-06-28 | $21.80 | $22.18 | $19.76 | $19.95 | $19.95 | 142,208 |
| 2021-06-25 | $21.15 | $22.31 | $20.47 | $21.77 | $21.77 | 615,681 |
| 2021-06-24 | $18.78 | $21.36 | $18.78 | $21.13 | $21.13 | 134,431 |
| 2021-06-23 | $18.42 | $18.90 | $18.00 | $18.67 | $18.67 | 64,452 |
| 2021-06-22 | $18.71 | $18.94 | $18.08 | $18.34 | $18.34 | 57,075 |
| 2021-06-21 | $19.10 | $19.31 | $18.65 | $18.86 | $18.86 | 60,760 |
| 2021-06-18 | $19.01 | $19.72 | $18.73 | $19.08 | $19.08 | 98,718 |
| 2021-06-17 | $19.60 | $20.17 | $19.13 | $19.16 | $19.16 | 149,480 |
| 2021-06-16 | $19.56 | $19.99 | $19.24 | $19.79 | $19.79 | 69,960 |
| 2021-06-15 | $19.74 | $19.75 | $18.88 | $19.75 | $19.75 | 89,362 |
| 2021-06-14 | $19.51 | $20.03 | $19.35 | $19.55 | $19.55 | 91,181 |
| 2021-06-11 | $20.12 | $20.22 | $19.05 | $19.38 | $19.38 | 61,442 |
| 2021-06-10 | $19.99 | $20.50 | $19.60 | $20.06 | $20.06 | 92,984 |
| 2021-06-09 | $20.00 | $20.50 | $19.49 | $19.78 | $19.78 | 139,272 |
| 2021-06-08 | $19.92 | $20.49 | $19.92 | $20.30 | $20.30 | 67,176 |
| 2021-06-07 | $18.76 | $20.24 | $18.75 | $20.01 | $20.01 | 108,747 |
| 2021-06-04 | $18.83 | $19.00 | $18.34 | $18.47 | $18.47 | 66,322 |
| 2021-06-03 | $18.74 | $19.20 | $18.68 | $18.83 | $18.83 | 72,541 |
| 2021-06-02 | $19.51 | $19.83 | $18.51 | $18.90 | $18.90 | 171,106 |
| 2021-06-01 | $19.99 | $20.42 | $19.50 | $19.72 | $19.72 | 204,442 |
| 2021-05-28 | $19.24 | $19.38 | $17.95 | $18.90 | $18.90 | 190,667 |
| 2021-05-27 | $18.23 | $19.32 | $18.01 | $19.12 | $19.12 | 113,931 |
| 2021-05-26 | $17.85 | $18.42 | $17.58 | $18.20 | $18.20 | 170,867 |
| 2021-05-25 | $19.10 | $19.28 | $16.85 | $17.42 | $17.42 | 246,877 |
| 2021-05-24 | $20.18 | $21.00 | $18.64 | $19.40 | $19.40 | 378,610 |
| 2021-05-21 | $22.46 | $22.79 | $21.88 | $22.62 | $22.62 | 35,940 |
| 2021-05-20 | $21.88 | $23.07 | $21.75 | $22.15 | $22.15 | 39,724 |
| 2021-05-19 | $21.74 | $22.66 | $21.16 | $21.87 | $21.87 | 41,774 |
| 2021-05-18 | $21.78 | $23.00 | $21.69 | $22.68 | $22.68 | 38,097 |
| 2021-05-17 | $21.28 | $22.27 | $21.25 | $21.75 | $21.75 | 50,959 |
| 2021-05-14 | $20.90 | $21.89 | $20.02 | $21.63 | $21.63 | 71,141 |
| 2021-05-13 | $23.02 | $23.22 | $20.20 | $20.37 | $20.37 | 178,565 |
| 2021-05-12 | $24.16 | $25.67 | $23.13 | $23.41 | $23.41 | 97,125 |
| 2021-05-11 | $22.69 | $25.36 | $22.69 | $25.26 | $25.26 | 54,645 |
| 2021-05-10 | $23.94 | $24.42 | $23.10 | $23.10 | $23.10 | 51,765 |
| 2021-05-07 | $24.53 | $24.97 | $23.88 | $24.17 | $24.17 | 27,540 |
| 2021-05-06 | $24.07 | $24.30 | $23.01 | $24.11 | $24.11 | 59,365 |
| 2021-05-05 | $24.54 | $25.46 | $23.40 | $23.99 | $23.99 | 95,474 |
| 2021-05-04 | $25.03 | $25.83 | $23.91 | $24.93 | $24.93 | 117,608 |
| 2021-05-03 | $26.89 | $26.89 | $24.98 | $25.46 | $25.46 | 51,079 |
| 2021-04-30 | $26.75 | $27.38 | $25.89 | $26.29 | $26.29 | 39,509 |
| 2021-04-29 | $27.56 | $27.75 | $26.29 | $26.98 | $26.98 | 38,931 |
| 2021-04-28 | $26.93 | $27.99 | $26.45 | $27.47 | $27.47 | 39,921 |
| 2021-04-27 | $25.95 | $27.20 | $25.81 | $26.92 | $26.92 | 35,816 |
| 2021-04-26 | $25.93 | $26.41 | $25.70 | $25.87 | $25.87 | 33,561 |
| 2021-04-23 | $25.67 | $25.89 | $24.71 | $25.72 | $25.72 | 63,921 |
| 2021-04-22 | $28.00 | $28.00 | $25.38 | $25.38 | $25.38 | 83,925 |
| 2021-04-21 | $27.28 | $28.28 | $26.36 | $28.00 | $28.00 | 149,427 |
| 2021-04-20 | $25.08 | $26.25 | $25.07 | $25.81 | $25.81 | 66,093 |
| 2021-04-19 | $24.69 | $25.72 | $24.69 | $25.32 | $25.32 | 105,298 |
| 2021-04-16 | $24.31 | $24.89 | $23.91 | $24.77 | $24.77 | 128,786 |
| 2021-04-15 | $24.00 | $24.33 | $23.18 | $24.16 | $24.16 | 58,456 |
