Ideaya Biosciences Inc (IDYA) Exchange: NASDAQ
Data as of May 2, 2025
$16.75 ($0.98) 6.21%
Ideaya Biosciences Inc - Daily Information
Click for more stock information on Ideaya Biosciences Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.66 |
| Previous Close | $16.75 |
| High | $16.82 |
| Low | $15.33 |
| Adjusted Open | $15.66 |
| Previous Adjusted Close | $16.75 |
| Adjusted High | $16.82 |
| Adjusted Low | $15.33 |
About Ideaya Biosciences Inc (IDYA)
Ideaya Biosciences Inc
Invest in Ideaya Biosciences Inc (IDYA)
Historical Stock Data for Ideaya Biosciences Inc (IDYA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $15.66 | $16.82 | $15.33 | $16.75 | $16.75 | 1,555,354 |
| 2025-04-10 | $15.23 | $16.00 | $14.45 | $15.77 | $15.77 | 2,521,150 |
| 2025-04-09 | $14.01 | $17.25 | $13.45 | $15.78 | $15.78 | 3,278,584 |
| 2025-04-08 | $15.60 | $15.65 | $14.19 | $14.50 | $14.50 | 2,349,302 |
| 2025-04-07 | $14.06 | $15.39 | $13.80 | $15.14 | $15.14 | 1,847,004 |
| 2025-04-04 | $15.23 | $15.61 | $14.49 | $14.71 | $14.71 | 2,295,057 |
| 2025-04-03 | $15.15 | $15.70 | $14.71 | $15.57 | $15.57 | 1,530,727 |
| 2025-04-02 | $14.68 | $16.48 | $14.57 | $16.35 | $16.35 | 2,150,422 |
| 2025-04-01 | $16.35 | $16.38 | $14.40 | $14.77 | $14.77 | 2,680,885 |
| 2025-03-31 | $17.00 | $17.00 | $15.94 | $16.38 | $16.38 | 1,845,774 |
| 2025-03-28 | $17.41 | $17.41 | $16.88 | $17.05 | $17.05 | 554,142 |
| 2025-03-27 | $17.52 | $17.98 | $17.09 | $17.43 | $17.43 | 923,373 |
| 2025-03-26 | $18.24 | $18.24 | $17.05 | $17.44 | $17.44 | 773,383 |
| 2025-03-25 | $18.54 | $18.56 | $17.74 | $18.01 | $18.01 | 937,178 |
| 2025-03-24 | $18.60 | $18.90 | $18.18 | $18.59 | $18.59 | 721,568 |
| 2025-03-21 | $18.21 | $18.71 | $18.00 | $18.39 | $18.39 | 1,881,739 |
| 2025-03-20 | $18.00 | $19.08 | $18.00 | $18.44 | $18.44 | 849,803 |
| 2025-03-19 | $18.42 | $18.69 | $18.05 | $18.21 | $18.21 | 798,447 |
| 2025-03-18 | $18.82 | $19.02 | $18.30 | $18.47 | $18.47 | 520,295 |
| 2025-03-17 | $18.55 | $19.32 | $18.44 | $19.13 | $19.13 | 587,518 |
| 2025-03-14 | $19.00 | $19.45 | $18.47 | $18.58 | $18.58 | 879,194 |
| 2025-03-13 | $18.55 | $19.59 | $18.49 | $18.96 | $18.96 | 962,989 |
| 2025-03-12 | $18.73 | $19.09 | $18.12 | $18.60 | $18.60 | 1,425,160 |
| 2025-03-11 | $17.49 | $18.53 | $16.95 | $18.51 | $18.51 | 956,198 |
| 2025-03-10 | $18.19 | $18.41 | $17.32 | $17.54 | $17.54 | 903,400 |
| 2025-03-07 | $19.56 | $19.67 | $18.38 | $18.46 | $18.46 | 830,295 |
| 2025-03-06 | $19.51 | $19.64 | $18.91 | $19.07 | $19.07 | 766,268 |
| 2025-03-05 | $18.82 | $19.51 | $18.64 | $19.39 | $19.39 | 728,401 |
| 2025-03-04 | $18.85 | $19.05 | $18.20 | $18.79 | $18.79 | 1,193,975 |
| 2025-03-03 | $21.09 | $21.09 | $18.93 | $19.13 | $19.13 | 812,386 |
| 2025-02-28 | $20.20 | $20.59 | $19.95 | $20.57 | $20.57 | 1,142,975 |
| 2025-02-27 | $20.70 | $21.30 | $20.20 | $20.24 | $20.24 | 630,109 |
| 2025-02-26 | $20.86 | $21.37 | $20.49 | $20.75 | $20.75 | 568,092 |
| 2025-02-25 | $21.51 | $21.51 | $20.46 | $20.85 | $20.85 | 981,786 |
| 2025-02-24 | $21.87 | $22.01 | $21.03 | $21.31 | $21.31 | 829,725 |
| 2025-02-21 | $22.42 | $22.42 | $21.39 | $21.85 | $21.85 | 1,020,308 |
| 2025-02-20 | $20.74 | $21.98 | $20.69 | $21.73 | $21.73 | 1,172,914 |
| 2025-02-19 | $20.29 | $20.72 | $19.96 | $20.66 | $20.66 | 866,184 |
| 2025-02-18 | $21.00 | $21.65 | $20.39 | $20.44 | $20.44 | 1,046,787 |
| 2025-02-14 | $20.89 | $21.48 | $20.63 | $21.00 | $21.00 | 1,428,183 |
| 2025-02-13 | $21.34 | $21.86 | $20.66 | $20.76 | $20.76 | 1,261,767 |
| 2025-02-12 | $21.03 | $21.96 | $20.92 | $21.95 | $21.95 | 581,087 |
| 2025-02-11 | $22.27 | $22.27 | $21.10 | $21.38 | $21.38 | 959,879 |
| 2025-02-10 | $22.95 | $23.28 | $22.38 | $22.42 | $22.42 | 1,434,359 |
| 2025-02-07 | $24.00 | $24.28 | $22.95 | $23.00 | $23.00 | 480,332 |
| 2025-02-06 | $25.11 | $25.25 | $23.95 | $23.96 | $23.96 | 520,242 |
| 2025-02-05 | $24.60 | $25.59 | $24.46 | $25.10 | $25.10 | 673,134 |
| 2025-02-04 | $23.61 | $24.31 | $23.31 | $24.11 | $24.11 | 570,359 |
| 2025-02-03 | $23.98 | $24.29 | $23.29 | $23.64 | $23.64 | 571,716 |
| 2025-01-31 | $23.89 | $24.97 | $23.88 | $24.35 | $24.35 | 981,592 |
| 2025-01-30 | $24.16 | $24.66 | $23.48 | $23.88 | $23.88 | 1,117,871 |
| 2025-01-29 | $23.61 | $24.88 | $23.51 | $23.94 | $23.94 | 668,217 |
| 2025-01-28 | $23.86 | $24.27 | $23.35 | $23.86 | $23.86 | 1,095,114 |
| 2025-01-27 | $23.65 | $24.73 | $23.42 | $23.80 | $23.80 | 1,324,640 |
| 2025-01-24 | $23.16 | $24.18 | $22.92 | $23.62 | $23.62 | 1,669,557 |
| 2025-01-23 | $22.81 | $23.94 | $22.74 | $23.29 | $23.29 | 887,253 |
| 2025-01-22 | $23.15 | $23.75 | $23.04 | $23.14 | $23.14 | 599,379 |
| 2025-01-21 | $22.41 | $23.30 | $22.22 | $23.15 | $23.15 | 967,991 |
| 2025-01-17 | $22.94 | $23.04 | $22.10 | $22.18 | $22.18 | 528,545 |
| 2025-01-16 | $23.26 | $23.26 | $22.35 | $22.72 | $22.72 | 565,632 |
| 2025-01-15 | $23.37 | $24.06 | $23.08 | $23.26 | $23.26 | 565,888 |
| 2025-01-14 | $23.19 | $23.52 | $22.17 | $22.74 | $22.74 | 1,142,377 |
| 2025-01-13 | $23.82 | $23.82 | $22.33 | $22.97 | $22.97 | 652,336 |
| 2025-01-10 | $24.14 | $24.85 | $23.98 | $24.03 | $24.03 | 648,186 |
| 2025-01-08 | $25.20 | $25.51 | $24.78 | $24.85 | $24.85 | 845,815 |
| 2025-01-07 | $25.73 | $26.07 | $25.08 | $25.42 | $25.42 | 869,339 |
| 2025-01-06 | $26.13 | $26.44 | $25.66 | $25.69 | $25.69 | 645,400 |
| 2025-01-03 | $25.27 | $26.11 | $25.27 | $26.00 | $26.00 | 1,536,059 |
| 2025-01-02 | $26.06 | $26.23 | $24.84 | $25.16 | $25.16 | 659,764 |
| 2024-12-31 | $25.21 | $26.00 | $24.60 | $25.70 | $25.70 | 682,216 |
| 2024-12-30 | $24.76 | $25.08 | $24.20 | $24.93 | $24.93 | 790,519 |
| 2024-12-27 | $25.69 | $26.22 | $24.82 | $25.16 | $25.16 | 566,718 |
| 2024-12-26 | $25.09 | $26.00 | $24.96 | $25.86 | $25.86 | 387,924 |
| 2024-12-24 | $25.50 | $26.00 | $24.97 | $25.30 | $25.30 | 1,451,603 |
| 2024-12-23 | $25.49 | $25.85 | $25.09 | $25.38 | $25.38 | 932,821 |
| 2024-12-20 | $24.57 | $26.49 | $24.51 | $25.61 | $25.61 | 2,021,014 |
| 2024-12-19 | $25.65 | $25.68 | $24.48 | $24.79 | $24.79 | 1,018,088 |
| 2024-12-18 | $26.26 | $27.15 | $25.18 | $25.59 | $25.59 | 1,290,998 |
| 2024-12-17 | $25.89 | $26.86 | $25.89 | $26.33 | $26.33 | 904,661 |
| 2024-12-16 | $25.28 | $26.12 | $25.05 | $26.05 | $26.05 | 730,688 |
| 2024-12-13 | $25.69 | $25.83 | $24.72 | $25.19 | $25.19 | 763,263 |
| 2024-12-12 | $27.13 | $27.33 | $25.44 | $25.78 | $25.78 | 591,633 |
| 2024-12-11 | $28.30 | $28.30 | $26.99 | $27.19 | $27.19 | 699,632 |
| 2024-12-10 | $27.46 | $28.22 | $27.21 | $27.77 | $27.77 | 747,451 |
| 2024-12-09 | $27.66 | $28.18 | $27.41 | $27.73 | $27.73 | 650,053 |
| 2024-12-06 | $26.56 | $28.00 | $26.56 | $27.79 | $27.79 | 558,002 |
| 2024-12-05 | $28.56 | $28.56 | $26.31 | $26.37 | $26.37 | 815,957 |
| 2024-12-04 | $26.56 | $28.65 | $26.40 | $28.35 | $28.35 | 1,262,182 |
| 2024-12-03 | $27.29 | $27.63 | $26.54 | $26.66 | $26.66 | 538,498 |
| 2024-12-02 | $27.16 | $27.82 | $27.06 | $27.45 | $27.45 | 936,459 |
| 2024-11-29 | $26.99 | $27.59 | $26.85 | $27.36 | $27.36 | 402,265 |
| 2024-11-27 | $26.79 | $27.12 | $26.29 | $26.99 | $26.99 | 1,336,925 |
| 2024-11-26 | $26.45 | $27.37 | $26.02 | $26.78 | $26.78 | 1,901,729 |
| 2024-11-25 | $27.14 | $27.73 | $26.28 | $26.54 | $26.54 | 1,504,392 |
| 2024-11-22 | $26.64 | $27.50 | $26.30 | $26.79 | $26.79 | 2,797,144 |
| 2024-11-21 | $25.64 | $26.88 | $25.20 | $26.60 | $26.60 | 1,776,790 |
| 2024-11-20 | $25.67 | $26.05 | $25.35 | $25.54 | $25.54 | 545,587 |
| 2024-11-19 | $26.04 | $26.56 | $25.75 | $25.86 | $25.86 | 1,381,967 |
| 2024-11-18 | $26.86 | $27.08 | $25.62 | $26.19 | $26.19 | 1,074,134 |
| 2024-11-15 | $29.46 | $29.84 | $26.41 | $26.64 | $26.64 | 1,197,839 |
| 2024-11-14 | $30.52 | $30.52 | $29.31 | $29.47 | $29.47 | 723,385 |
| 2024-11-13 | $31.02 | $31.73 | $30.42 | $30.49 | $30.49 | 472,782 |
| 2024-11-12 | $31.61 | $32.00 | $30.90 | $30.98 | $30.98 | 540,610 |
| 2024-11-11 | $31.96 | $32.67 | $31.69 | $31.98 | $31.98 | 602,395 |
| 2024-11-08 | $29.85 | $31.49 | $29.83 | $31.28 | $31.28 | 696,273 |
| 2024-11-07 | $30.41 | $30.62 | $29.80 | $29.99 | $29.99 | 505,719 |
| 2024-11-06 | $31.73 | $31.73 | $29.68 | $30.41 | $30.41 | 1,166,400 |
| 2024-11-05 | $29.36 | $29.59 | $28.33 | $29.58 | $29.58 | 1,119,057 |
| 2024-11-04 | $28.83 | $30.50 | $28.04 | $30.00 | $30.00 | 1,073,816 |
| 2024-11-01 | $28.28 | $28.78 | $27.52 | $28.60 | $28.60 | 882,919 |
| 2024-10-31 | $29.25 | $29.26 | $28.10 | $28.15 | $28.15 | 720,947 |
| 2024-10-30 | $29.63 | $30.00 | $29.18 | $29.46 | $29.46 | 368,496 |
| 2024-10-29 | $29.72 | $29.94 | $29.22 | $29.86 | $29.86 | 408,046 |
| 2024-10-28 | $29.74 | $31.17 | $29.66 | $30.01 | $30.01 | 688,154 |
| 2024-10-25 | $29.16 | $30.37 | $28.10 | $29.30 | $29.30 | 1,014,240 |
| 2024-10-24 | $30.17 | $30.27 | $28.89 | $29.20 | $29.20 | 576,936 |
| 2024-10-23 | $30.10 | $30.11 | $29.19 | $29.50 | $29.50 | 673,307 |
| 2024-10-22 | $30.61 | $30.91 | $30.06 | $30.22 | $30.22 | 653,908 |
| 2024-10-21 | $30.49 | $30.92 | $29.95 | $30.88 | $30.88 | 933,377 |
| 2024-10-18 | $30.88 | $31.41 | $30.46 | $30.54 | $30.54 | 790,812 |
| 2024-10-17 | $31.03 | $31.14 | $30.03 | $30.69 | $30.69 | 557,263 |
| 2024-10-16 | $30.97 | $31.50 | $30.65 | $31.00 | $31.00 | 736,669 |
| 2024-10-15 | $30.84 | $31.10 | $30.43 | $30.82 | $30.82 | 567,058 |