| 2021-04-14 | $23.72 | $24.72 | $22.88 | $23.78 | $23.78 | 113,211 |
| 2021-04-13 | $23.91 | $25.12 | $23.27 | $23.51 | $23.51 | 71,554 |
| 2021-04-12 | $26.11 | $26.11 | $23.58 | $23.80 | $23.80 | 87,852 |
| 2021-04-09 | $26.43 | $26.43 | $25.54 | $26.28 | $26.28 | 76,357 |
| 2021-04-08 | $25.25 | $26.49 | $24.85 | $26.34 | $26.34 | 78,564 |
| 2021-04-07 | $25.21 | $25.85 | $24.95 | $25.10 | $25.10 | 56,024 |
| 2021-04-06 | $25.20 | $26.13 | $25.12 | $25.21 | $25.21 | 44,426 |
| 2021-04-05 | $24.04 | $25.83 | $23.45 | $25.43 | $25.43 | 84,891 |
| 2021-04-01 | $23.95 | $24.05 | $23.30 | $23.59 | $23.59 | 50,763 |
| 2021-03-31 | $23.72 | $24.48 | $23.45 | $23.68 | $23.68 | 104,812 |
| 2021-03-30 | $23.53 | $24.45 | $23.03 | $23.72 | $23.72 | 71,112 |
| 2021-03-29 | $25.06 | $25.39 | $23.59 | $23.70 | $23.70 | 64,601 |
| 2021-03-26 | $23.91 | $25.82 | $23.91 | $25.12 | $25.12 | 149,172 |
| 2021-03-25 | $22.89 | $24.68 | $21.80 | $23.48 | $23.48 | 177,777 |
| 2021-03-24 | $25.54 | $25.54 | $21.75 | $21.79 | $21.79 | 200,423 |
| 2021-03-23 | $25.96 | $27.30 | $24.37 | $24.63 | $24.63 | 185,690 |
| 2021-03-22 | $25.05 | $27.29 | $24.68 | $26.73 | $26.73 | 264,886 |
| 2021-03-19 | $24.60 | $25.20 | $24.43 | $25.09 | $25.09 | 111,708 |
| 2021-03-18 | $23.55 | $24.86 | $23.55 | $24.40 | $24.40 | 89,621 |
| 2021-03-17 | $23.82 | $24.21 | $23.39 | $23.78 | $23.78 | 57,328 |
| 2021-03-16 | $24.57 | $24.92 | $23.61 | $24.00 | $24.00 | 67,741 |
| 2021-03-15 | $24.88 | $25.25 | $24.10 | $24.54 | $24.54 | 38,845 |
| 2021-03-12 | $23.87 | $25.19 | $23.68 | $25.06 | $25.06 | 89,013 |
| 2021-03-11 | $23.32 | $24.52 | $23.30 | $24.45 | $24.45 | 63,163 |
| 2021-03-10 | $23.29 | $23.48 | $22.69 | $22.84 | $22.84 | 52,319 |
| 2021-03-09 | $23.43 | $23.43 | $22.19 | $23.14 | $23.14 | 95,728 |
| 2021-03-08 | $22.41 | $22.94 | $21.51 | $21.96 | $21.96 | 80,720 |
| 2021-03-05 | $22.39 | $22.63 | $19.76 | $22.33 | $22.33 | 148,448 |
| 2021-03-04 | $24.63 | $24.63 | $21.49 | $22.15 | $22.15 | 194,621 |
| 2021-03-03 | $24.96 | $25.16 | $24.05 | $24.54 | $24.54 | 126,428 |
| 2021-03-02 | $24.59 | $24.90 | $24.14 | $24.84 | $24.84 | 78,192 |
| 2021-03-01 | $25.11 | $25.50 | $24.27 | $24.70 | $24.70 | 54,364 |
| 2021-02-26 | $24.96 | $25.53 | $24.26 | $24.56 | $24.56 | 110,539 |
| 2021-02-25 | $24.67 | $25.63 | $24.03 | $24.87 | $24.87 | 177,975 |
| 2021-02-24 | $23.78 | $25.00 | $23.12 | $25.00 | $25.00 | 120,724 |
| 2021-02-23 | $23.65 | $23.65 | $22.14 | $23.09 | $23.09 | 133,949 |
| 2021-02-22 | $24.17 | $24.19 | $23.26 | $23.65 | $23.65 | 142,659 |
| 2021-02-19 | $23.91 | $24.74 | $23.91 | $24.49 | $24.49 | 81,648 |
| 2021-02-18 | $24.66 | $24.85 | $23.81 | $24.08 | $24.08 | 114,105 |
| 2021-02-17 | $23.64 | $24.94 | $23.08 | $24.63 | $24.63 | 194,055 |
| 2021-02-16 | $23.86 | $23.94 | $22.66 | $23.70 | $23.70 | 136,818 |
| 2021-02-12 | $23.73 | $24.23 | $23.34 | $23.69 | $23.69 | 47,559 |
| 2021-02-11 | $24.12 | $24.55 | $23.50 | $23.96 | $23.96 | 75,724 |
| 2021-02-10 | $24.30 | $24.86 | $23.33 | $23.95 | $23.95 | 108,662 |
| 2021-02-09 | $24.00 | $24.47 | $23.37 | $23.97 | $23.97 | 102,817 |
| 2021-02-08 | $23.26 | $24.49 | $23.03 | $24.00 | $24.00 | 129,411 |
| 2021-02-05 | $22.54 | $23.35 | $22.03 | $23.01 | $23.01 | 143,688 |
| 2021-02-04 | $22.06 | $23.23 | $21.91 | $22.41 | $22.41 | 106,192 |
| 2021-02-03 | $21.71 | $22.35 | $21.27 | $21.86 | $21.86 | 164,793 |
| 2021-02-02 | $21.81 | $21.99 | $21.38 | $21.71 | $21.71 | 181,816 |
| 2021-02-01 | $20.51 | $21.99 | $20.51 | $21.36 | $21.36 | 163,821 |