| 2024-10-14 | $30.79 | $31.08 | $30.37 | $30.47 | $30.47 | 474,640 |
| 2024-10-11 | $30.15 | $31.06 | $30.00 | $30.90 | $30.90 | 772,083 |
| 2024-10-10 | $29.02 | $30.28 | $28.69 | $30.20 | $30.20 | 703,869 |
| 2024-10-09 | $31.11 | $31.11 | $29.43 | $29.48 | $29.48 | 681,675 |
| 2024-10-08 | $29.55 | $31.54 | $29.54 | $31.06 | $31.06 | 1,217,616 |
| 2024-10-07 | $29.83 | $29.87 | $29.26 | $29.41 | $29.41 | 517,524 |
| 2024-10-04 | $29.39 | $30.00 | $29.05 | $29.97 | $29.97 | 638,999 |
| 2024-10-03 | $31.57 | $31.76 | $29.19 | $29.25 | $29.25 | 889,183 |
| 2024-10-02 | $30.42 | $31.84 | $29.76 | $31.70 | $31.70 | 828,593 |
| 2024-10-01 | $31.72 | $31.82 | $30.52 | $30.73 | $30.73 | 1,246,073 |
| 2024-09-30 | $30.61 | $31.84 | $30.36 | $31.68 | $31.68 | 1,034,124 |
| 2024-09-27 | $30.75 | $31.21 | $30.30 | $30.80 | $30.80 | 721,174 |
| 2024-09-26 | $30.62 | $31.00 | $30.17 | $30.50 | $30.50 | 913,756 |
| 2024-09-25 | $31.72 | $31.82 | $29.70 | $30.37 | $30.37 | 1,267,771 |
| 2024-09-24 | $33.85 | $33.85 | $31.05 | $31.37 | $31.37 | 1,747,264 |
| 2024-09-23 | $36.64 | $36.64 | $32.00 | $33.73 | $33.73 | 2,881,464 |
| 2024-09-20 | $35.17 | $35.69 | $34.70 | $35.00 | $35.00 | 1,367,270 |
| 2024-09-19 | $35.97 | $36.70 | $34.92 | $35.28 | $35.28 | 1,320,939 |
| 2024-09-18 | $35.77 | $35.95 | $34.59 | $34.75 | $34.75 | 490,509 |
| 2024-09-17 | $37.13 | $37.19 | $35.66 | $35.78 | $35.78 | 399,705 |
| 2024-09-16 | $37.71 | $37.80 | $36.65 | $36.83 | $36.83 | 433,742 |
| 2024-09-13 | $36.49 | $37.62 | $36.23 | $37.46 | $37.46 | 488,331 |
| 2024-09-12 | $36.30 | $36.53 | $35.68 | $36.11 | $36.11 | 293,817 |
| 2024-09-11 | $36.46 | $36.69 | $35.48 | $36.20 | $36.20 | 307,207 |
| 2024-09-10 | $36.82 | $37.53 | $36.45 | $36.64 | $36.64 | 384,176 |
| 2024-09-09 | $36.27 | $37.67 | $36.21 | $36.45 | $36.45 | 916,655 |
| 2024-09-06 | $37.63 | $37.99 | $35.80 | $36.21 | $36.21 | 411,233 |
| 2024-09-05 | $38.61 | $39.30 | $37.17 | $37.37 | $37.37 | 501,010 |
| 2024-09-04 | $37.86 | $38.55 | $37.58 | $38.49 | $38.49 | 362,988 |
| 2024-09-03 | $39.36 | $40.25 | $38.00 | $38.11 | $38.11 | 449,605 |
| 2024-08-30 | $39.50 | $39.54 | $38.15 | $39.50 | $39.50 | 412,525 |
| 2024-08-29 | $40.02 | $40.24 | $38.94 | $39.17 | $39.17 | 331,091 |
| 2024-08-28 | $39.06 | $39.86 | $39.02 | $39.59 | $39.59 | 233,733 |
| 2024-08-27 | $39.44 | $39.65 | $39.08 | $39.35 | $39.35 | 210,464 |
| 2024-08-26 | $40.07 | $40.74 | $39.62 | $39.80 | $39.80 | 358,836 |
| 2024-08-23 | $38.81 | $39.71 | $38.26 | $39.49 | $39.49 | 398,109 |
| 2024-08-22 | $39.88 | $39.92 | $38.08 | $38.33 | $38.33 | 274,946 |
| 2024-08-21 | $39.92 | $40.68 | $39.23 | $39.73 | $39.73 | 412,774 |
| 2024-08-20 | $38.84 | $39.64 | $38.03 | $39.53 | $39.53 | 429,150 |
| 2024-08-19 | $37.79 | $39.25 | $37.59 | $39.06 | $39.06 | 798,982 |
| 2024-08-16 | $37.94 | $38.28 | $37.24 | $37.76 | $37.76 | 677,201 |
| 2024-08-15 | $37.96 | $38.28 | $37.01 | $38.11 | $38.11 | 568,714 |
| 2024-08-14 | $38.42 | $38.47 | $36.48 | $36.77 | $36.77 | 463,021 |
| 2024-08-13 | $37.90 | $38.48 | $37.74 | $38.18 | $38.18 | 396,970 |
| 2024-08-12 | $37.99 | $38.21 | $37.09 | $37.58 | $37.58 | 367,764 |
| 2024-08-09 | $37.56 | $38.51 | $37.25 | $37.89 | $37.89 | 560,125 |
| 2024-08-08 | $36.03 | $37.72 | $35.38 | $37.58 | $37.58 | 730,836 |
| 2024-08-07 | $36.22 | $36.93 | $35.76 | $35.86 | $35.86 | 701,680 |
| 2024-08-06 | $36.11 | $37.79 | $35.97 | $36.00 | $36.00 | 849,701 |
| 2024-08-05 | $37.24 | $38.57 | $36.34 | $36.99 | $36.99 | 873,813 |
| 2024-08-02 | $40.59 | $41.09 | $38.81 | $40.09 | $40.09 | 777,187 |
| 2024-08-01 | $43.11 | $44.04 | $42.33 | $42.46 | $42.46 | 621,023 |
| 2024-07-31 | $42.45 | $44.42 | $41.61 | $43.05 | $43.05 | 1,064,467 |
| 2024-07-30 | $42.47 | $43.22 | $42.01 | $42.25 | $42.25 | 559,029 |
| 2024-07-29 | $42.72 | $43.41 | $41.82 | $42.25 | $42.25 | 611,005 |
| 2024-07-26 | $43.15 | $44.11 | $42.30 | $42.39 | $42.39 | 609,049 |
| 2024-07-25 | $42.58 | $43.18 | $42.03 | $42.29 | $42.29 | 758,374 |
| 2024-07-24 | $42.15 | $43.96 | $42.15 | $42.21 | $42.21 | 894,241 |
| 2024-07-23 | $42.70 | $43.63 | $42.19 | $42.90 | $42.90 | 848,859 |
| 2024-07-22 | $41.10 | $42.83 | $40.60 | $42.74 | $42.74 | 523,755 |
| 2024-07-19 | $41.39 | $42.23 | $40.77 | $40.89 | $40.89 | 400,871 |
| 2024-07-18 | $40.53 | $41.87 | $40.28 | $41.11 | $41.11 | 922,370 |
| 2024-07-17 | $42.25 | $42.72 | $40.21 | $40.71 | $40.71 | 861,619 |
| 2024-07-16 | $41.90 | $43.81 | $41.43 | $42.65 | $42.65 | 1,065,740 |
| 2024-07-15 | $40.53 | $41.41 | $39.95 | $41.35 | $41.35 | 1,041,918 |
| 2024-07-12 | $40.30 | $41.19 | $39.53 | $40.00 | $40.00 | 2,188,617 |
| 2024-07-11 | $38.68 | $41.01 | $38.07 | $39.62 | $39.62 | 1,968,029 |
| 2024-07-10 | $36.75 | $37.61 | $36.00 | $37.32 | $37.32 | 3,791,663 |
| 2024-07-09 | $39.93 | $41.28 | $38.55 | $38.62 | $38.62 | 949,285 |
| 2024-07-08 | $39.28 | $41.33 | $35.58 | $39.51 | $39.51 | 5,176,750 |
| 2024-07-05 | $33.18 | $34.55 | $32.83 | $34.26 | $34.26 | 534,024 |
| 2024-07-03 | $33.93 | $33.94 | $33.13 | $33.29 | $33.29 | 278,290 |
| 2024-07-02 | $35.80 | $36.04 | $33.38 | $33.72 | $33.72 | 858,554 |
| 2024-07-01 | $34.95 | $36.02 | $34.64 | $35.92 | $35.92 | 593,684 |
| 2024-06-28 | $34.63 | $35.16 | $34.15 | $35.11 | $35.11 | 3,382,109 |
| 2024-06-27 | $34.50 | $35.09 | $34.19 | $34.37 | $34.37 | 833,351 |
| 2024-06-26 | $36.00 | $36.00 | $34.76 | $34.88 | $34.88 | 844,769 |
| 2024-06-25 | $36.83 | $37.67 | $36.01 | $36.12 | $36.12 | 667,973 |
| 2024-06-24 | $37.26 | $37.52 | $36.62 | $37.00 | $37.00 | 663,727 |
| 2024-06-21 | $36.57 | $37.03 | $36.04 | $36.99 | $36.99 | 1,940,227 |
| 2024-06-20 | $37.28 | $37.34 | $36.01 | $36.27 | $36.27 | 973,263 |
| 2024-06-18 | $37.51 | $37.75 | $37.12 | $37.27 | $37.27 | 758,578 |
| 2024-06-17 | $38.04 | $38.49 | $37.46 | $37.56 | $37.56 | 653,787 |
| 2024-06-14 | $38.41 | $38.86 | $37.82 | $38.11 | $38.11 | 524,926 |
| 2024-06-13 | $39.41 | $40.65 | $38.88 | $38.93 | $38.93 | 755,808 |
| 2024-06-12 | $39.88 | $40.37 | $38.76 | $39.41 | $39.41 | 769,199 |
| 2024-06-11 | $37.82 | $38.35 | $36.85 | $37.58 | $37.58 | 606,705 |
| 2024-06-10 | $37.61 | $38.74 | $37.27 | $38.33 | $38.33 | 914,620 |
| 2024-06-07 | $39.39 | $39.44 | $37.39 | $38.01 | $38.01 | 825,896 |
| 2024-06-06 | $39.67 | $39.97 | $38.76 | $39.63 | $39.63 | 497,703 |
| 2024-06-05 | $39.17 | $39.92 | $38.67 | $39.66 | $39.66 | 878,207 |
| 2024-06-04 | $39.47 | $40.10 | $38.47 | $38.61 | $38.61 | 1,040,117 |
| 2024-06-03 | $37.52 | $40.08 | $36.77 | $38.89 | $38.89 | 1,153,888 |
| 2024-05-31 | $35.94 | $37.41 | $35.87 | $36.55 | $36.55 | 973,584 |
| 2024-05-30 | $36.32 | $36.48 | $35.58 | $35.79 | $35.79 | 903,074 |
| 2024-05-29 | $37.00 | $37.23 | $35.57 | $35.91 | $35.91 | 1,151,075 |
| 2024-05-28 | $36.84 | $38.35 | $35.95 | $37.53 | $37.53 | 1,531,332 |
| 2024-05-24 | $38.70 | $40.40 | $37.44 | $37.71 | $37.71 | 2,126,872 |
| 2024-05-23 | $41.58 | $41.58 | $38.23 | $38.45 | $38.45 | 1,002,942 |
| 2024-05-22 | $40.77 | $41.79 | $39.99 | $41.38 | $41.38 | 1,284,170 |
| 2024-05-21 | $40.28 | $42.20 | $39.90 | $41.00 | $41.00 | 1,505,818 |
| 2024-05-20 | $40.67 | $41.29 | $40.30 | $40.32 | $40.32 | 596,585 |
| 2024-05-17 | $40.89 | $41.25 | $40.02 | $40.50 | $40.50 | 761,255 |
| 2024-05-16 | $42.44 | $42.82 | $41.21 | $41.53 | $41.53 | 532,228 |
| 2024-05-15 | $42.48 | $44.15 | $42.08 | $42.44 | $42.44 | 762,107 |
| 2024-05-14 | $41.36 | $41.95 | $40.76 | $41.80 | $41.80 | 373,266 |
| 2024-05-13 | $41.45 | $41.61 | $40.89 | $41.07 | $41.07 | 452,226 |
| 2024-05-10 | $40.65 | $41.23 | $40.00 | $41.17 | $41.17 | 446,904 |
| 2024-05-09 | $41.41 | $41.52 | $40.47 | $40.64 | $40.64 | 406,392 |
| 2024-05-08 | $41.81 | $42.37 | $40.57 | $41.41 | $41.41 | 550,931 |
| 2024-05-07 | $42.45 | $43.81 | $41.70 | $42.75 | $42.75 | 933,334 |
| 2024-05-06 | $42.32 | $43.29 | $41.78 | $43.09 | $43.09 | 435,295 |
| 2024-05-03 | $42.27 | $43.00 | $42.00 | $42.18 | $42.18 | 356,005 |
| 2024-05-02 | $41.86 | $42.13 | $40.91 | $41.49 | $41.49 | 473,017 |
| 2024-05-01 | $40.81 | $42.45 | $40.46 | $41.18 | $41.18 | 1,134,493 |
| 2024-04-30 | $40.47 | $41.23 | $39.98 | $40.65 | $40.65 | 724,351 |
| 2024-04-29 | $39.98 | $41.38 | $39.98 | $40.65 | $40.65 | 636,155 |
| 2024-04-26 | $38.90 | $40.36 | $38.11 | $39.94 | $39.94 | 619,378 |
| 2024-04-25 | $39.06 | $39.93 | $37.81 | $38.62 | $38.62 | 734,655 |
| 2024-04-24 | $39.13 | $40.31 | $38.96 | $39.85 | $39.85 | 1,369,718 |
| 2024-04-23 | $38.00 | $39.53 | $38.00 | $39.02 | $39.02 | 486,221 |
| 2024-04-22 | $37.61 | $38.52 | $36.85 | $37.59 | $37.59 | 784,204 |
| 2024-04-19 | $37.38 | $38.30 | $36.58 | $37.13 | $37.13 | 726,233 |
| 2024-04-18 | $39.97 | $40.17 | $37.51 | $37.62 | $37.62 | 845,433 |
| 2024-04-17 | $41.40 | $41.45 | $39.81 | $40.17 | $40.17 | 496,442 |
| 2024-04-16 | $41.36 | $42.05 | $40.81 | $41.17 | $41.17 | 404,934 |
| 2024-04-15 | $41.92 | $42.68 | $40.97 | $41.51 | $41.51 | 339,863 |
| 2024-04-12 | $43.30 | $43.84 | $41.29 | $41.97 | $41.97 | 400,736 |
| 2024-04-11 | $42.67 | $43.60 | $42.20 | $43.46 | $43.46 | 533,839 |
| 2024-04-10 | $41.34 | $42.42 | $41.09 | $42.30 | $42.30 | 532,593 |
| 2024-04-09 | $42.11 | $42.71 | $41.70 | $42.57 | $42.57 | 573,478 |
| 2024-04-08 | $43.02 | $43.03 | $41.43 | $41.99 | $41.99 | 470,151 |