| 2021-01-29 | $20.39 | $21.26 | $19.80 | $20.30 | $20.30 | 140,232 |
| 2021-01-28 | $20.60 | $20.99 | $19.30 | $20.22 | $20.22 | 472,129 |
| 2021-01-27 | $21.62 | $21.69 | $20.41 | $20.64 | $20.64 | 196,383 |
| 2021-01-26 | $21.00 | $22.34 | $20.81 | $21.62 | $21.62 | 227,279 |
| 2021-01-25 | $20.73 | $21.08 | $20.31 | $20.96 | $20.96 | 211,698 |
| 2021-01-22 | $20.65 | $21.02 | $20.47 | $20.73 | $20.73 | 171,735 |
| 2021-01-21 | $21.11 | $21.17 | $20.38 | $20.69 | $20.69 | 185,730 |
| 2021-01-20 | $21.00 | $21.24 | $20.70 | $21.11 | $21.11 | 217,119 |
| 2021-01-19 | $21.67 | $21.77 | $20.77 | $20.89 | $20.89 | 310,178 |
| 2021-01-15 | $21.50 | $22.18 | $21.19 | $21.38 | $21.38 | 185,723 |
| 2021-01-14 | $21.65 | $22.00 | $21.30 | $21.56 | $21.56 | 190,308 |
| 2021-01-13 | $21.99 | $22.24 | $21.32 | $21.56 | $21.56 | 248,574 |
| 2021-01-12 | $22.06 | $22.39 | $21.62 | $21.99 | $21.99 | 240,068 |
| 2021-01-11 | $21.99 | $22.36 | $21.56 | $21.68 | $21.68 | 165,381 |
| 2021-01-08 | $22.59 | $23.39 | $21.42 | $21.88 | $21.88 | 502,069 |
| 2021-01-07 | $22.30 | $23.30 | $21.01 | $22.99 | $22.99 | 432,693 |
| 2021-01-06 | $23.08 | $23.08 | $21.97 | $22.06 | $22.06 | 445,283 |
| 2021-01-05 | $23.96 | $24.09 | $22.91 | $22.98 | $22.98 | 334,084 |
| 2021-01-04 | $24.90 | $24.90 | $23.47 | $24.00 | $24.00 | 293,904 |
| 2020-12-31 | $25.64 | $25.70 | $24.24 | $24.37 | $24.37 | 177,576 |
| 2020-12-30 | $26.15 | $26.19 | $25.00 | $25.58 | $25.58 | 180,161 |
| 2020-12-29 | $26.90 | $27.05 | $25.64 | $26.08 | $26.08 | 180,866 |
| 2020-12-28 | $27.68 | $27.95 | $26.80 | $26.88 | $26.88 | 207,846 |
| 2020-12-24 | $27.10 | $27.69 | $26.91 | $27.19 | $27.19 | 48,157 |
| 2020-12-23 | $26.15 | $26.95 | $25.57 | $26.74 | $26.74 | 143,288 |
| 2020-12-22 | $26.57 | $26.79 | $25.47 | $26.14 | $26.14 | 136,019 |
| 2020-12-21 | $25.50 | $26.48 | $25.00 | $26.34 | $26.34 | 198,836 |
| 2020-12-18 | $27.79 | $27.90 | $25.86 | $25.97 | $25.97 | 503,962 |
| 2020-12-17 | $27.34 | $28.24 | $26.80 | $27.90 | $27.90 | 229,533 |
| 2020-12-16 | $27.36 | $27.82 | $26.81 | $27.45 | $27.45 | 163,766 |
| 2020-12-15 | $26.48 | $28.13 | $26.46 | $27.52 | $27.52 | 205,294 |
| 2020-12-14 | $25.56 | $27.13 | $25.39 | $26.45 | $26.45 | 166,459 |
| 2020-12-11 | $26.89 | $27.00 | $25.12 | $25.61 | $25.61 | 106,274 |
| 2020-12-10 | $27.19 | $27.26 | $26.38 | $26.91 | $26.91 | 250,152 |
| 2020-12-09 | $26.49 | $27.38 | $26.08 | $27.26 | $27.26 | 173,792 |
| 2020-12-08 | $26.93 | $27.05 | $26.20 | $26.50 | $26.50 | 92,816 |
| 2020-12-07 | $26.90 | $27.05 | $26.20 | $26.72 | $26.72 | 87,913 |
| 2020-12-04 | $26.71 | $27.09 | $26.21 | $26.93 | $26.93 | 50,471 |
| 2020-12-03 | $26.51 | $27.08 | $26.29 | $26.48 | $26.48 | 76,209 |
| 2020-12-02 | $26.32 | $27.00 | $26.15 | $26.39 | $26.39 | 55,410 |
| 2020-12-01 | $27.41 | $27.50 | $26.28 | $26.52 | $26.52 | 153,265 |
| 2020-11-30 | $26.95 | $27.50 | $25.78 | $27.01 | $27.01 | 126,020 |
| 2020-11-27 | $27.19 | $27.76 | $27.03 | $27.28 | $27.28 | 89,539 |
| 2020-11-25 | $27.00 | $27.46 | $26.80 | $27.04 | $27.04 | 100,481 |
| 2020-11-24 | $27.78 | $27.78 | $26.76 | $26.95 | $26.95 | 102,052 |
| 2020-11-23 | $27.52 | $27.94 | $27.09 | $27.60 | $27.60 | 99,066 |
| 2020-11-20 | $25.85 | $27.73 | $25.85 | $27.60 | $27.60 | 242,088 |
| 2020-11-19 | $25.91 | $27.04 | $25.52 | $25.97 | $25.97 | 110,713 |
| 2020-11-18 | $26.99 | $27.30 | $25.60 | $26.15 | $26.15 | 217,864 |
| 2020-11-17 | $27.88 | $28.24 | $26.40 | $26.67 | $26.67 | 106,272 |
| 2020-11-16 | $26.92 | $28.25 | $26.66 | $28.08 | $28.08 | 257,809 |