| 2024-04-05 | $41.37 | $42.65 | $40.70 | $42.51 | $42.51 | 386,130 |
| 2024-04-04 | $42.43 | $43.03 | $41.21 | $41.40 | $41.40 | 396,604 |
| 2024-04-03 | $40.97 | $42.16 | $40.77 | $42.15 | $42.15 | 482,717 |
| 2024-04-02 | $42.00 | $42.72 | $41.35 | $41.50 | $41.50 | 661,611 |
| 2024-04-01 | $43.84 | $44.25 | $42.37 | $42.52 | $42.52 | 636,366 |
| 2024-03-28 | $43.53 | $44.17 | $42.84 | $43.88 | $43.88 | 729,125 |
| 2024-03-27 | $42.90 | $43.55 | $42.54 | $43.31 | $43.31 | 634,562 |
| 2024-03-26 | $42.79 | $43.23 | $42.13 | $42.51 | $42.51 | 695,749 |
| 2024-03-25 | $42.78 | $43.69 | $42.22 | $42.31 | $42.31 | 670,365 |
| 2024-03-22 | $45.32 | $45.32 | $42.99 | $43.03 | $43.03 | 582,968 |
| 2024-03-21 | $45.84 | $46.40 | $45.23 | $45.63 | $45.63 | 967,356 |
| 2024-03-20 | $44.02 | $44.89 | $42.71 | $44.81 | $44.81 | 633,630 |
| 2024-03-19 | $43.35 | $45.30 | $42.83 | $44.31 | $44.31 | 704,688 |
| 2024-03-18 | $43.90 | $44.44 | $43.21 | $43.46 | $43.46 | 889,103 |
| 2024-03-15 | $44.49 | $45.41 | $43.84 | $44.30 | $44.30 | 2,110,469 |
| 2024-03-14 | $45.31 | $45.93 | $43.96 | $44.80 | $44.80 | 775,785 |
| 2024-03-13 | $44.78 | $45.77 | $44.38 | $45.71 | $45.71 | 534,500 |
| 2024-03-12 | $43.58 | $46.07 | $43.00 | $44.76 | $44.76 | 570,720 |
| 2024-03-11 | $45.49 | $45.66 | $43.44 | $43.58 | $43.58 | 625,433 |
| 2024-03-08 | $46.27 | $47.44 | $45.00 | $45.56 | $45.56 | 508,482 |
| 2024-03-07 | $46.59 | $46.99 | $45.18 | $45.23 | $45.23 | 659,971 |
| 2024-03-06 | $45.56 | $47.72 | $45.29 | $46.36 | $46.36 | 534,786 |
| 2024-03-05 | $46.47 | $46.94 | $44.66 | $44.83 | $44.83 | 516,736 |
| 2024-03-04 | $46.46 | $47.37 | $45.97 | $46.77 | $46.77 | 551,995 |
| 2024-03-01 | $44.75 | $46.97 | $44.75 | $46.22 | $46.22 | 742,456 |
| 2024-02-29 | $45.26 | $45.64 | $44.57 | $44.70 | $44.70 | 1,150,532 |
| 2024-02-28 | $44.81 | $45.38 | $44.27 | $44.57 | $44.57 | 787,803 |
| 2024-02-27 | $46.10 | $46.50 | $44.33 | $45.41 | $45.41 | 919,279 |
| 2024-02-26 | $45.77 | $46.95 | $45.52 | $46.18 | $46.18 | 654,190 |
| 2024-02-23 | $44.89 | $46.55 | $44.60 | $45.88 | $45.88 | 768,336 |
| 2024-02-22 | $44.59 | $45.68 | $44.13 | $44.55 | $44.55 | 852,697 |
| 2024-02-21 | $44.48 | $44.89 | $43.47 | $44.29 | $44.29 | 714,232 |
| 2024-02-20 | $46.62 | $47.20 | $42.82 | $44.01 | $44.01 | 674,467 |
| 2024-02-16 | $46.22 | $47.44 | $46.10 | $47.13 | $47.13 | 568,041 |
| 2024-02-15 | $46.86 | $47.74 | $46.38 | $46.44 | $46.44 | 801,303 |
| 2024-02-14 | $45.32 | $46.66 | $44.85 | $46.58 | $46.58 | 615,228 |
| 2024-02-13 | $45.04 | $45.97 | $44.44 | $44.75 | $44.75 | 829,824 |
| 2024-02-12 | $45.96 | $46.86 | $45.42 | $46.48 | $46.48 | 724,420 |
| 2024-02-09 | $45.60 | $46.41 | $44.63 | $45.89 | $45.89 | 757,781 |
| 2024-02-08 | $43.41 | $45.36 | $42.91 | $44.80 | $44.80 | 959,924 |
| 2024-02-07 | $43.20 | $43.94 | $42.39 | $43.51 | $43.51 | 734,507 |
| 2024-02-06 | $43.39 | $43.71 | $42.68 | $43.18 | $43.18 | 1,029,416 |
| 2024-02-05 | $43.90 | $44.13 | $42.83 | $43.59 | $43.59 | 956,719 |
| 2024-02-02 | $43.90 | $44.95 | $43.32 | $44.33 | $44.33 | 659,141 |
| 2024-02-01 | $43.66 | $45.00 | $43.49 | $44.53 | $44.53 | 906,399 |
| 2024-01-31 | $43.11 | $44.27 | $42.96 | $43.53 | $43.53 | 560,546 |
| 2024-01-30 | $44.18 | $44.18 | $42.30 | $43.27 | $43.27 | 569,492 |
| 2024-01-29 | $42.19 | $44.27 | $42.07 | $44.22 | $44.22 | 653,737 |
| 2024-01-26 | $42.71 | $42.72 | $41.86 | $42.19 | $42.19 | 601,350 |
| 2024-01-25 | $42.11 | $43.19 | $41.76 | $42.50 | $42.50 | 1,105,147 |
| 2024-01-24 | $42.97 | $42.97 | $41.47 | $41.54 | $41.54 | 751,758 |
| 2024-01-23 | $42.61 | $42.87 | $41.59 | $42.66 | $42.66 | 772,351 |
| 2024-01-22 | $41.03 | $42.80 | $40.53 | $42.47 | $42.47 | 3,830,776 |
| 2024-01-19 | $41.78 | $41.79 | $40.19 | $41.03 | $41.03 | 688,866 |
| 2024-01-18 | $40.91 | $41.63 | $40.21 | $41.50 | $41.50 | 747,955 |
| 2024-01-17 | $40.80 | $41.34 | $40.04 | $40.85 | $40.85 | 853,074 |
| 2024-01-16 | $39.60 | $40.88 | $39.30 | $40.52 | $40.52 | 1,301,215 |
| 2024-01-12 | $37.37 | $40.14 | $36.96 | $39.74 | $39.74 | 2,833,861 |
| 2024-01-11 | $36.75 | $37.25 | $35.66 | $36.93 | $36.93 | 4,714,619 |
| 2024-01-10 | $35.94 | $36.96 | $35.50 | $36.90 | $36.90 | 2,019,306 |
| 2024-01-09 | $36.17 | $36.67 | $35.35 | $35.89 | $35.89 | 948,790 |
| 2024-01-08 | $34.17 | $36.68 | $34.11 | $36.58 | $36.58 | 883,623 |
| 2024-01-05 | $34.17 | $34.42 | $33.46 | $34.30 | $34.30 | 381,775 |
| 2024-01-04 | $34.39 | $35.33 | $33.91 | $34.61 | $34.61 | 705,275 |
| 2024-01-03 | $35.28 | $35.28 | $34.01 | $34.20 | $34.20 | 667,359 |
| 2024-01-02 | $35.23 | $36.29 | $34.73 | $35.22 | $35.22 | 559,746 |
| 2023-12-29 | $35.88 | $36.51 | $35.54 | $35.58 | $35.58 | 759,107 |
| 2023-12-28 | $35.08 | $36.00 | $35.08 | $35.83 | $35.83 | 552,625 |
| 2023-12-27 | $35.25 | $35.91 | $34.90 | $35.34 | $35.34 | 554,880 |
| 2023-12-26 | $35.06 | $35.70 | $35.06 | $35.45 | $35.45 | 431,689 |
| 2023-12-22 | $33.79 | $34.98 | $33.79 | $34.66 | $34.66 | 686,607 |
| 2023-12-21 | $33.92 | $34.30 | $33.71 | $33.91 | $33.91 | 536,560 |
| 2023-12-20 | $34.56 | $34.78 | $33.34 | $33.55 | $33.55 | 791,002 |
| 2023-12-19 | $35.22 | $35.53 | $34.32 | $34.41 | $34.41 | 1,019,815 |
| 2023-12-18 | $34.85 | $35.35 | $34.16 | $35.08 | $35.08 | 1,332,091 |
| 2023-12-15 | $34.52 | $35.22 | $34.14 | $35.07 | $35.07 | 3,723,180 |
| 2023-12-14 | $33.06 | $34.24 | $32.56 | $34.22 | $34.22 | 1,366,466 |
| 2023-12-13 | $32.65 | $33.16 | $31.94 | $32.80 | $32.80 | 1,333,093 |
| 2023-12-12 | $31.20 | $32.49 | $31.00 | $32.44 | $32.44 | 780,764 |
| 2023-12-11 | $31.22 | $31.62 | $30.40 | $31.50 | $31.50 | 1,105,413 |
| 2023-12-08 | $31.39 | $32.13 | $30.81 | $30.89 | $30.89 | 895,697 |
| 2023-12-07 | $30.67 | $31.60 | $30.12 | $31.26 | $31.26 | 797,017 |
| 2023-12-06 | $31.35 | $31.62 | $30.54 | $30.59 | $30.59 | 470,224 |
| 2023-12-05 | $32.35 | $32.76 | $31.34 | $31.43 | $31.43 | 789,953 |
| 2023-12-04 | $31.60 | $32.70 | $31.16 | $32.41 | $32.41 | 957,330 |
| 2023-12-01 | $31.35 | $32.37 | $31.02 | $31.63 | $31.63 | 730,727 |
| 2023-11-30 | $32.05 | $33.24 | $31.27 | $31.45 | $31.45 | 1,504,395 |
| 2023-11-29 | $30.74 | $31.70 | $30.74 | $31.17 | $31.17 | 543,435 |
| 2023-11-28 | $32.06 | $32.37 | $30.37 | $30.87 | $30.87 | 651,334 |
| 2023-11-27 | $31.65 | $31.99 | $31.22 | $31.67 | $31.67 | 565,419 |
| 2023-11-24 | $31.27 | $32.33 | $30.65 | $32.00 | $32.00 | 235,668 |
| 2023-11-22 | $30.95 | $31.74 | $30.04 | $31.60 | $31.60 | 498,468 |
| 2023-11-21 | $30.59 | $31.39 | $30.11 | $30.50 | $30.50 | 572,992 |
| 2023-11-20 | $30.45 | $31.18 | $30.23 | $30.82 | $30.82 | 702,957 |
| 2023-11-17 | $30.24 | $30.78 | $29.77 | $30.37 | $30.37 | 1,182,180 |
| 2023-11-16 | $29.26 | $30.01 | $29.17 | $29.94 | $29.94 | 1,149,897 |
| 2023-11-15 | $29.76 | $30.27 | $29.31 | $29.66 | $29.66 | 931,475 |
| 2023-11-14 | $30.10 | $30.17 | $28.94 | $29.80 | $29.80 | 951,971 |
| 2023-11-13 | $29.30 | $29.50 | $28.37 | $29.20 | $29.20 | 576,909 |
| 2023-11-10 | $30.00 | $30.00 | $28.69 | $29.39 | $29.39 | 572,059 |
| 2023-11-09 | $30.93 | $31.23 | $29.07 | $29.38 | $29.38 | 465,857 |
| 2023-11-08 | $29.42 | $31.03 | $29.26 | $30.92 | $30.92 | 1,387,656 |
| 2023-11-07 | $28.95 | $29.52 | $28.67 | $29.26 | $29.26 | 1,032,161 |
| 2023-11-06 | $28.87 | $29.68 | $28.71 | $28.93 | $28.93 | 543,309 |
| 2023-11-03 | $30.15 | $30.33 | $28.58 | $28.96 | $28.96 | 1,124,173 |
| 2023-11-02 | $29.15 | $29.91 | $29.10 | $29.67 | $29.67 | 635,743 |
| 2023-11-01 | $27.11 | $29.22 | $26.82 | $28.89 | $28.89 | 883,375 |
| 2023-10-31 | $25.61 | $27.71 | $25.54 | $27.17 | $27.17 | 1,345,656 |
| 2023-10-30 | $25.39 | $26.33 | $25.22 | $25.76 | $25.76 | 848,355 |
| 2023-10-27 | $27.19 | $27.19 | $25.49 | $25.57 | $25.57 | 1,013,110 |
| 2023-10-26 | $26.06 | $27.67 | $25.39 | $27.06 | $27.06 | 1,212,317 |
| 2023-10-25 | $24.95 | $26.48 | $23.41 | $26.05 | $26.05 | 4,309,755 |
| 2023-10-24 | $27.65 | $27.71 | $26.82 | $27.25 | $27.25 | 343,688 |
| 2023-10-23 | $25.52 | $27.04 | $25.14 | $26.69 | $26.69 | 902,515 |
| 2023-10-20 | $26.11 | $27.31 | $24.93 | $25.29 | $25.29 | 1,061,359 |
| 2023-10-19 | $26.59 | $26.59 | $25.57 | $25.93 | $25.93 | 667,625 |
| 2023-10-18 | $26.33 | $26.87 | $26.09 | $26.72 | $26.72 | 615,820 |
| 2023-10-17 | $24.42 | $26.94 | $24.42 | $26.46 | $26.46 | 1,340,554 |
| 2023-10-16 | $24.83 | $25.69 | $24.23 | $24.59 | $24.59 | 751,205 |
| 2023-10-13 | $27.53 | $27.57 | $24.50 | $24.99 | $24.99 | 1,777,525 |
| 2023-10-12 | $27.49 | $27.50 | $26.78 | $27.30 | $27.30 | 601,761 |
| 2023-10-11 | $26.97 | $27.80 | $26.97 | $27.44 | $27.44 | 403,457 |
| 2023-10-10 | $26.75 | $26.98 | $26.55 | $26.92 | $26.92 | 295,055 |
| 2023-10-09 | $26.78 | $27.01 | $26.07 | $26.75 | $26.75 | 457,951 |
| 2023-10-06 | $26.19 | $27.24 | $25.83 | $26.67 | $26.67 | 690,187 |
| 2023-10-05 | $25.51 | $27.22 | $25.48 | $26.47 | $26.47 | 968,727 |
| 2023-10-04 | $25.41 | $25.95 | $24.99 | $25.48 | $25.48 | 385,606 |
| 2023-10-03 | $25.69 | $25.92 | $25.23 | $25.52 | $25.52 | 348,866 |
| 2023-10-02 | $26.93 | $27.24 | $25.67 | $25.83 | $25.83 | 454,256 |
| 2023-09-29 | $26.76 | $27.19 | $26.44 | $26.98 | $26.98 | 502,274 |
| 2023-09-28 | $26.40 | $26.64 | $25.54 | $26.59 | $26.59 | 478,023 |
| 2023-09-27 | $26.66 | $27.06 | $26.01 | $26.37 | $26.37 | 470,971 |