| 2020-11-13 | $25.24 | $27.23 | $25.02 | $26.88 | $26.88 | 226,335 |
| 2020-11-12 | $24.94 | $25.39 | $24.22 | $25.08 | $25.08 | 351,978 |
| 2020-11-11 | $25.72 | $25.72 | $24.09 | $24.79 | $24.79 | 282,626 |
| 2020-11-10 | $25.12 | $25.23 | $24.30 | $24.30 | $24.30 | 156,823 |
| 2020-11-09 | $25.13 | $25.37 | $24.66 | $24.99 | $24.99 | 123,242 |
| 2020-11-06 | $24.75 | $24.99 | $24.42 | $24.68 | $24.68 | 65,308 |
| 2020-11-05 | $24.99 | $25.45 | $24.32 | $24.72 | $24.72 | 78,382 |
| 2020-11-04 | $23.74 | $25.39 | $23.74 | $24.92 | $24.92 | 278,133 |
| 2020-11-03 | $23.13 | $23.70 | $22.77 | $23.58 | $23.58 | 346,238 |
| 2020-11-02 | $23.30 | $24.00 | $22.91 | $23.29 | $23.29 | 240,257 |
| 2020-10-30 | $24.02 | $24.37 | $22.86 | $23.16 | $23.16 | 107,672 |
| 2020-10-29 | $24.03 | $24.57 | $23.35 | $24.12 | $24.12 | 175,594 |
| 2020-10-28 | $24.06 | $24.48 | $23.21 | $24.02 | $24.02 | 144,878 |
| 2020-10-27 | $24.33 | $25.00 | $23.90 | $24.59 | $24.59 | 103,907 |
| 2020-10-26 | $24.26 | $24.82 | $23.64 | $24.33 | $24.33 | 61,097 |
| 2020-10-23 | $24.55 | $24.98 | $23.91 | $24.43 | $24.43 | 76,360 |
| 2020-10-22 | $23.71 | $24.61 | $23.62 | $24.46 | $24.46 | 90,790 |
| 2020-10-21 | $23.90 | $24.49 | $23.51 | $23.68 | $23.68 | 77,505 |
| 2020-10-20 | $25.17 | $25.35 | $23.61 | $23.90 | $23.90 | 229,251 |
| 2020-10-19 | $25.58 | $27.00 | $24.83 | $25.23 | $25.23 | 463,076 |
| 2020-10-16 | $23.64 | $23.89 | $23.40 | $23.73 | $23.73 | 66,001 |
| 2020-10-15 | $23.32 | $23.87 | $22.26 | $23.64 | $23.64 | 148,907 |
| 2020-10-14 | $23.91 | $24.48 | $23.76 | $23.90 | $23.90 | 138,651 |
| 2020-10-13 | $23.81 | $24.49 | $23.76 | $23.95 | $23.95 | 113,436 |
| 2020-10-12 | $24.33 | $24.49 | $23.51 | $23.83 | $23.83 | 201,453 |
| 2020-10-09 | $24.72 | $25.59 | $23.83 | $24.10 | $24.10 | 225,436 |
| 2020-10-08 | $24.81 | $25.34 | $24.07 | $24.60 | $24.60 | 125,314 |
| 2020-10-07 | $24.24 | $25.89 | $24.05 | $24.72 | $24.72 | 226,645 |
| 2020-10-06 | $25.72 | $25.87 | $23.53 | $23.79 | $23.79 | 139,164 |
| 2020-10-05 | $25.70 | $26.12 | $25.04 | $25.57 | $25.57 | 143,767 |
| 2020-10-02 | $24.66 | $25.99 | $24.60 | $25.75 | $25.75 | 125,074 |
| 2020-10-01 | $25.68 | $25.83 | $24.89 | $25.21 | $25.21 | 133,509 |
| 2020-09-30 | $24.74 | $25.69 | $24.73 | $25.66 | $25.66 | 130,443 |
| 2020-09-29 | $24.69 | $25.98 | $24.51 | $24.94 | $24.94 | 219,994 |
| 2020-09-28 | $25.60 | $25.91 | $24.28 | $24.69 | $24.69 | 183,567 |
| 2020-09-25 | $25.64 | $26.00 | $24.47 | $25.36 | $25.36 | 350,550 |
| 2020-09-24 | $23.96 | $24.65 | $23.01 | $24.42 | $24.42 | 149,182 |
| 2020-09-23 | $25.15 | $25.25 | $23.75 | $24.34 | $24.34 | 223,009 |
| 2020-09-22 | $26.37 | $27.40 | $24.29 | $25.25 | $25.25 | 397,528 |
| 2020-09-21 | $25.17 | $25.30 | $23.76 | $25.00 | $25.00 | 361,277 |
| 2020-09-18 | $25.90 | $26.30 | $24.95 | $25.53 | $25.53 | 835,146 |
| 2020-09-17 | $27.25 | $27.25 | $24.46 | $24.89 | $24.89 | 1,762,767 |
| 2020-09-16 | $31.00 | $31.89 | $26.51 | $29.19 | $29.19 | 397,391 |
| 2020-09-15 | $37.36 | $37.97 | $30.35 | $30.44 | $30.44 | 192,713 |
| 2020-09-14 | $39.80 | $40.94 | $35.48 | $36.75 | $36.75 | 236,395 |
| 2020-09-11 | $35.62 | $36.44 | $31.75 | $34.56 | $34.56 | 79,483 |
| 2020-09-10 | $36.69 | $38.34 | $35.01 | $35.61 | $35.61 | 55,673 |
| 2020-09-09 | $35.43 | $37.11 | $35.43 | $36.79 | $36.79 | 69,044 |
| 2020-09-08 | $35.94 | $37.58 | $35.05 | $35.05 | $35.05 | 57,645 |
| 2020-09-04 | $37.28 | $41.24 | $35.68 | $36.82 | $36.82 | 103,051 |
| 2020-09-03 | $38.64 | $39.83 | $34.36 | $37.24 | $37.24 | 96,287 |
| 2020-09-02 | $38.50 | $42.36 | $38.00 | $38.82 | $38.82 | 80,265 |
| 2020-09-01 | $38.85 | $40.13 | $34.79 | $38.51 | $38.51 | 116,035 |
| 2020-08-31 | $38.50 | $38.94 | $37.94 | $38.50 | $38.50 | 76,045 |
| 2020-08-28 | $37.70 | $38.99 | $37.54 | $38.25 | $38.25 | 57,182 |
| 2020-08-27 | $38.80 | $39.07 | $37.22 | $37.62 | $37.62 | 51,875 |
| 2020-08-26 | $37.19 | $39.22 | $36.91 | $37.88 | $37.88 | 65,838 |
| 2020-08-25 | $35.46 | $39.57 | $35.46 | $37.17 | $37.17 | 108,533 |
| 2020-08-24 | $33.32 | $36.89 | $33.08 | $35.67 | $35.67 | 52,872 |
| 2020-08-21 | $33.72 | $34.53 | $32.31 | $33.48 | $33.48 | 35,909 |
| 2020-08-20 | $34.61 | $34.68 | $32.18 | $33.80 | $33.80 | 52,182 |
| 2020-08-19 | $34.29 | $37.00 | $32.96 | $34.68 | $34.68 | 51,240 |
| 2020-08-18 | $31.71 | $34.49 | $31.56 | $33.82 | $33.82 | 50,391 |
| 2020-08-17 | $30.48 | $31.88 | $30.00 | $31.75 | $31.75 | 53,638 |
| 2020-08-14 | $32.17 | $32.17 | $29.55 | $30.17 | $30.17 | 29,079 |
| 2020-08-13 | $29.81 | $31.10 | $29.66 | $30.75 | $30.75 | 47,969 |
| 2020-08-12 | $30.31 | $31.84 | $28.24 | $29.69 | $29.69 | 44,264 |
| 2020-08-11 | $31.38 | $32.19 | $30.21 | $30.21 | $30.21 | 42,546 |
| 2020-08-10 | $31.21 | $32.61 | $30.51 | $31.64 | $31.64 | 80,707 |
| 2020-08-07 | $30.23 | $33.36 | $30.23 | $31.25 | $31.25 | 53,670 |
| 2020-08-06 | $32.16 | $32.22 | $29.54 | $30.01 | $30.01 | 62,298 |
| 2020-08-05 | $31.58 | $32.29 | $30.51 | $32.00 | $32.00 | 31,496 |
| 2020-08-04 | $30.65 | $33.33 | $30.65 | $31.44 | $31.44 | 73,148 |
| 2020-08-03 | $30.37 | $30.92 | $29.03 | $30.54 | $30.54 | 76,734 |
| 2020-07-31 | $30.07 | $31.44 | $29.00 | $30.38 | $30.38 | 78,372 |
| 2020-07-30 | $28.56 | $29.48 | $28.29 | $29.09 | $29.09 | 43,187 |
| 2020-07-29 | $31.27 | $31.75 | $28.47 | $28.77 | $28.77 | 40,882 |
| 2020-07-28 | $31.57 | $33.51 | $31.22 | $31.32 | $31.32 | 32,657 |
| 2020-07-27 | $31.99 | $32.06 | $29.33 | $31.51 | $31.51 | 78,866 |
| 2020-07-24 | $32.23 | $32.53 | $30.50 | $31.67 | $31.67 | 29,009 |
| 2020-07-23 | $34.81 | $34.81 | $31.25 | $32.78 | $32.78 | 74,195 |
| 2020-07-22 | $34.85 | $34.85 | $32.27 | $33.14 | $33.14 | 83,588 |
| 2020-07-21 | $34.96 | $35.58 | $32.19 | $34.84 | $34.84 | 64,698 |
| 2020-07-20 | $32.83 | $36.18 | $32.82 | $34.84 | $34.84 | 115,326 |
| 2020-07-17 | $32.88 | $33.36 | $31.44 | $32.50 | $32.50 | 38,600 |
| 2020-07-16 | $31.83 | $33.15 | $30.52 | $32.22 | $32.22 | 60,900 |
| 2020-07-15 | $32.60 | $35.29 | $32.01 | $32.29 | $32.29 | 110,600 |
| 2020-07-14 | $31.60 | $32.30 | $29.74 | $31.12 | $31.12 | 47,400 |
| 2020-07-13 | $32.50 | $35.27 | $31.01 | $31.75 | $31.75 | 94,200 |
| 2020-07-10 | $32.97 | $33.11 | $31.26 | $32.22 | $32.22 | 57,800 |
| 2020-07-09 | $31.30 | $33.76 | $30.97 | $33.08 | $33.08 | 185,700 |
| 2020-07-08 | $31.01 | $32.74 | $29.00 | $30.96 | $30.96 | 1,065,400 |
| 2020-07-07 | $27.57 | $37.09 | $27.30 | $33.05 | $33.05 | 245,400 |
| 2020-07-06 | $26.32 | $27.55 | $24.03 | $26.48 | $26.48 | 93,800 |
| 2020-07-02 | $26.30 | $29.76 | $26.00 | $27.60 | $27.60 | 80,800 |
| 2020-07-01 | $25.00 | $29.90 | $22.32 | $28.17 | $28.17 | 1,128,500 |
| 2020-06-30 | $20.50 | $21.16 | $18.01 | $19.93 | $19.93 | 115,200 |
| 2020-06-29 | $21.27 | $21.50 | $18.98 | $19.97 | $19.97 | 120,100 |
| 2020-06-26 | $23.15 | $23.70 | $20.99 | $21.25 | $21.25 | 134,215 |
| 2020-06-25 | $23.15 | $23.36 | $22.40 | $22.93 | $22.93 | 50,688 |
| 2020-06-24 | $23.00 | $23.68 | $22.65 | $22.87 | $22.87 | 21,822 |
| 2020-06-23 | $24.05 | $24.44 | $22.75 | $23.31 | $23.31 | 79,560 |
| 2020-06-22 | $23.93 | $24.67 | $23.87 | $24.29 | $24.29 | 56,964 |