| 2023-09-26 | $26.28 | $27.51 | $26.18 | $26.42 | $26.42 | 687,107 |
| 2023-09-25 | $27.62 | $27.63 | $27.02 | $27.19 | $27.19 | 334,688 |
| 2023-09-22 | $28.21 | $28.29 | $27.47 | $27.63 | $27.63 | 315,311 |
| 2023-09-21 | $27.73 | $28.44 | $27.50 | $28.19 | $28.19 | 369,031 |
| 2023-09-20 | $29.30 | $29.32 | $27.96 | $27.96 | $27.96 | 488,230 |
| 2023-09-19 | $28.96 | $29.50 | $28.86 | $29.28 | $29.28 | 314,217 |
| 2023-09-18 | $28.95 | $29.23 | $28.29 | $28.84 | $28.84 | 456,503 |
| 2023-09-15 | $29.65 | $29.84 | $28.91 | $29.17 | $29.17 | 1,694,491 |
| 2023-09-14 | $29.22 | $29.95 | $28.88 | $29.49 | $29.49 | 509,347 |
| 2023-09-13 | $29.38 | $29.58 | $29.05 | $29.18 | $29.18 | 473,969 |
| 2023-09-12 | $29.60 | $30.01 | $28.96 | $29.37 | $29.37 | 597,767 |
| 2023-09-11 | $28.03 | $28.97 | $27.83 | $28.95 | $28.95 | 407,240 |
| 2023-09-08 | $28.07 | $28.85 | $27.84 | $28.01 | $28.01 | 292,212 |
| 2023-09-07 | $28.36 | $28.51 | $28.03 | $28.05 | $28.05 | 578,577 |
| 2023-09-06 | $29.23 | $29.23 | $27.93 | $28.31 | $28.31 | 552,920 |
| 2023-09-05 | $29.84 | $30.25 | $28.77 | $28.81 | $28.81 | 634,445 |
| 2023-09-01 | $29.50 | $30.12 | $29.17 | $29.77 | $29.77 | 485,273 |
| 2023-08-31 | $29.11 | $29.91 | $28.55 | $29.36 | $29.36 | 574,102 |
| 2023-08-30 | $28.44 | $29.31 | $28.16 | $29.11 | $29.11 | 343,247 |
| 2023-08-29 | $28.23 | $29.07 | $28.11 | $28.45 | $28.45 | 652,704 |
| 2023-08-28 | $28.31 | $28.74 | $28.27 | $28.31 | $28.31 | 394,677 |
| 2023-08-25 | $28.35 | $28.64 | $27.98 | $28.29 | $28.29 | 343,403 |
| 2023-08-24 | $27.90 | $28.40 | $27.57 | $28.07 | $28.07 | 344,185 |
| 2023-08-23 | $28.03 | $28.58 | $27.60 | $28.11 | $28.11 | 500,525 |
| 2023-08-22 | $26.91 | $28.00 | $26.67 | $27.95 | $27.95 | 335,566 |
| 2023-08-21 | $26.32 | $27.36 | $25.91 | $26.92 | $26.92 | 1,120,264 |
| 2023-08-18 | $24.62 | $26.42 | $24.58 | $26.31 | $26.31 | 772,954 |
| 2023-08-17 | $25.26 | $25.56 | $24.45 | $24.86 | $24.86 | 434,008 |
| 2023-08-16 | $25.73 | $26.50 | $25.02 | $25.27 | $25.27 | 520,669 |
| 2023-08-15 | $25.01 | $25.72 | $24.25 | $25.62 | $25.62 | 382,431 |
| 2023-08-14 | $25.03 | $25.03 | $24.09 | $24.76 | $24.76 | 629,770 |
| 2023-08-11 | $25.85 | $26.33 | $25.05 | $25.11 | $25.11 | 374,201 |
| 2023-08-10 | $24.63 | $25.59 | $24.24 | $25.50 | $25.50 | 759,161 |
| 2023-08-09 | $21.76 | $25.85 | $21.76 | $24.81 | $24.81 | 1,387,827 |
| 2023-08-08 | $21.98 | $22.53 | $21.49 | $21.64 | $21.64 | 658,490 |
| 2023-08-07 | $22.01 | $22.05 | $21.24 | $21.53 | $21.53 | 452,725 |
| 2023-08-04 | $21.80 | $22.25 | $21.66 | $21.97 | $21.97 | 367,572 |
| 2023-08-03 | $21.87 | $22.37 | $21.70 | $21.77 | $21.77 | 338,241 |
| 2023-08-02 | $22.29 | $22.30 | $21.22 | $21.87 | $21.87 | 450,374 |
| 2023-08-01 | $22.33 | $22.64 | $22.23 | $22.41 | $22.41 | 428,529 |
| 2023-07-31 | $21.66 | $22.47 | $21.66 | $22.36 | $22.36 | 470,903 |
| 2023-07-28 | $21.20 | $21.92 | $21.12 | $21.66 | $21.66 | 334,974 |
| 2023-07-27 | $21.65 | $21.86 | $20.90 | $21.07 | $21.07 | 336,920 |
| 2023-07-26 | $21.84 | $21.88 | $21.31 | $21.51 | $21.51 | 367,374 |
| 2023-07-25 | $21.68 | $22.50 | $21.61 | $21.89 | $21.89 | 392,757 |
| 2023-07-24 | $21.65 | $21.85 | $21.19 | $21.74 | $21.74 | 338,791 |
| 2023-07-21 | $22.02 | $22.18 | $21.58 | $21.62 | $21.62 | 254,014 |
| 2023-07-20 | $21.65 | $22.59 | $21.65 | $21.88 | $21.88 | 335,866 |
| 2023-07-19 | $22.64 | $22.98 | $21.60 | $21.67 | $21.67 | 292,922 |
| 2023-07-18 | $22.70 | $23.04 | $22.25 | $22.64 | $22.64 | 533,670 |
| 2023-07-17 | $22.69 | $23.28 | $22.61 | $22.62 | $22.62 | 217,070 |
| 2023-07-14 | $22.74 | $22.85 | $22.31 | $22.67 | $22.67 | 175,591 |
| 2023-07-13 | $22.64 | $23.04 | $22.48 | $22.74 | $22.74 | 176,520 |
| 2023-07-12 | $22.83 | $22.88 | $22.48 | $22.63 | $22.63 | 270,700 |
| 2023-07-11 | $22.78 | $22.80 | $22.06 | $22.55 | $22.55 | 202,929 |
| 2023-07-10 | $22.79 | $23.29 | $22.61 | $22.85 | $22.85 | 358,135 |
| 2023-07-07 | $22.54 | $22.92 | $22.35 | $22.80 | $22.80 | 309,722 |
| 2023-07-06 | $22.62 | $22.82 | $22.24 | $22.52 | $22.52 | 292,811 |
| 2023-07-05 | $22.91 | $23.12 | $22.58 | $22.78 | $22.78 | 537,976 |
| 2023-07-03 | $23.46 | $23.65 | $22.78 | $22.87 | $22.87 | 261,296 |
| 2023-06-30 | $23.50 | $23.75 | $23.10 | $23.50 | $23.50 | 738,148 |
| 2023-06-29 | $23.50 | $23.93 | $23.21 | $23.23 | $23.23 | 425,711 |
| 2023-06-28 | $23.19 | $23.57 | $23.08 | $23.50 | $23.50 | 532,641 |
| 2023-06-27 | $23.43 | $23.97 | $23.16 | $23.22 | $23.22 | 412,995 |
| 2023-06-26 | $24.40 | $24.67 | $23.57 | $23.75 | $23.75 | 430,786 |
| 2023-06-23 | $24.92 | $25.09 | $24.00 | $24.48 | $24.48 | 2,872,889 |
| 2023-06-22 | $25.23 | $25.40 | $24.54 | $25.19 | $25.19 | 444,189 |
| 2023-06-21 | $24.72 | $25.55 | $24.46 | $25.31 | $25.31 | 577,001 |
| 2023-06-20 | $23.96 | $25.38 | $23.72 | $24.88 | $24.88 | 1,098,852 |
| 2023-06-16 | $25.20 | $25.41 | $23.80 | $24.07 | $24.07 | 1,376,438 |
| 2023-06-15 | $24.74 | $25.13 | $24.55 | $24.94 | $24.94 | 401,307 |
| 2023-06-14 | $25.05 | $25.26 | $24.31 | $24.84 | $24.84 | 288,222 |
| 2023-06-13 | $25.19 | $25.78 | $25.00 | $25.16 | $25.16 | 330,242 |
| 2023-06-12 | $25.60 | $26.35 | $25.09 | $25.19 | $25.19 | 311,820 |
| 2023-06-09 | $25.55 | $25.76 | $25.08 | $25.48 | $25.48 | 241,237 |
| 2023-06-08 | $25.27 | $25.68 | $25.00 | $25.53 | $25.53 | 327,448 |
| 2023-06-07 | $24.64 | $25.60 | $24.02 | $25.40 | $25.40 | 538,623 |
| 2023-06-06 | $24.36 | $24.58 | $24.00 | $24.45 | $24.45 | 419,370 |
| 2023-06-05 | $24.71 | $24.96 | $24.34 | $24.39 | $24.39 | 402,377 |
| 2023-06-02 | $24.14 | $24.89 | $23.57 | $24.87 | $24.87 | 472,602 |
| 2023-06-01 | $22.75 | $23.97 | $22.63 | $23.92 | $23.92 | 702,211 |
| 2023-05-31 | $21.91 | $23.02 | $21.91 | $22.84 | $22.84 | 899,060 |
| 2023-05-30 | $22.22 | $22.75 | $21.83 | $21.86 | $21.86 | 465,913 |
| 2023-05-26 | $21.65 | $22.41 | $21.54 | $22.22 | $22.22 | 296,751 |
| 2023-05-25 | $22.51 | $22.51 | $21.57 | $21.63 | $21.63 | 376,615 |
| 2023-05-24 | $23.00 | $23.00 | $21.60 | $22.61 | $22.61 | 951,885 |
| 2023-05-23 | $22.28 | $22.50 | $21.77 | $21.90 | $21.90 | 441,173 |
| 2023-05-22 | $21.87 | $23.08 | $21.70 | $22.25 | $22.25 | 739,455 |
| 2023-05-19 | $21.50 | $22.05 | $21.22 | $21.77 | $21.77 | 591,560 |
| 2023-05-18 | $21.18 | $21.40 | $20.85 | $21.19 | $21.19 | 646,591 |
| 2023-05-17 | $21.36 | $21.56 | $20.91 | $21.16 | $21.16 | 704,801 |
| 2023-05-16 | $21.56 | $21.82 | $20.89 | $21.36 | $21.36 | 566,838 |
| 2023-05-15 | $21.51 | $22.37 | $21.41 | $21.65 | $21.65 | 385,229 |
| 2023-05-12 | $21.56 | $21.56 | $20.68 | $21.40 | $21.40 | 551,341 |
| 2023-05-11 | $22.29 | $22.30 | $20.99 | $21.44 | $21.44 | 762,831 |
| 2023-05-10 | $22.62 | $22.85 | $22.01 | $22.44 | $22.44 | 760,089 |
| 2023-05-09 | $19.27 | $22.38 | $19.01 | $22.26 | $22.26 | 1,230,136 |
| 2023-05-08 | $19.34 | $19.93 | $18.96 | $19.42 | $19.42 | 567,139 |
| 2023-05-05 | $19.08 | $19.45 | $18.86 | $19.07 | $19.07 | 874,180 |
| 2023-05-04 | $19.35 | $19.35 | $18.50 | $19.00 | $19.00 | 456,138 |
| 2023-05-03 | $19.38 | $19.62 | $18.81 | $19.36 | $19.36 | 717,786 |
| 2023-05-02 | $19.26 | $19.55 | $18.76 | $19.36 | $19.36 | 1,260,105 |
| 2023-05-01 | $18.19 | $19.56 | $18.11 | $19.35 | $19.35 | 850,638 |
| 2023-04-28 | $18.58 | $18.88 | $18.21 | $18.26 | $18.26 | 773,533 |
| 2023-04-27 | $18.42 | $18.88 | $18.21 | $18.56 | $18.56 | 865,384 |
| 2023-04-26 | $18.60 | $19.34 | $18.09 | $18.42 | $18.42 | 915,017 |
| 2023-04-25 | $21.00 | $21.00 | $18.33 | $18.64 | $18.64 | 5,641,988 |
| 2023-04-24 | $17.87 | $20.54 | $17.70 | $20.26 | $20.26 | 7,089,805 |
| 2023-04-21 | $14.46 | $14.97 | $14.46 | $14.93 | $14.93 | 275,982 |
| 2023-04-20 | $14.90 | $14.91 | $14.33 | $14.56 | $14.56 | 223,273 |
| 2023-04-19 | $14.76 | $15.00 | $14.56 | $14.87 | $14.87 | 214,392 |
| 2023-04-18 | $15.20 | $15.20 | $14.62 | $14.89 | $14.89 | 261,572 |
| 2023-04-17 | $14.16 | $15.27 | $13.81 | $15.10 | $15.10 | 413,199 |
| 2023-04-14 | $14.00 | $14.00 | $13.55 | $13.80 | $13.80 | 304,102 |
| 2023-04-13 | $13.41 | $14.11 | $13.41 | $13.86 | $13.86 | 667,718 |
| 2023-04-12 | $13.70 | $13.82 | $13.29 | $13.33 | $13.33 | 163,931 |
| 2023-04-11 | $14.22 | $14.22 | $13.51 | $13.62 | $13.62 | 360,648 |
| 2023-04-10 | $14.10 | $14.19 | $13.67 | $14.14 | $14.14 | 324,019 |
| 2023-04-06 | $13.80 | $14.38 | $13.61 | $14.16 | $14.16 | 197,100 |
| 2023-04-05 | $13.97 | $14.39 | $13.65 | $13.75 | $13.75 | 229,102 |
| 2023-04-04 | $14.75 | $14.96 | $13.34 | $14.04 | $14.04 | 445,259 |
| 2023-04-03 | $13.73 | $14.82 | $13.73 | $14.72 | $14.72 | 569,114 |
| 2023-03-31 | $13.57 | $14.05 | $13.57 | $13.73 | $13.73 | 855,855 |
| 2023-03-30 | $14.05 | $14.30 | $13.41 | $13.49 | $13.49 | 432,216 |
| 2023-03-29 | $13.75 | $14.21 | $13.70 | $14.02 | $14.02 | 302,039 |
| 2023-03-28 | $13.72 | $14.29 | $13.60 | $13.62 | $13.62 | 261,512 |
| 2023-03-27 | $13.98 | $14.25 | $13.71 | $13.74 | $13.74 | 415,688 |
| 2023-03-24 | $14.14 | $14.25 | $13.73 | $13.88 | $13.88 | 257,485 |
| 2023-03-23 | $14.47 | $14.96 | $14.08 | $14.25 | $14.25 | 527,216 |
| 2023-03-22 | $14.61 | $14.72 | $13.73 | $13.86 | $13.86 | 347,642 |
| 2023-03-21 | $15.10 | $15.10 | $14.54 | $14.63 | $14.63 | 362,799 |
| 2023-03-20 | $15.18 | $15.18 | $14.73 | $14.96 | $14.96 | 283,948 |
| 2023-03-17 | $15.60 | $15.68 | $14.52 | $14.99 | $14.99 | 665,747 |
| 2023-03-16 | $15.32 | $16.35 | $14.69 | $15.76 | $15.76 | 326,153 |
| 2023-03-15 | $15.55 | $15.99 | $15.15 | $15.49 | $15.49 | 279,547 |
| 2023-03-14 | $16.14 | $16.25 | $15.57 | $15.91 | $15.91 | 730,043 |
| 2023-03-13 | $15.23 | $16.16 | $15.23 | $15.99 | $15.99 | 489,543 |
| 2023-03-10 | $15.52 | $15.81 | $14.85 | $15.39 | $15.39 | 523,838 |
| 2023-03-09 | $17.28 | $17.38 | $15.47 | $15.58 | $15.58 | 306,699 |
| 2023-03-08 | $17.91 | $17.96 | $16.75 | $17.21 | $17.21 | 296,105 |
| 2023-03-07 | $16.83 | $18.10 | $16.83 | $17.90 | $17.90 | 377,905 |
| 2023-03-06 | $17.28 | $17.28 | $16.74 | $16.86 | $16.86 | 179,942 |
| 2023-03-03 | $17.40 | $17.45 | $17.09 | $17.28 | $17.28 | 150,170 |
| 2023-03-02 | $17.34 | $17.59 | $16.98 | $17.37 | $17.37 | 269,653 |
| 2023-03-01 | $17.65 | $18.10 | $17.26 | $17.42 | $17.42 | 197,504 |
| 2023-02-28 | $18.15 | $18.19 | $17.35 | $17.65 | $17.65 | 307,861 |
| 2023-02-27 | $17.11 | $17.44 | $16.91 | $17.35 | $17.35 | 132,375 |
| 2023-02-24 | $17.32 | $17.53 | $16.94 | $17.04 | $17.04 | 331,639 |
| 2023-02-23 | $17.47 | $17.58 | $17.12 | $17.38 | $17.38 | 161,700 |
| 2023-02-22 | $17.37 | $17.86 | $17.33 | $17.45 | $17.45 | 177,306 |
| 2023-02-21 | $17.51 | $17.81 | $17.10 | $17.40 | $17.40 | 276,412 |
| 2023-02-17 | $17.55 | $18.04 | $17.19 | $17.69 | $17.69 | 343,465 |
| 2023-02-16 | $17.20 | $17.77 | $16.94 | $17.43 | $17.43 | 229,967 |
| 2023-02-15 | $17.85 | $18.15 | $17.00 | $17.37 | $17.37 | 552,477 |
| 2023-02-14 | $17.85 | $18.02 | $17.42 | $17.93 | $17.93 | 308,812 |
| 2023-02-13 | $17.95 | $18.03 | $17.41 | $17.85 | $17.85 | 297,750 |
| 2023-02-10 | $17.41 | $18.09 | $17.27 | $17.97 | $17.97 | 328,833 |
| 2023-02-09 | $17.42 | $17.60 | $17.14 | $17.41 | $17.41 | 205,981 |
| 2023-02-08 | $17.49 | $17.80 | $17.09 | $17.30 | $17.30 | 230,503 |
| 2023-02-07 | $17.24 | $17.58 | $16.92 | $17.54 | $17.54 | 331,346 |
| 2023-02-06 | $17.57 | $17.91 | $17.18 | $17.27 | $17.27 | 184,882 |
| 2023-02-03 | $17.56 | $17.93 | $16.76 | $17.56 | $17.56 | 388,771 |
| 2023-02-02 | $17.32 | $17.83 | $17.16 | $17.61 | $17.61 | 409,731 |
| 2023-02-01 | $17.11 | $17.51 | $16.89 | $17.26 | $17.26 | 568,695 |
| 2023-01-31 | $16.65 | $17.14 | $16.62 | $17.03 | $17.03 | 909,079 |
| 2023-01-30 | $16.85 | $16.92 | $16.49 | $16.56 | $16.56 | 323,689 |
| 2023-01-27 | $16.56 | $17.05 | $16.27 | $16.88 | $16.88 | 198,762 |
| 2023-01-26 | $16.92 | $17.15 | $16.41 | $16.54 | $16.54 | 201,714 |
| 2023-01-25 | $16.92 | $17.09 | $16.51 | $16.90 | $16.90 | 387,829 |
| 2023-01-24 | $16.39 | $16.90 | $16.09 | $16.88 | $16.88 | 829,785 |
| 2023-01-23 | $17.53 | $17.64 | $16.31 | $16.37 | $16.37 | 796,131 |
| 2023-01-20 | $18.21 | $18.24 | $17.56 | $17.63 | $17.63 | 443,006 |
| 2023-01-19 | $17.91 | $18.33 | $17.72 | $17.93 | $17.93 | 361,643 |
| 2023-01-18 | $18.22 | $18.77 | $17.92 | $17.95 | $17.95 | 232,799 |
| 2023-01-17 | $18.66 | $18.89 | $17.97 | $18.23 | $18.23 | 289,134 |
| 2023-01-13 | $18.48 | $18.87 | $17.95 | $18.72 | $18.72 | 548,278 |
| 2023-01-12 | $17.70 | $18.58 | $17.70 | $18.55 | $18.55 | 753,904 |
| 2023-01-11 | $17.14 | $17.78 | $16.91 | $17.73 | $17.73 | 344,143 |
| 2023-01-10 | $16.92 | $17.34 | $16.55 | $17.22 | $17.22 | 228,076 |
| 2023-01-09 | $17.27 | $17.37 | $16.69 | $16.74 | $16.74 | 299,839 |
| 2023-01-06 | $17.19 | $17.56 | $16.80 | $17.27 | $17.27 | 227,231 |
| 2023-01-05 | $17.31 | $17.47 | $17.09 | $17.16 | $17.16 | 192,949 |
| 2023-01-04 | $17.42 | $17.80 | $17.24 | $17.46 | $17.46 | 244,781 |
| 2023-01-03 | $18.18 | $18.24 | $17.25 | $17.38 | $17.38 | 312,174 |
| 2022-12-30 | $18.14 | $18.34 | $17.88 | $18.17 | $18.17 | 548,460 |
| 2022-12-29 | $17.57 | $18.41 | $17.33 | $18.14 | $18.14 | 434,698 |
| 2022-12-28 | $16.84 | $17.54 | $16.55 | $17.47 | $17.47 | 273,485 |
| 2022-12-27 | $17.08 | $17.11 | $16.18 | $16.53 | $16.53 | 220,944 |
| 2022-12-23 | $16.92 | $17.24 | $16.79 | $17.02 | $17.02 | 191,084 |
| 2022-12-22 | $16.69 | $17.01 | $16.48 | $17.00 | $17.00 | 232,793 |
| 2022-12-21 | $16.66 | $17.04 | $16.33 | $16.77 | $16.77 | 320,335 |
| 2022-12-20 | $16.67 | $17.23 | $16.51 | $16.61 | $16.61 | 432,115 |
| 2022-12-19 | $16.79 | $16.90 | $16.48 | $16.81 | $16.81 | 484,087 |
| 2022-12-16 | $16.75 | $17.47 | $16.60 | $16.85 | $16.85 | 2,110,937 |
| 2022-12-15 | $16.88 | $17.21 | $16.64 | $16.88 | $16.88 | 395,925 |
| 2022-12-14 | $16.86 | $17.40 | $16.65 | $16.96 | $16.96 | 546,005 |
| 2022-12-13 | $17.23 | $17.58 | $16.42 | $16.79 | $16.79 | 307,907 |
| 2022-12-12 | $16.87 | $17.40 | $16.71 | $17.03 | $17.03 | 350,317 |
| 2022-12-09 | $17.02 | $17.40 | $16.66 | $16.84 | $16.84 | 371,107 |
| 2022-12-08 | $17.74 | $18.00 | $17.12 | $17.14 | $17.14 | 553,904 |
| 2022-12-07 | $18.12 | $18.47 | $17.61 | $17.61 | $17.61 | 352,001 |
| 2022-12-06 | $17.72 | $18.07 | $17.50 | $18.02 | $18.02 | 304,806 |
| 2022-12-05 | $18.37 | $18.49 | $17.48 | $17.77 | $17.77 | 327,865 |
| 2022-12-02 | $17.67 | $18.20 | $17.25 | $17.98 | $17.98 | 421,859 |
| 2022-12-01 | $17.82 | $18.11 | $17.53 | $17.77 | $17.77 | 339,229 |
| 2022-11-30 | $17.31 | $18.10 | $17.16 | $17.88 | $17.88 | 732,642 |
| 2022-11-29 | $16.94 | $17.80 | $16.48 | $17.19 | $17.19 | 306,081 |
| 2022-11-28 | $17.47 | $17.86 | $16.34 | $16.53 | $16.53 | 306,193 |
| 2022-11-25 | $17.34 | $17.84 | $17.21 | $17.58 | $17.58 | 176,065 |
| 2022-11-23 | $17.68 | $18.09 | $17.39 | $17.48 | $17.48 | 300,040 |
| 2022-11-22 | $17.49 | $17.80 | $17.11 | $17.61 | $17.61 | 380,354 |
| 2022-11-21 | $17.70 | $17.91 | $17.31 | $17.48 | $17.48 | 366,087 |
| 2022-11-18 | $18.80 | $18.87 | $17.52 | $17.64 | $17.64 | 398,335 |
| 2022-11-17 | $17.35 | $18.19 | $17.29 | $18.17 | $18.17 | 390,978 |
| 2022-11-16 | $17.68 | $17.96 | $17.25 | $17.74 | $17.74 | 338,520 |
| 2022-11-15 | $17.42 | $17.94 | $17.07 | $17.77 | $17.77 | 736,248 |
| 2022-11-14 | $17.40 | $17.80 | $16.95 | $17.00 | $17.00 | 1,140,682 |
| 2022-11-11 | $17.14 | $17.55 | $16.97 | $17.26 | $17.26 | 869,138 |
| 2022-11-10 | $17.62 | $17.80 | $16.60 | $17.02 | $17.02 | 984,337 |
| 2022-11-09 | $18.10 | $18.10 | $16.88 | $16.98 | $16.98 | 570,166 |
| 2022-11-08 | $17.86 | $19.14 | $17.55 | $18.03 | $18.03 | 973,352 |
| 2022-11-07 | $17.19 | $17.87 | $16.97 | $17.58 | $17.58 | 295,323 |
| 2022-11-04 | $17.82 | $17.82 | $16.75 | $17.07 | $17.07 | 479,280 |
| 2022-11-03 | $16.82 | $17.92 | $16.67 | $17.80 | $17.80 | 240,535 |
| 2022-11-02 | $17.38 | $17.67 | $16.74 | $16.93 | $16.93 | 418,930 |
| 2022-11-01 | $17.07 | $18.12 | $17.00 | $17.50 | $17.50 | 577,042 |
| 2022-10-31 | $16.97 | $17.23 | $16.57 | $16.89 | $16.89 | 316,752 |
| 2022-10-28 | $16.80 | $17.13 | $16.37 | $17.00 | $17.00 | 566,023 |
| 2022-10-27 | $16.96 | $17.00 | $16.37 | $16.65 | $16.65 | 299,968 |
| 2022-10-26 | $16.32 | $16.92 | $16.08 | $16.31 | $16.31 | 311,764 |
| 2022-10-25 | $16.25 | $16.60 | $16.14 | $16.32 | $16.32 | 272,217 |
| 2022-10-24 | $16.39 | $16.39 | $15.60 | $16.17 | $16.17 | 187,908 |
| 2022-10-21 | $15.97 | $16.47 | $15.72 | $16.44 | $16.44 | 292,947 |
| 2022-10-20 | $15.85 | $16.25 | $15.62 | $15.83 | $15.83 | 213,539 |
| 2022-10-19 | $15.89 | $16.46 | $15.53 | $15.73 | $15.73 | 465,185 |
| 2022-10-18 | $15.98 | $16.35 | $15.79 | $15.89 | $15.89 | 255,038 |
| 2022-10-17 | $15.79 | $16.31 | $15.37 | $15.84 | $15.84 | 375,980 |
| 2022-10-14 | $16.33 | $16.50 | $15.53 | $15.57 | $15.57 | 404,662 |
| 2022-10-13 | $15.53 | $16.33 | $15.19 | $16.24 | $16.24 | 356,281 |
| 2022-10-12 | $15.66 | $15.78 | $14.93 | $15.73 | $15.73 | 491,999 |
| 2022-10-11 | $14.97 | $15.70 | $14.45 | $15.64 | $15.64 | 759,062 |
| 2022-10-10 | $14.53 | $15.17 | $14.20 | $14.99 | $14.99 | 1,003,379 |
| 2022-10-07 | $15.14 | $15.14 | $14.44 | $14.50 | $14.50 | 482,969 |
| 2022-10-06 | $14.37 | $15.43 | $14.34 | $15.24 | $15.24 | 278,795 |
| 2022-10-05 | $15.04 | $15.25 | $14.40 | $14.47 | $14.47 | 368,255 |
| 2022-10-04 | $15.21 | $15.29 | $14.77 | $15.25 | $15.25 | 578,158 |
| 2022-10-03 | $14.97 | $15.25 | $14.42 | $14.83 | $14.83 | 694,089 |
| 2022-09-30 | $14.10 | $15.45 | $14.09 | $14.92 | $14.92 | 692,294 |
| 2022-09-29 | $14.19 | $14.26 | $13.63 | $14.11 | $14.11 | 553,165 |
| 2022-09-28 | $13.29 | $14.43 | $13.13 | $14.24 | $14.24 | 775,601 |
| 2022-09-27 | $12.87 | $13.27 | $12.77 | $13.20 | $13.20 | 410,527 |
| 2022-09-26 | $12.02 | $13.20 | $12.02 | $12.70 | $12.70 | 901,817 |
| 2022-09-23 | $11.94 | $12.15 | $11.04 | $12.10 | $12.10 | 739,992 |
| 2022-09-22 | $12.07 | $12.23 | $11.72 | $12.02 | $12.02 | 538,587 |
| 2022-09-21 | $11.99 | $12.86 | $11.78 | $12.01 | $12.01 | 464,335 |
| 2022-09-20 | $11.88 | $12.18 | $11.50 | $12.05 | $12.05 | 390,497 |
| 2022-09-19 | $11.13 | $12.07 | $10.72 | $11.92 | $11.92 | 415,737 |
| 2022-09-16 | $11.50 | $11.63 | $10.60 | $11.16 | $11.16 | 1,465,464 |
| 2022-09-15 | $10.85 | $12.21 | $10.70 | $11.76 | $11.76 | 2,119,455 |
| 2022-09-14 | $12.44 | $12.67 | $12.23 | $12.51 | $12.51 | 527,012 |
| 2022-09-13 | $12.00 | $12.95 | $12.00 | $12.52 | $12.52 | 1,056,528 |
| 2022-09-12 | $10.20 | $12.28 | $9.78 | $12.09 | $12.09 | 2,543,810 |
| 2022-09-09 | $9.39 | $9.47 | $9.18 | $9.25 | $9.25 | 167,625 |
| 2022-09-08 | $9.31 | $9.52 | $9.16 | $9.34 | $9.34 | 200,690 |
| 2022-09-07 | $9.16 | $9.46 | $9.00 | $9.30 | $9.30 | 225,978 |