| 2020-06-19 | $24.90 | $25.55 | $22.50 | $23.00 | $23.00 | 173,612 |
| 2020-06-18 | $24.56 | $25.98 | $23.82 | $25.09 | $25.09 | 128,887 |
| 2020-06-17 | $25.79 | $26.11 | $24.40 | $24.71 | $24.71 | 38,627 |
| 2020-06-16 | $26.50 | $27.37 | $25.12 | $25.66 | $25.66 | 32,198 |
| 2020-06-15 | $24.33 | $26.48 | $24.22 | $25.87 | $25.87 | 28,965 |
| 2020-06-12 | $24.58 | $24.58 | $23.62 | $24.27 | $24.27 | 12,264 |
| 2020-06-11 | $26.15 | $26.16 | $24.01 | $24.97 | $24.97 | 30,591 |
| 2020-06-10 | $22.61 | $26.66 | $22.61 | $26.66 | $26.66 | 25,333 |
| 2020-06-09 | $22.50 | $23.98 | $22.31 | $23.40 | $23.40 | 20,508 |
| 2020-06-08 | $23.15 | $24.00 | $21.88 | $22.26 | $22.26 | 73,941 |
| 2020-06-05 | $23.72 | $25.87 | $22.77 | $22.83 | $22.83 | 33,210 |
| 2020-06-04 | $23.93 | $24.74 | $23.00 | $23.45 | $23.45 | 57,427 |
| 2020-06-03 | $23.52 | $25.32 | $23.52 | $24.79 | $24.79 | 26,146 |
| 2020-06-02 | $23.58 | $24.44 | $23.33 | $23.49 | $23.49 | 27,787 |
| 2020-06-01 | $25.32 | $26.23 | $23.50 | $24.37 | $24.37 | 93,074 |
| 2020-05-29 | $25.20 | $27.37 | $24.72 | $25.76 | $25.76 | 42,581 |
| 2020-05-28 | $26.01 | $27.50 | $24.97 | $25.33 | $25.33 | 43,428 |
| 2020-05-27 | $26.00 | $26.49 | $25.87 | $26.00 | $26.00 | 18,335 |
| 2020-05-26 | $26.37 | $26.90 | $25.62 | $26.10 | $26.10 | 50,629 |
| 2020-05-22 | $26.00 | $27.03 | $25.75 | $26.00 | $26.00 | 35,005 |
| 2020-05-21 | $27.25 | $28.39 | $26.10 | $26.11 | $26.11 | 38,614 |
| 2020-05-20 | $27.20 | $27.80 | $26.00 | $27.58 | $27.58 | 41,818 |
| 2020-05-19 | $27.24 | $28.50 | $25.67 | $26.39 | $26.39 | 48,842 |
| 2020-05-18 | $28.14 | $29.40 | $25.94 | $27.33 | $27.33 | 24,065 |
| 2020-05-15 | $25.00 | $28.18 | $25.00 | $27.67 | $27.67 | 32,656 |
| 2020-05-14 | $25.55 | $25.55 | $23.90 | $24.93 | $24.93 | 24,903 |
| 2020-05-13 | $26.72 | $26.72 | $24.00 | $24.80 | $24.80 | 32,271 |
| 2020-05-12 | $29.94 | $29.94 | $26.44 | $26.57 | $26.57 | 44,664 |
| 2020-05-11 | $31.25 | $32.03 | $29.67 | $29.89 | $29.89 | 48,848 |
| 2020-05-08 | $27.72 | $33.24 | $24.22 | $31.20 | $31.20 | 48,341 |
| 2020-05-07 | $23.50 | $26.58 | $23.25 | $24.88 | $24.88 | 255,414 |
| 2020-05-06 | $24.60 | $25.20 | $23.25 | $23.39 | $23.39 | 10,874 |
| 2020-05-05 | $25.51 | $26.19 | $23.36 | $24.75 | $24.75 | 16,628 |
| 2020-05-04 | $23.51 | $24.90 | $22.50 | $24.85 | $24.85 | 21,452 |
| 2020-05-01 | $23.00 | $24.28 | $22.31 | $23.65 | $23.65 | 37,632 |
| 2020-04-30 | $25.45 | $25.54 | $23.05 | $23.51 | $23.51 | 18,984 |
| 2020-04-29 | $25.91 | $27.00 | $24.53 | $25.98 | $25.98 | 14,895 |
| 2020-04-28 | $27.79 | $27.79 | $23.28 | $24.79 | $24.79 | 26,751 |
| 2020-04-27 | $27.38 | $27.89 | $25.32 | $27.18 | $27.18 | 14,411 |
| 2020-04-24 | $23.28 | $27.99 | $23.28 | $26.05 | $26.05 | 26,129 |
| 2020-04-23 | $23.66 | $25.00 | $22.49 | $23.50 | $23.50 | 10,281 |
| 2020-04-22 | $25.51 | $25.51 | $23.88 | $24.44 | $24.44 | 12,780 |
| 2020-04-21 | $24.24 | $24.86 | $21.82 | $23.75 | $23.75 | 20,431 |
| 2020-04-20 | $21.83 | $25.85 | $21.83 | $24.57 | $24.57 | 37,610 |
| 2020-04-17 | $21.79 | $22.81 | $21.50 | $22.43 | $22.43 | 17,112 |
| 2020-04-16 | $22.55 | $22.55 | $20.49 | $22.46 | $22.46 | 30,333 |
| 2020-04-15 | $22.25 | $23.28 | $22.00 | $22.60 | $22.60 | 26,730 |
| 2020-04-14 | $21.69 | $23.39 | $20.42 | $23.05 | $23.05 | 59,315 |
| 2020-04-13 | $20.97 | $21.15 | $19.87 | $20.96 | $20.96 | 24,720 |
| 2020-04-09 | $22.72 | $22.72 | $19.51 | $20.76 | $20.76 | 35,021 |
| 2020-04-08 | $21.55 | $22.30 | $20.09 | $20.69 | $20.69 | 49,468 |
| 2020-04-07 | $23.36 | $23.86 | $20.97 | $21.14 | $21.14 | 15,412 |
| 2020-04-06 | $22.50 | $23.65 | $21.47 | $22.06 | $22.06 | 30,689 |
| 2020-04-03 | $24.65 | $24.91 | $20.45 | $21.40 | $21.40 | 56,128 |
| 2020-04-02 | $23.56 | $25.55 | $23.56 | $24.09 | $24.09 | 29,182 |
| 2020-04-01 | $24.50 | $26.40 | $21.24 | $23.20 | $23.20 | 55,990 |
| 2020-03-31 | $28.00 | $29.62 | $24.50 | $25.25 | $25.25 | 69,862 |
| 2020-03-30 | $31.99 | $31.99 | $27.00 | $28.63 | $28.63 | 67,504 |
| 2020-03-27 | $28.72 | $32.11 | $27.10 | $32.11 | $32.11 | 23,701 |
| 2020-03-26 | $28.60 | $34.00 | $27.35 | $30.00 | $30.00 | 69,148 |
| 2020-03-25 | $26.96 | $28.95 | $26.13 | $28.95 | $28.95 | 34,176 |
| 2020-03-24 | $26.61 | $29.75 | $25.49 | $27.65 | $27.65 | 58,421 |
| 2020-03-23 | $22.95 | $29.00 | $21.85 | $25.93 | $25.93 | 56,629 |
| 2020-03-20 | $19.63 | $23.86 | $17.20 | $23.54 | $23.54 | 212,542 |
| 2020-03-19 | $17.37 | $24.49 | $16.87 | $19.63 | $19.63 | 173,847 |
| 2020-03-18 | $16.81 | $18.00 | $14.00 | $17.35 | $17.35 | 172,569 |
| 2020-03-17 | $17.72 | $21.30 | $16.30 | $17.10 | $17.10 | 72,969 |
| 2020-03-16 | $19.52 | $22.98 | $14.21 | $16.40 | $16.40 | 138,021 |
| 2020-03-13 | $23.00 | $29.49 | $20.25 | $23.02 | $23.02 | 85,279 |
| 2020-03-12 | $32.34 | $32.34 | $20.45 | $21.05 | $21.05 | 55,165 |
| 2020-03-11 | $34.08 | $35.79 | $33.05 | $33.55 | $33.55 | 8,508 |
| 2020-03-10 | $38.00 | $38.00 | $32.40 | $34.60 | $34.60 | 74,522 |
| 2020-03-09 | $37.30 | $39.52 | $36.25 | $37.20 | $37.20 | 20,328 |
| 2020-03-06 | $36.32 | $39.18 | $36.32 | $38.20 | $38.20 | 41,272 |
| 2020-03-05 | $39.01 | $39.01 | $34.55 | $37.08 | $37.08 | 86,904 |
| 2020-03-04 | $41.00 | $47.25 | $39.10 | $39.99 | $39.99 | 67,398 |
| 2020-03-03 | $41.88 | $44.87 | $38.67 | $40.77 | $40.77 | 37,565 |
| 2020-03-02 | $34.68 | $43.85 | $34.68 | $41.77 | $41.77 | 76,130 |
| 2020-02-28 | $32.90 | $37.93 | $32.90 | $35.67 | $35.67 | 79,783 |
| 2020-02-27 | $33.61 | $37.52 | $31.00 | $33.55 | $33.55 | 28,610 |
| 2020-02-26 | $37.73 | $38.00 | $34.01 | $34.22 | $34.22 | 17,229 |
| 2020-02-25 | $36.24 | $41.24 | $35.61 | $37.49 | $37.49 | 57,791 |
| 2020-02-24 | $32.00 | $38.85 | $31.00 | $36.25 | $36.25 | 66,311 |
| 2020-02-21 | $35.55 | $35.55 | $33.17 | $33.66 | $33.66 | 6,251 |
| 2020-02-20 | $36.00 | $37.83 | $35.36 | $35.51 | $35.51 | 20,992 |
| 2020-02-19 | $36.50 | $39.13 | $31.71 | $36.89 | $36.89 | 26,188 |
| 2020-02-18 | $32.50 | $36.88 | $32.06 | $35.96 | $35.96 | 31,191 |
| 2020-02-14 | $30.80 | $33.47 | $29.66 | $32.50 | $32.50 | 13,184 |
| 2020-02-13 | $29.54 | $31.98 | $27.26 | $31.05 | $31.05 | 15,502 |
| 2020-02-12 | $28.80 | $31.19 | $27.76 | $29.30 | $29.30 | 11,273 |
| 2020-02-11 | $27.31 | $28.85 | $26.32 | $28.60 | $28.60 | 23,724 |
| 2020-02-10 | $26.00 | $27.03 | $25.98 | $26.79 | $26.79 | 10,861 |
| 2020-02-07 | $27.03 | $27.97 | $25.74 | $25.99 | $25.99 | 28,923 |
| 2020-02-06 | $26.45 | $27.77 | $25.96 | $27.53 | $27.53 | 37,418 |
| 2020-02-05 | $27.20 | $29.00 | $26.17 | $26.36 | $26.36 | 64,586 |
| 2020-02-04 | $26.05 | $27.97 | $25.40 | $26.90 | $26.90 | 54,216 |
| 2020-02-03 | $27.00 | $28.84 | $25.26 | $25.90 | $25.90 | 49,869 |
| 2020-01-31 | $30.52 | $31.99 | $25.24 | $26.72 | $26.72 | 72,888 |
| 2020-01-30 | $34.02 | $35.71 | $29.50 | $30.37 | $30.37 | 74,273 |
| 2020-01-29 | $27.83 | $34.93 | $26.76 | $33.66 | $33.66 | 94,924 |
| 2020-01-28 | $27.72 | $27.88 | $27.00 | $27.34 | $27.34 | 15,868 |
| 2020-01-27 | $25.61 | $28.69 | $25.60 | $27.18 | $27.18 | 30,621 |
| 2020-01-24 | $27.80 | $27.84 | $25.80 | $26.15 | $26.15 | 13,544 |
| 2020-01-23 | $28.60 | $28.90 | $26.27 | $27.92 | $27.92 | 28,592 |