| 2022-09-06 | $9.75 | $9.75 | $9.14 | $9.24 | $9.24 | 325,895 |
| 2022-09-02 | $9.92 | $9.92 | $9.21 | $9.38 | $9.38 | 298,954 |
| 2022-09-01 | $9.90 | $10.06 | $9.60 | $9.80 | $9.80 | 477,666 |
| 2022-08-31 | $9.63 | $9.92 | $9.54 | $9.83 | $9.83 | 381,591 |
| 2022-08-30 | $9.77 | $9.99 | $9.40 | $9.62 | $9.62 | 240,297 |
| 2022-08-29 | $9.63 | $9.93 | $9.45 | $9.60 | $9.60 | 170,673 |
| 2022-08-26 | $10.53 | $10.53 | $9.50 | $9.61 | $9.61 | 285,257 |
| 2022-08-25 | $10.43 | $10.45 | $9.94 | $10.42 | $10.42 | 195,549 |
| 2022-08-24 | $10.77 | $10.88 | $10.35 | $10.38 | $10.38 | 213,199 |
| 2022-08-23 | $10.22 | $10.96 | $10.21 | $10.75 | $10.75 | 302,490 |
| 2022-08-22 | $10.06 | $10.37 | $9.99 | $10.28 | $10.28 | 311,217 |
| 2022-08-19 | $9.85 | $10.29 | $9.76 | $10.20 | $10.20 | 391,005 |
| 2022-08-18 | $9.88 | $10.07 | $9.40 | $10.02 | $10.02 | 394,574 |
| 2022-08-17 | $10.22 | $10.47 | $9.73 | $9.83 | $9.83 | 748,766 |
| 2022-08-16 | $10.25 | $10.83 | $10.00 | $10.74 | $10.74 | 1,632,121 |
| 2022-08-15 | $14.08 | $14.23 | $9.50 | $10.20 | $10.20 | 2,294,827 |
| 2022-08-12 | $15.11 | $15.86 | $15.03 | $15.65 | $15.65 | 186,876 |
| 2022-08-11 | $16.03 | $16.15 | $14.69 | $14.92 | $14.92 | 230,550 |
| 2022-08-10 | $15.10 | $15.85 | $14.50 | $15.79 | $15.79 | 239,276 |
| 2022-08-09 | $15.31 | $15.35 | $14.22 | $14.82 | $14.82 | 379,128 |
| 2022-08-08 | $15.82 | $16.12 | $15.28 | $15.55 | $15.55 | 300,402 |
| 2022-08-05 | $15.34 | $16.07 | $15.34 | $15.74 | $15.74 | 187,733 |
| 2022-08-04 | $15.57 | $15.95 | $15.57 | $15.65 | $15.65 | 162,566 |
| 2022-08-03 | $15.09 | $16.03 | $15.09 | $15.41 | $15.41 | 107,836 |
| 2022-08-02 | $14.30 | $14.90 | $14.30 | $14.79 | $14.79 | 97,239 |
| 2022-08-01 | $14.87 | $15.16 | $14.36 | $14.50 | $14.50 | 111,479 |
| 2022-07-29 | $14.80 | $14.94 | $14.28 | $14.92 | $14.92 | 151,846 |
| 2022-07-28 | $15.62 | $16.01 | $14.73 | $15.00 | $15.00 | 807,289 |
| 2022-07-27 | $15.38 | $15.82 | $14.59 | $15.67 | $15.67 | 137,776 |
| 2022-07-26 | $14.78 | $15.35 | $14.58 | $15.21 | $15.21 | 83,625 |
| 2022-07-25 | $15.14 | $15.14 | $14.62 | $14.84 | $14.84 | 207,545 |
| 2022-07-22 | $15.36 | $15.57 | $14.77 | $14.89 | $14.89 | 120,096 |
| 2022-07-21 | $15.51 | $15.66 | $15.14 | $15.39 | $15.39 | 66,519 |
| 2022-07-20 | $15.31 | $15.92 | $15.08 | $15.47 | $15.47 | 125,548 |
| 2022-07-19 | $15.11 | $15.59 | $14.92 | $15.36 | $15.36 | 133,062 |
| 2022-07-18 | $15.34 | $16.11 | $14.65 | $14.90 | $14.90 | 143,680 |
| 2022-07-15 | $15.65 | $15.65 | $15.10 | $15.50 | $15.50 | 273,785 |
| 2022-07-14 | $15.28 | $15.82 | $15.26 | $15.30 | $15.30 | 194,956 |
| 2022-07-13 | $14.95 | $16.05 | $14.95 | $15.55 | $15.55 | 221,150 |
| 2022-07-12 | $14.71 | $15.35 | $13.73 | $15.26 | $15.26 | 245,493 |
| 2022-07-11 | $15.42 | $15.42 | $14.66 | $14.69 | $14.69 | 255,659 |
| 2022-07-08 | $14.36 | $15.67 | $14.36 | $15.43 | $15.43 | 293,041 |
| 2022-07-07 | $14.55 | $15.18 | $14.25 | $14.52 | $14.52 | 349,554 |
| 2022-07-06 | $14.36 | $15.29 | $14.36 | $14.71 | $14.71 | 199,440 |
| 2022-07-05 | $14.07 | $14.62 | $13.77 | $14.40 | $14.40 | 443,950 |
| 2022-07-01 | $13.81 | $14.37 | $13.32 | $14.32 | $14.32 | 151,771 |
| 2022-06-30 | $13.63 | $13.86 | $13.41 | $13.80 | $13.80 | 138,870 |
| 2022-06-29 | $13.17 | $13.91 | $12.77 | $13.88 | $13.88 | 107,541 |
| 2022-06-28 | $13.62 | $13.67 | $13.00 | $13.09 | $13.09 | 186,634 |
| 2022-06-27 | $13.93 | $14.03 | $13.31 | $13.61 | $13.61 | 154,683 |
| 2022-06-24 | $14.07 | $14.17 | $13.27 | $13.88 | $13.88 | 824,824 |
| 2022-06-23 | $13.19 | $13.86 | $12.93 | $13.82 | $13.82 | 358,975 |
| 2022-06-22 | $12.61 | $13.31 | $12.47 | $13.15 | $13.15 | 266,206 |
| 2022-06-21 | $12.44 | $13.35 | $12.44 | $12.91 | $12.91 | 264,835 |
| 2022-06-17 | $11.96 | $12.92 | $11.82 | $12.37 | $12.37 | 1,171,536 |
| 2022-06-16 | $11.72 | $12.24 | $11.10 | $11.94 | $11.94 | 495,625 |
| 2022-06-15 | $11.55 | $12.31 | $11.13 | $12.24 | $12.24 | 397,846 |
| 2022-06-14 | $11.01 | $11.46 | $10.51 | $11.41 | $11.41 | 239,747 |
| 2022-06-13 | $11.01 | $11.48 | $9.91 | $10.49 | $10.49 | 498,315 |
| 2022-06-10 | $11.97 | $12.17 | $11.30 | $11.39 | $11.39 | 250,651 |
| 2022-06-09 | $12.48 | $12.76 | $12.15 | $12.29 | $12.29 | 196,090 |
| 2022-06-08 | $12.50 | $12.92 | $12.37 | $12.64 | $12.64 | 185,155 |
| 2022-06-07 | $11.66 | $12.80 | $11.63 | $12.68 | $12.68 | 209,859 |
| 2022-06-06 | $12.06 | $13.58 | $11.65 | $11.83 | $11.83 | 258,590 |
| 2022-06-03 | $10.99 | $12.00 | $10.99 | $11.90 | $11.90 | 287,817 |
| 2022-06-02 | $10.53 | $11.19 | $10.27 | $11.06 | $11.06 | 162,928 |
| 2022-06-01 | $11.28 | $11.29 | $10.48 | $10.50 | $10.50 | 271,365 |
| 2022-05-31 | $10.85 | $11.39 | $10.51 | $11.15 | $11.15 | 459,088 |
| 2022-05-27 | $10.51 | $10.88 | $9.91 | $10.80 | $10.80 | 207,026 |
| 2022-05-26 | $10.34 | $10.70 | $10.09 | $10.43 | $10.43 | 172,885 |
| 2022-05-25 | $10.29 | $10.48 | $9.85 | $10.34 | $10.34 | 178,243 |
| 2022-05-24 | $10.55 | $10.55 | $10.11 | $10.31 | $10.31 | 499,468 |
| 2022-05-23 | $11.06 | $11.06 | $10.36 | $10.74 | $10.74 | 197,269 |
| 2022-05-20 | $10.75 | $11.08 | $10.21 | $11.00 | $11.00 | 236,515 |
| 2022-05-19 | $10.25 | $10.66 | $9.99 | $10.51 | $10.51 | 185,763 |
| 2022-05-18 | $11.05 | $11.49 | $10.28 | $10.37 | $10.37 | 275,380 |
| 2022-05-17 | $10.67 | $11.49 | $10.33 | $11.43 | $11.43 | 345,191 |
| 2022-05-16 | $10.36 | $10.80 | $10.17 | $10.43 | $10.43 | 165,247 |
| 2022-05-13 | $10.30 | $10.74 | $10.25 | $10.47 | $10.47 | 299,685 |
| 2022-05-12 | $9.24 | $10.22 | $9.14 | $10.12 | $10.12 | 356,021 |
| 2022-05-11 | $9.32 | $9.89 | $9.09 | $9.36 | $9.36 | 429,869 |
| 2022-05-10 | $10.00 | $10.00 | $8.22 | $9.32 | $9.32 | 359,742 |
| 2022-05-09 | $8.86 | $9.08 | $8.14 | $8.28 | $8.28 | 279,494 |
| 2022-05-06 | $9.47 | $9.54 | $9.07 | $9.12 | $9.12 | 224,804 |
| 2022-05-05 | $9.90 | $10.01 | $9.13 | $9.63 | $9.63 | 523,198 |
| 2022-05-04 | $9.78 | $9.87 | $8.86 | $9.80 | $9.80 | 591,137 |
| 2022-05-03 | $9.76 | $10.37 | $9.41 | $9.65 | $9.65 | 195,760 |
| 2022-05-02 | $9.55 | $9.82 | $9.17 | $9.82 | $9.82 | 304,368 |
| 2022-04-29 | $9.44 | $9.88 | $9.44 | $9.59 | $9.59 | 331,127 |
| 2022-04-28 | $9.61 | $9.88 | $8.90 | $9.44 | $9.44 | 229,341 |
| 2022-04-27 | $9.76 | $9.76 | $9.18 | $9.37 | $9.37 | 252,787 |
| 2022-04-26 | $11.12 | $11.30 | $9.72 | $9.75 | $9.75 | 299,688 |
| 2022-04-25 | $10.66 | $11.38 | $10.54 | $11.31 | $11.31 | 258,741 |
| 2022-04-22 | $10.55 | $10.85 | $10.40 | $10.69 | $10.69 | 339,764 |
| 2022-04-21 | $10.73 | $10.73 | $10.28 | $10.60 | $10.60 | 578,432 |
| 2022-04-20 | $10.80 | $10.80 | $10.18 | $10.63 | $10.63 | 187,430 |
| 2022-04-19 | $10.45 | $10.85 | $10.26 | $10.62 | $10.62 | 258,830 |
| 2022-04-18 | $10.85 | $10.85 | $10.10 | $10.46 | $10.46 | 413,794 |
| 2022-04-14 | $11.09 | $11.33 | $10.62 | $10.82 | $10.82 | 213,017 |
| 2022-04-13 | $10.76 | $11.25 | $10.76 | $11.13 | $11.13 | 213,257 |
| 2022-04-12 | $10.92 | $11.14 | $10.56 | $10.69 | $10.69 | 201,485 |
| 2022-04-11 | $11.15 | $11.53 | $10.67 | $10.78 | $10.78 | 237,577 |
| 2022-04-08 | $11.28 | $11.54 | $11.03 | $11.30 | $11.30 | 291,872 |
| 2022-04-07 | $11.85 | $12.43 | $11.27 | $11.31 | $11.31 | 175,694 |
| 2022-04-06 | $11.59 | $11.99 | $11.27 | $11.88 | $11.88 | 251,269 |
| 2022-04-05 | $12.02 | $12.22 | $11.68 | $11.80 | $11.80 | 236,804 |
| 2022-04-04 | $11.57 | $12.18 | $11.44 | $12.11 | $12.11 | 342,166 |
| 2022-04-01 | $11.20 | $11.70 | $11.12 | $11.40 | $11.40 | 467,056 |
| 2022-03-31 | $11.30 | $11.63 | $10.96 | $11.19 | $11.19 | 258,555 |
| 2022-03-30 | $11.64 | $11.91 | $11.14 | $11.18 | $11.18 | 188,844 |
| 2022-03-29 | $11.43 | $12.06 | $11.24 | $11.79 | $11.79 | 259,402 |
| 2022-03-28 | $11.38 | $11.60 | $10.97 | $11.19 | $11.19 | 162,637 |
| 2022-03-25 | $11.69 | $11.75 | $11.32 | $11.44 | $11.44 | 284,963 |
| 2022-03-24 | $11.73 | $11.87 | $11.30 | $11.68 | $11.68 | 222,323 |
| 2022-03-23 | $12.03 | $12.38 | $11.55 | $11.62 | $11.62 | 272,095 |
| 2022-03-22 | $11.59 | $12.00 | $11.41 | $11.96 | $11.96 | 256,252 |
| 2022-03-21 | $12.72 | $12.74 | $11.62 | $11.65 | $11.65 | 265,578 |
| 2022-03-18 | $12.30 | $13.06 | $12.30 | $12.63 | $12.63 | 751,100 |
| 2022-03-17 | $12.08 | $12.57 | $11.78 | $12.53 | $12.53 | 556,462 |
| 2022-03-16 | $11.96 | $12.08 | $10.94 | $11.90 | $11.90 | 706,236 |
| 2022-03-15 | $12.10 | $13.21 | $11.51 | $11.89 | $11.89 | 865,690 |
| 2022-03-14 | $12.93 | $13.07 | $12.03 | $12.17 | $12.17 | 583,024 |
| 2022-03-11 | $13.30 | $13.62 | $12.78 | $12.80 | $12.80 | 315,081 |
| 2022-03-10 | $13.56 | $13.82 | $12.83 | $13.40 | $13.40 | 493,838 |
| 2022-03-09 | $12.58 | $12.96 | $12.18 | $12.79 | $12.79 | 765,727 |
| 2022-03-08 | $12.21 | $12.69 | $11.75 | $12.19 | $12.19 | 3,093,379 |
| 2022-03-07 | $12.07 | $12.50 | $12.07 | $12.18 | $12.18 | 220,137 |
| 2022-03-04 | $12.56 | $12.90 | $11.95 | $12.07 | $12.07 | 326,659 |
| 2022-03-03 | $13.00 | $13.17 | $12.63 | $12.78 | $12.78 | 522,304 |
| 2022-03-02 | $13.05 | $13.22 | $12.62 | $12.97 | $12.97 | 341,234 |
| 2022-03-01 | $13.27 | $13.41 | $12.79 | $12.86 | $12.86 | 276,060 |
| 2022-02-28 | $13.52 | $13.63 | $12.99 | $13.20 | $13.20 | 439,269 |
| 2022-02-25 | $13.97 | $14.09 | $13.45 | $13.63 | $13.63 | 201,857 |
| 2022-02-24 | $13.19 | $14.05 | $13.10 | $14.00 | $14.00 | 433,881 |
| 2022-02-23 | $14.00 | $14.00 | $13.47 | $13.55 | $13.55 | 314,947 |
| 2022-02-22 | $13.58 | $14.26 | $13.26 | $13.87 | $13.87 | 197,939 |
| 2022-02-18 | $14.04 | $14.06 | $13.40 | $13.62 | $13.62 | 269,982 |
| 2022-02-17 | $14.31 | $14.57 | $13.71 | $13.89 | $13.89 | 519,476 |
| 2022-02-16 | $14.89 | $15.04 | $14.28 | $14.57 | $14.57 | 136,302 |
| 2022-02-15 | $15.00 | $15.53 | $14.77 | $14.99 | $14.99 | 499,856 |
| 2022-02-14 | $15.46 | $15.50 | $14.63 | $14.72 | $14.72 | 264,086 |
| 2022-02-11 | $15.98 | $16.23 | $14.97 | $15.21 | $15.21 | 164,712 |
| 2022-02-10 | $16.12 | $16.75 | $15.30 | $15.75 | $15.75 | 245,999 |
| 2022-02-09 | $16.19 | $16.79 | $16.00 | $16.59 | $16.59 | 182,365 |
| 2022-02-08 | $15.98 | $16.15 | $15.41 | $16.03 | $16.03 | 131,647 |
| 2022-02-07 | $15.58 | $16.29 | $15.58 | $15.99 | $15.99 | 189,867 |
| 2022-02-04 | $15.56 | $15.91 | $15.25 | $15.57 | $15.57 | 176,115 |
| 2022-02-03 | $16.02 | $16.43 | $15.49 | $15.55 | $15.55 | 176,020 |
| 2022-02-02 | $16.99 | $17.61 | $16.05 | $16.20 | $16.20 | 266,256 |
| 2022-02-01 | $16.90 | $17.41 | $16.00 | $17.10 | $17.10 | 252,531 |
| 2022-01-31 | $15.44 | $16.71 | $15.35 | $16.57 | $16.57 | 279,719 |
| 2022-01-28 | $15.25 | $15.63 | $14.71 | $15.54 | $15.54 | 204,046 |
| 2022-01-27 | $15.90 | $16.49 | $15.05 | $15.21 | $15.21 | 291,469 |
| 2022-01-26 | $16.63 | $17.06 | $15.51 | $15.72 | $15.72 | 259,835 |
| 2022-01-25 | $16.14 | $16.68 | $15.39 | $16.15 | $16.15 | 245,336 |
| 2022-01-24 | $15.00 | $16.80 | $14.63 | $16.61 | $16.61 | 534,273 |
| 2022-01-21 | $15.38 | $15.89 | $15.05 | $15.26 | $15.26 | 353,114 |
| 2022-01-20 | $16.86 | $16.86 | $15.44 | $15.54 | $15.54 | 254,471 |
| 2022-01-19 | $16.84 | $17.08 | $16.13 | $16.28 | $16.28 | 257,755 |
| 2022-01-18 | $17.41 | $17.48 | $16.20 | $16.24 | $16.24 | 358,144 |
| 2022-01-14 | $16.87 | $17.90 | $16.61 | $17.82 | $17.82 | 314,415 |
| 2022-01-13 | $17.37 | $17.95 | $16.94 | $17.16 | $17.16 | 312,244 |
| 2022-01-12 | $18.00 | $18.18 | $17.31 | $17.37 | $17.37 | 415,979 |
| 2022-01-11 | $17.11 | $17.85 | $17.03 | $17.84 | $17.84 | 760,375 |
| 2022-01-10 | $17.69 | $17.69 | $16.75 | $17.29 | $17.29 | 419,844 |
| 2022-01-07 | $20.14 | $20.14 | $17.91 | $17.97 | $17.97 | 184,900 |
| 2022-01-06 | $20.43 | $20.91 | $19.33 | $19.92 | $19.92 | 365,464 |
| 2022-01-05 | $22.41 | $22.48 | $20.15 | $20.22 | $20.22 | 254,389 |
| 2022-01-04 | $23.94 | $24.00 | $22.04 | $22.31 | $22.31 | 214,495 |
| 2022-01-03 | $23.97 | $24.09 | $23.01 | $24.02 | $24.02 | 167,088 |
| 2021-12-31 | $23.50 | $24.05 | $23.50 | $23.64 | $23.64 | 368,393 |
| 2021-12-30 | $23.38 | $24.05 | $23.08 | $23.52 | $23.52 | 146,006 |
| 2021-12-29 | $23.00 | $23.61 | $22.65 | $23.33 | $23.33 | 132,427 |
| 2021-12-28 | $22.95 | $23.83 | $22.95 | $23.05 | $23.05 | 158,126 |
| 2021-12-27 | $23.29 | $23.48 | $22.54 | $23.29 | $23.29 | 193,247 |
| 2021-12-23 | $23.25 | $23.85 | $23.04 | $23.37 | $23.37 | 254,966 |
| 2021-12-22 | $22.74 | $23.57 | $22.23 | $23.29 | $23.29 | 301,480 |
| 2021-12-21 | $22.13 | $22.98 | $21.67 | $22.89 | $22.89 | 283,042 |
| 2021-12-20 | $21.32 | $22.27 | $20.97 | $21.92 | $21.92 | 311,027 |
| 2021-12-17 | $21.02 | $21.91 | $20.32 | $21.77 | $21.77 | 1,764,272 |
| 2021-12-16 | $22.02 | $22.78 | $20.92 | $20.98 | $20.98 | 236,119 |
| 2021-12-15 | $21.63 | $22.49 | $20.93 | $22.09 | $22.09 | 439,017 |
| 2021-12-14 | $22.39 | $22.50 | $21.26 | $21.55 | $21.55 | 302,203 |
| 2021-12-13 | $21.76 | $23.22 | $21.76 | $22.66 | $22.66 | 295,963 |
| 2021-12-10 | $22.19 | $22.34 | $21.70 | $21.84 | $21.84 | 109,146 |
| 2021-12-09 | $23.31 | $23.83 | $22.07 | $22.20 | $22.20 | 240,290 |
| 2021-12-08 | $23.00 | $23.69 | $22.38 | $23.54 | $23.54 | 376,711 |
| 2021-12-07 | $21.38 | $23.24 | $21.28 | $22.54 | $22.54 | 657,666 |
| 2021-12-06 | $22.00 | $22.00 | $20.78 | $20.95 | $20.95 | 229,730 |
| 2021-12-03 | $22.61 | $22.61 | $21.57 | $22.06 | $22.06 | 191,515 |
| 2021-12-02 | $21.47 | $22.53 | $20.71 | $22.51 | $22.51 | 252,988 |
| 2021-12-01 | $22.00 | $22.83 | $21.22 | $21.37 | $21.37 | 280,686 |
| 2021-11-30 | $22.11 | $22.51 | $20.37 | $22.00 | $22.00 | 1,010,241 |
| 2021-11-29 | $23.81 | $24.50 | $22.32 | $22.33 | $22.33 | 752,006 |
| 2021-11-26 | $23.63 | $24.34 | $22.80 | $23.81 | $23.81 | 217,067 |
| 2021-11-24 | $23.97 | $24.55 | $23.41 | $24.00 | $24.00 | 191,160 |
| 2021-11-23 | $24.32 | $24.66 | $23.30 | $24.02 | $24.02 | 345,110 |
| 2021-11-22 | $23.22 | $24.71 | $22.53 | $24.41 | $24.41 | 647,264 |
| 2021-11-19 | $23.26 | $24.12 | $23.01 | $23.22 | $23.22 | 313,786 |
| 2021-11-18 | $23.74 | $24.09 | $22.83 | $23.44 | $23.44 | 510,194 |
| 2021-11-17 | $23.68 | $24.20 | $23.28 | $23.68 | $23.68 | 227,457 |
| 2021-11-16 | $23.54 | $24.07 | $22.94 | $23.92 | $23.92 | 200,941 |
| 2021-11-15 | $22.30 | $23.42 | $22.29 | $23.37 | $23.37 | 323,545 |
| 2021-11-12 | $22.91 | $23.11 | $22.04 | $23.03 | $23.03 | 345,864 |
| 2021-11-11 | $22.75 | $23.63 | $22.40 | $22.56 | $22.56 | 143,390 |
| 2021-11-10 | $23.34 | $23.51 | $22.41 | $22.68 | $22.68 | 114,114 |
| 2021-11-09 | $23.54 | $23.93 | $22.80 | $23.10 | $23.10 | 113,177 |
| 2021-11-08 | $23.64 | $24.16 | $23.32 | $23.63 | $23.63 | 103,628 |
| 2021-11-05 | $23.79 | $24.30 | $23.06 | $23.58 | $23.58 | 185,420 |
| 2021-11-04 | $24.71 | $25.05 | $23.67 | $23.77 | $23.77 | 184,564 |
| 2021-11-03 | $22.57 | $24.55 | $22.39 | $24.41 | $24.41 | 267,511 |
| 2021-11-02 | $22.33 | $22.95 | $21.83 | $22.60 | $22.60 | 307,897 |
| 2021-11-01 | $21.46 | $22.96 | $21.46 | $22.30 | $22.30 | 378,398 |
| 2021-10-29 | $22.67 | $23.01 | $21.38 | $21.44 | $21.44 | 256,220 |
| 2021-10-28 | $21.65 | $23.20 | $21.54 | $22.59 | $22.59 | 214,095 |
| 2021-10-27 | $22.00 | $22.50 | $21.54 | $21.58 | $21.58 | 186,607 |
| 2021-10-26 | $22.00 | $22.49 | $21.80 | $22.10 | $22.10 | 102,715 |
| 2021-10-25 | $22.94 | $23.75 | $21.91 | $22.01 | $22.01 | 227,917 |
| 2021-10-22 | $22.56 | $23.10 | $22.11 | $22.92 | $22.92 | 210,836 |
| 2021-10-21 | $22.52 | $22.97 | $22.10 | $22.68 | $22.68 | 158,766 |
| 2021-10-20 | $22.79 | $23.08 | $22.33 | $22.57 | $22.57 | 164,362 |
| 2021-10-19 | $23.03 | $23.94 | $22.81 | $22.86 | $22.86 | 160,256 |
| 2021-10-18 | $23.04 | $23.24 | $22.35 | $23.05 | $23.05 | 207,652 |
| 2021-10-15 | $24.59 | $25.15 | $23.06 | $23.13 | $23.13 | 206,540 |
| 2021-10-14 | $24.40 | $24.76 | $23.87 | $24.24 | $24.24 | 193,648 |
| 2021-10-13 | $25.23 | $25.77 | $24.02 | $24.27 | $24.27 | 353,369 |
| 2021-10-12 | $25.88 | $26.30 | $24.73 | $25.25 | $25.25 | 507,796 |
| 2021-10-11 | $25.56 | $26.15 | $24.90 | $25.84 | $25.84 | 268,491 |
| 2021-10-08 | $25.34 | $25.98 | $24.83 | $25.58 | $25.58 | 312,438 |
| 2021-10-07 | $25.89 | $26.50 | $25.07 | $25.36 | $25.36 | 486,602 |
| 2021-10-06 | $26.52 | $27.26 | $25.79 | $25.85 | $25.85 | 406,816 |
| 2021-10-05 | $26.93 | $27.00 | $26.19 | $26.74 | $26.74 | 446,458 |
| 2021-10-04 | $25.39 | $27.02 | $24.89 | $26.88 | $26.88 | 379,920 |
| 2021-10-01 | $25.52 | $25.87 | $24.62 | $25.54 | $25.54 | 312,774 |
| 2021-09-30 | $25.11 | $26.28 | $25.11 | $25.49 | $25.49 | 581,558 |
| 2021-09-29 | $26.19 | $26.19 | $24.65 | $24.89 | $24.89 | 235,007 |
| 2021-09-28 | $26.27 | $26.82 | $25.76 | $25.98 | $25.98 | 351,368 |
| 2021-09-27 | $25.49 | $26.86 | $25.06 | $26.47 | $26.47 | 263,130 |
| 2021-09-24 | $24.40 | $25.66 | $24.21 | $25.38 | $25.38 | 262,475 |
| 2021-09-23 | $26.39 | $26.48 | $23.34 | $24.76 | $24.76 | 586,203 |
| 2021-09-22 | $27.23 | $27.24 | $25.69 | $27.08 | $27.08 | 375,749 |
| 2021-09-21 | $26.52 | $27.69 | $26.18 | $27.02 | $27.02 | 295,660 |
| 2021-09-20 | $26.18 | $27.01 | $25.43 | $26.25 | $26.25 | 294,977 |
| 2021-09-17 | $26.13 | $27.71 | $25.70 | $26.86 | $26.86 | 1,860,591 |
| 2021-09-16 | $26.08 | $26.15 | $25.25 | $25.94 | $25.94 | 156,435 |
| 2021-09-15 | $25.36 | $26.62 | $25.29 | $26.10 | $26.10 | 258,836 |
| 2021-09-14 | $26.38 | $26.76 | $24.80 | $25.20 | $25.20 | 491,225 |
| 2021-09-13 | $26.84 | $27.08 | $25.85 | $26.18 | $26.18 | 330,684 |
| 2021-09-10 | $26.55 | $27.42 | $25.92 | $26.58 | $26.58 | 665,335 |
| 2021-09-09 | $27.06 | $28.00 | $26.47 | $26.47 | $26.47 | 537,755 |
| 2021-09-08 | $27.67 | $27.74 | $26.40 | $26.99 | $26.99 | 353,630 |
| 2021-09-07 | $24.88 | $27.71 | $24.88 | $26.98 | $26.98 | 1,004,060 |
| 2021-09-03 | $25.61 | $25.61 | $24.67 | $24.81 | $24.81 | 111,132 |
| 2021-09-02 | $24.81 | $25.61 | $24.03 | $25.49 | $25.49 | 121,358 |
| 2021-09-01 | $23.62 | $24.71 | $23.04 | $24.56 | $24.56 | 152,327 |
| 2021-08-31 | $23.28 | $23.60 | $22.83 | $23.50 | $23.50 | 319,010 |
| 2021-08-30 | $22.89 | $23.17 | $22.25 | $22.89 | $22.89 | 172,750 |
| 2021-08-27 | $22.43 | $23.33 | $22.24 | $22.92 | $22.92 | 263,049 |
| 2021-08-26 | $23.13 | $23.96 | $22.47 | $22.47 | $22.47 | 137,242 |
| 2021-08-25 | $23.64 | $23.72 | $22.80 | $23.12 | $23.12 | 313,795 |
| 2021-08-24 | $24.95 | $24.95 | $23.20 | $23.67 | $23.67 | 147,485 |
| 2021-08-23 | $24.20 | $24.95 | $23.19 | $24.80 | $24.80 | 359,804 |
| 2021-08-20 | $22.39 | $23.74 | $22.39 | $23.69 | $23.69 | 124,153 |
| 2021-08-19 | $22.29 | $23.52 | $21.52 | $22.54 | $22.54 | 75,337 |
| 2021-08-18 | $23.56 | $23.56 | $23.01 | $23.17 | $23.17 | 116,364 |
| 2021-08-17 | $22.63 | $23.78 | $22.05 | $23.52 | $23.52 | 133,618 |
| 2021-08-16 | $23.27 | $23.27 | $22.44 | $23.00 | $23.00 | 72,181 |