| 2020-01-22 | $27.10 | $29.48 | $27.10 | $28.21 | $28.21 | 42,240 |
| 2020-01-21 | $26.51 | $27.87 | $25.42 | $27.60 | $27.60 | 28,053 |
| 2020-01-17 | $25.63 | $26.83 | $25.63 | $26.51 | $26.51 | 23,570 |
| 2020-01-16 | $26.70 | $27.01 | $24.60 | $25.61 | $25.61 | 118,187 |
| 2020-01-15 | $27.25 | $28.02 | $25.93 | $26.60 | $26.60 | 61,451 |
| 2020-01-14 | $26.93 | $28.36 | $26.20 | $27.32 | $27.32 | 52,600 |
| 2020-01-13 | $26.60 | $27.50 | $25.57 | $27.35 | $27.35 | 32,409 |
| 2020-01-10 | $25.62 | $27.14 | $25.15 | $26.60 | $26.60 | 26,808 |
| 2020-01-09 | $25.91 | $26.98 | $25.27 | $25.62 | $25.62 | 96,974 |
| 2020-01-08 | $26.96 | $27.43 | $25.25 | $25.76 | $25.76 | 70,812 |
| 2020-01-07 | $26.86 | $27.25 | $25.87 | $27.12 | $27.12 | 63,540 |
| 2020-01-06 | $26.18 | $27.89 | $25.01 | $27.13 | $27.13 | 79,197 |
| 2020-01-03 | $24.75 | $28.99 | $24.31 | $26.83 | $26.83 | 137,590 |
| 2020-01-02 | $27.24 | $27.24 | $24.39 | $25.10 | $25.10 | 45,409 |
| 2019-12-31 | $27.02 | $27.11 | $25.19 | $26.29 | $26.29 | 141,037 |
| 2019-12-30 | $24.73 | $27.75 | $24.28 | $27.11 | $27.11 | 72,833 |
| 2019-12-27 | $27.11 | $28.82 | $24.48 | $24.65 | $24.65 | 63,201 |
| 2019-12-26 | $28.50 | $30.05 | $26.67 | $27.11 | $27.11 | 97,397 |
| 2019-12-24 | $26.88 | $29.06 | $26.72 | $28.58 | $28.58 | 31,223 |
| 2019-12-23 | $26.13 | $30.27 | $24.92 | $26.88 | $26.88 | 138,002 |
| 2019-12-20 | $25.55 | $27.50 | $25.14 | $25.69 | $25.69 | 492,625 |
| 2019-12-19 | $28.20 | $29.96 | $24.77 | $25.97 | $25.97 | 137,831 |
| 2019-12-18 | $29.91 | $30.74 | $27.96 | $28.59 | $28.59 | 27,787 |
| 2019-12-17 | $29.48 | $31.70 | $28.77 | $30.02 | $30.02 | 67,148 |
| 2019-12-16 | $31.59 | $32.00 | $29.51 | $29.77 | $29.77 | 82,190 |
| 2019-12-13 | $29.84 | $32.31 | $29.23 | $31.69 | $31.69 | 60,297 |
| 2019-12-12 | $28.60 | $30.34 | $28.09 | $29.84 | $29.84 | 113,506 |
| 2019-12-11 | $27.00 | $29.49 | $25.58 | $28.83 | $28.83 | 104,352 |
| 2019-12-10 | $27.15 | $27.74 | $25.03 | $27.14 | $27.14 | 128,920 |
| 2019-12-09 | $29.00 | $32.20 | $26.32 | $27.28 | $27.28 | 164,215 |
| 2019-12-06 | $27.34 | $29.25 | $27.34 | $28.60 | $28.60 | 48,380 |
| 2019-12-05 | $26.68 | $28.89 | $26.68 | $27.50 | $27.50 | 58,985 |
| 2019-12-04 | $29.75 | $30.89 | $27.78 | $28.00 | $28.00 | 49,334 |
| 2019-12-03 | $30.00 | $31.24 | $29.01 | $29.80 | $29.80 | 82,892 |
| 2019-12-02 | $31.40 | $32.95 | $28.21 | $30.17 | $30.17 | 101,251 |
| 2019-11-29 | $30.15 | $34.39 | $28.00 | $31.27 | $31.27 | 40,329 |
| 2019-11-27 | $33.44 | $34.99 | $30.00 | $30.12 | $30.12 | 111,715 |
| 2019-11-26 | $31.11 | $35.00 | $30.78 | $33.44 | $33.44 | 212,591 |
| 2019-11-25 | $31.43 | $32.80 | $29.40 | $30.67 | $30.67 | 78,385 |
| 2019-11-22 | $30.25 | $33.25 | $29.28 | $29.93 | $29.93 | 70,888 |
| 2019-11-21 | $28.47 | $32.23 | $27.87 | $30.70 | $30.70 | 50,328 |
| 2019-11-20 | $30.51 | $35.08 | $27.50 | $28.87 | $28.87 | 140,804 |
| 2019-11-19 | $28.98 | $46.19 | $28.98 | $29.99 | $29.99 | 278,961 |
| 2019-11-18 | $27.00 | $29.13 | $26.01 | $28.27 | $28.27 | 51,539 |
| 2019-11-15 | $23.23 | $27.42 | $23.00 | $27.00 | $27.00 | 110,231 |
| 2019-11-14 | $20.75 | $23.27 | $20.75 | $23.14 | $23.14 | 123,086 |
| 2019-11-13 | $19.00 | $20.50 | $19.00 | $20.50 | $20.50 | 27,372 |
| 2019-11-12 | $20.85 | $21.69 | $18.74 | $19.75 | $19.75 | 196,115 |
| 2019-11-11 | $20.00 | $22.00 | $16.60 | $20.80 | $20.80 | 244,254 |
89bio Inc (ETNB) News Headlines
Recent 89bio Inc (ETNB) News
Similar Companies to 89bio Inc (ETNB) 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 |