| 2021-08-13 | $22.27 | $23.64 | $21.62 | $23.44 | $23.44 | 156,049 |
| 2021-08-12 | $22.14 | $22.98 | $21.57 | $22.76 | $22.76 | 201,825 |
| 2021-08-11 | $22.90 | $23.18 | $21.01 | $22.38 | $22.38 | 270,311 |
| 2021-08-10 | $23.35 | $24.25 | $22.54 | $22.83 | $22.83 | 246,209 |
| 2021-08-09 | $23.17 | $23.66 | $22.45 | $23.20 | $23.20 | 234,947 |
| 2021-08-06 | $23.79 | $23.88 | $23.12 | $23.17 | $23.17 | 100,654 |
| 2021-08-05 | $23.40 | $23.90 | $23.25 | $23.70 | $23.70 | 226,161 |
| 2021-08-04 | $24.22 | $25.06 | $23.03 | $23.30 | $23.30 | 672,646 |
| 2021-08-03 | $23.60 | $24.79 | $22.81 | $24.51 | $24.51 | 130,640 |
| 2021-08-02 | $24.24 | $24.80 | $23.44 | $23.47 | $23.47 | 221,265 |
| 2021-07-30 | $23.35 | $24.64 | $23.31 | $24.50 | $24.50 | 220,157 |
| 2021-07-29 | $24.21 | $24.55 | $23.24 | $23.49 | $23.49 | 140,278 |
| 2021-07-28 | $22.40 | $24.19 | $22.40 | $23.93 | $23.93 | 89,940 |
| 2021-07-27 | $22.80 | $26.00 | $21.01 | $22.72 | $22.72 | 833,468 |
| 2021-07-26 | $21.93 | $23.15 | $21.14 | $22.84 | $22.84 | 271,599 |
| 2021-07-23 | $22.25 | $22.63 | $21.09 | $21.93 | $21.93 | 471,831 |
| 2021-07-22 | $21.33 | $22.77 | $21.19 | $22.25 | $22.25 | 255,257 |
| 2021-07-21 | $20.23 | $21.88 | $19.93 | $21.57 | $21.57 | 166,809 |
| 2021-07-20 | $19.19 | $20.79 | $19.13 | $20.41 | $20.41 | 325,992 |
| 2021-07-19 | $18.22 | $20.14 | $18.22 | $19.19 | $19.19 | 248,645 |
| 2021-07-16 | $18.74 | $18.97 | $18.43 | $18.65 | $18.65 | 195,415 |
| 2021-07-15 | $18.61 | $19.14 | $18.40 | $18.67 | $18.67 | 210,258 |
| 2021-07-14 | $19.36 | $19.36 | $18.24 | $18.89 | $18.89 | 254,807 |
| 2021-07-13 | $18.43 | $19.50 | $18.30 | $19.36 | $19.36 | 235,375 |
| 2021-07-12 | $17.50 | $19.00 | $17.30 | $18.77 | $18.77 | 375,698 |
| 2021-07-09 | $17.31 | $18.01 | $16.78 | $17.62 | $17.62 | 326,776 |
| 2021-07-08 | $18.70 | $18.74 | $17.07 | $17.26 | $17.26 | 1,476,259 |
| 2021-07-07 | $19.77 | $19.93 | $16.78 | $18.11 | $18.11 | 1,414,908 |
| 2021-07-06 | $22.19 | $22.83 | $21.56 | $22.72 | $22.72 | 130,192 |
| 2021-07-02 | $21.85 | $22.39 | $21.09 | $22.06 | $22.06 | 94,393 |
| 2021-07-01 | $21.26 | $21.88 | $20.91 | $21.88 | $21.88 | 112,763 |
| 2021-06-30 | $21.15 | $21.36 | $20.56 | $20.99 | $20.99 | 153,175 |
| 2021-06-29 | $21.33 | $21.34 | $20.66 | $21.20 | $21.20 | 130,616 |
| 2021-06-28 | $21.61 | $21.75 | $20.91 | $21.26 | $21.26 | 303,033 |
| 2021-06-25 | $21.77 | $22.44 | $21.21 | $21.51 | $21.51 | 1,468,820 |
| 2021-06-24 | $21.89 | $22.69 | $21.46 | $21.72 | $21.72 | 242,756 |
| 2021-06-23 | $21.50 | $22.25 | $21.31 | $21.75 | $21.75 | 123,625 |
| 2021-06-22 | $22.34 | $22.40 | $21.17 | $21.50 | $21.50 | 142,130 |
| 2021-06-21 | $22.87 | $23.25 | $22.12 | $22.52 | $22.52 | 147,103 |
| 2021-06-18 | $22.55 | $23.27 | $21.89 | $22.69 | $22.69 | 279,918 |
| 2021-06-17 | $21.86 | $22.81 | $21.56 | $22.74 | $22.74 | 170,592 |
| 2021-06-16 | $22.11 | $22.53 | $21.30 | $21.93 | $21.93 | 124,750 |
| 2021-06-15 | $21.95 | $22.11 | $21.23 | $22.05 | $22.05 | 84,843 |
| 2021-06-14 | $21.01 | $22.08 | $21.01 | $21.98 | $21.98 | 104,192 |
| 2021-06-11 | $21.87 | $22.00 | $20.82 | $20.89 | $20.89 | 63,814 |
| 2021-06-10 | $21.61 | $21.88 | $20.86 | $21.66 | $21.66 | 65,361 |
| 2021-06-09 | $21.84 | $22.12 | $21.08 | $21.58 | $21.58 | 66,544 |
| 2021-06-08 | $22.13 | $22.97 | $21.61 | $21.84 | $21.84 | 203,547 |
| 2021-06-07 | $20.05 | $22.11 | $19.80 | $21.82 | $21.82 | 227,887 |
| 2021-06-04 | $20.87 | $20.96 | $19.80 | $20.08 | $20.08 | 73,310 |
| 2021-06-03 | $19.93 | $20.49 | $19.51 | $20.40 | $20.40 | 78,092 |
| 2021-06-02 | $20.48 | $20.76 | $19.62 | $20.18 | $20.18 | 64,726 |
| 2021-06-01 | $20.12 | $20.77 | $19.87 | $20.46 | $20.46 | 95,866 |
| 2021-05-28 | $20.78 | $20.97 | $20.06 | $20.15 | $20.15 | 45,506 |
| 2021-05-27 | $20.82 | $21.27 | $20.49 | $20.62 | $20.62 | 121,479 |
| 2021-05-26 | $19.69 | $21.17 | $19.34 | $21.09 | $21.09 | 82,534 |
| 2021-05-25 | $20.40 | $20.84 | $19.65 | $19.69 | $19.69 | 68,709 |
| 2021-05-24 | $20.35 | $20.95 | $19.84 | $20.15 | $20.15 | 183,274 |
| 2021-05-21 | $19.43 | $20.53 | $18.52 | $20.32 | $20.32 | 134,102 |
| 2021-05-20 | $19.53 | $19.53 | $18.50 | $19.17 | $19.17 | 50,862 |
| 2021-05-19 | $18.84 | $19.73 | $18.84 | $19.48 | $19.48 | 53,026 |
| 2021-05-18 | $20.05 | $20.40 | $19.55 | $19.61 | $19.61 | 109,574 |
| 2021-05-17 | $19.69 | $20.22 | $19.26 | $19.86 | $19.86 | 56,393 |
| 2021-05-14 | $18.43 | $20.26 | $18.32 | $19.51 | $19.51 | 64,192 |
| 2021-05-13 | $19.46 | $19.75 | $18.33 | $18.77 | $18.77 | 51,666 |
| 2021-05-12 | $20.57 | $20.79 | $19.23 | $19.34 | $19.34 | 107,249 |
| 2021-05-11 | $19.37 | $20.83 | $19.01 | $20.67 | $20.67 | 100,493 |
| 2021-05-10 | $19.20 | $19.83 | $18.85 | $19.42 | $19.42 | 128,255 |
| 2021-05-07 | $19.49 | $19.64 | $19.00 | $19.18 | $19.18 | 37,199 |
| 2021-05-06 | $18.91 | $19.12 | $17.86 | $19.00 | $19.00 | 163,533 |
| 2021-05-05 | $19.75 | $20.27 | $18.69 | $18.88 | $18.88 | 104,747 |
| 2021-05-04 | $20.55 | $20.55 | $19.23 | $19.68 | $19.68 | 96,800 |
| 2021-05-03 | $20.74 | $20.92 | $19.76 | $20.73 | $20.73 | 187,664 |
| 2021-04-30 | $20.44 | $21.18 | $20.14 | $20.55 | $20.55 | 124,740 |
| 2021-04-29 | $20.39 | $20.65 | $19.90 | $20.56 | $20.56 | 145,510 |
| 2021-04-28 | $20.75 | $21.27 | $20.25 | $20.35 | $20.35 | 77,262 |
| 2021-04-27 | $21.18 | $21.80 | $20.51 | $20.91 | $20.91 | 506,957 |
| 2021-04-26 | $20.20 | $21.16 | $20.18 | $21.00 | $21.00 | 102,457 |
| 2021-04-23 | $19.55 | $20.25 | $19.32 | $19.93 | $19.93 | 96,047 |
| 2021-04-22 | $19.66 | $19.98 | $19.15 | $19.55 | $19.55 | 175,803 |
| 2021-04-21 | $18.51 | $19.42 | $18.50 | $19.24 | $19.24 | 104,798 |
| 2021-04-20 | $18.28 | $18.77 | $18.01 | $18.56 | $18.56 | 149,458 |
| 2021-04-19 | $20.53 | $20.53 | $17.75 | $18.38 | $18.38 | 282,757 |
| 2021-04-16 | $18.61 | $19.00 | $17.41 | $18.61 | $18.61 | 584,888 |
| 2021-04-15 | $18.78 | $19.40 | $18.51 | $18.70 | $18.70 | 137,836 |
| 2021-04-14 | $18.58 | $19.00 | $17.98 | $18.79 | $18.79 | 171,481 |
| 2021-04-13 | $18.11 | $18.70 | $17.37 | $18.11 | $18.11 | 201,538 |
| 2021-04-12 | $19.66 | $19.91 | $17.68 | $17.76 | $17.76 | 186,761 |
| 2021-04-09 | $21.78 | $21.78 | $19.75 | $19.86 | $19.86 | 154,414 |
| 2021-04-08 | $20.91 | $21.76 | $20.48 | $21.76 | $21.76 | 688,408 |
| 2021-04-07 | $23.92 | $23.92 | $20.77 | $20.89 | $20.89 | 146,502 |
| 2021-04-06 | $24.58 | $24.92 | $23.73 | $23.96 | $23.96 | 282,530 |
| 2021-04-05 | $24.34 | $24.91 | $23.74 | $24.83 | $24.83 | 92,097 |
| 2021-04-01 | $23.45 | $24.28 | $22.95 | $23.84 | $23.84 | 200,116 |
| 2021-03-31 | $23.00 | $24.36 | $22.31 | $23.50 | $23.50 | 317,515 |
| 2021-03-30 | $22.60 | $23.42 | $22.28 | $22.90 | $22.90 | 123,671 |
| 2021-03-29 | $22.45 | $23.18 | $21.85 | $22.65 | $22.65 | 131,109 |
| 2021-03-26 | $22.73 | $23.17 | $22.16 | $22.60 | $22.60 | 137,917 |
| 2021-03-25 | $21.00 | $22.61 | $20.72 | $22.46 | $22.46 | 92,737 |
| 2021-03-24 | $23.93 | $24.60 | $21.20 | $21.34 | $21.34 | 274,745 |
| 2021-03-23 | $22.84 | $23.68 | $22.30 | $22.88 | $22.88 | 231,819 |
| 2021-03-22 | $22.70 | $23.55 | $22.00 | $23.25 | $23.25 | 184,329 |
| 2021-03-19 | $21.81 | $23.18 | $21.81 | $22.58 | $22.58 | 483,619 |
| 2021-03-18 | $22.89 | $23.54 | $21.83 | $22.27 | $22.27 | 153,315 |
| 2021-03-17 | $22.26 | $24.53 | $22.05 | $23.44 | $23.44 | 186,350 |
| 2021-03-16 | $23.48 | $23.48 | $22.00 | $22.61 | $22.61 | 86,433 |
| 2021-03-15 | $23.69 | $24.37 | $22.74 | $23.77 | $23.77 | 194,958 |
| 2021-03-12 | $22.63 | $23.32 | $22.15 | $22.95 | $22.95 | 131,695 |
| 2021-03-11 | $23.52 | $23.52 | $22.08 | $22.87 | $22.87 | 221,305 |
| 2021-03-10 | $22.81 | $23.45 | $21.00 | $21.73 | $21.73 | 335,095 |
| 2021-03-09 | $21.83 | $23.26 | $21.75 | $22.56 | $22.56 | 429,695 |
| 2021-03-08 | $20.07 | $21.69 | $19.85 | $21.32 | $21.32 | 192,980 |
| 2021-03-05 | $19.16 | $20.10 | $16.21 | $19.81 | $19.81 | 248,391 |
| 2021-03-04 | $20.00 | $20.31 | $17.78 | $18.83 | $18.83 | 247,485 |
| 2021-03-03 | $20.05 | $21.29 | $19.33 | $20.24 | $20.24 | 148,613 |
| 2021-03-02 | $19.72 | $20.62 | $19.33 | $20.35 | $20.35 | 106,629 |
| 2021-03-01 | $19.81 | $20.23 | $19.08 | $19.58 | $19.58 | 153,506 |
| 2021-02-26 | $18.43 | $19.09 | $17.54 | $19.07 | $19.07 | 114,602 |
| 2021-02-25 | $19.47 | $19.82 | $18.12 | $18.18 | $18.18 | 85,288 |
| 2021-02-24 | $18.44 | $20.01 | $18.33 | $19.52 | $19.52 | 180,177 |
| 2021-02-23 | $17.89 | $18.70 | $17.55 | $18.40 | $18.40 | 119,894 |
| 2021-02-22 | $17.95 | $18.64 | $17.37 | $18.13 | $18.13 | 109,365 |
| 2021-02-19 | $18.06 | $18.15 | $17.58 | $17.96 | $17.96 | 75,823 |
| 2021-02-18 | $18.37 | $18.83 | $17.73 | $18.00 | $18.00 | 81,162 |
| 2021-02-17 | $18.46 | $18.76 | $17.63 | $18.49 | $18.49 | 95,418 |
| 2021-02-16 | $18.94 | $19.24 | $18.25 | $18.52 | $18.52 | 82,767 |
| 2021-02-12 | $19.01 | $19.28 | $18.63 | $18.91 | $18.91 | 69,681 |
| 2021-02-11 | $21.17 | $21.29 | $19.28 | $19.29 | $19.29 | 59,661 |
| 2021-02-10 | $20.92 | $21.38 | $20.04 | $20.62 | $20.62 | 118,952 |
| 2021-02-09 | $21.32 | $21.32 | $20.40 | $20.88 | $20.88 | 70,119 |
| 2021-02-08 | $19.52 | $21.07 | $19.52 | $20.95 | $20.95 | 202,564 |
| 2021-02-05 | $19.11 | $19.33 | $18.67 | $19.25 | $19.25 | 178,009 |
| 2021-02-04 | $19.06 | $19.43 | $18.82 | $19.05 | $19.05 | 120,761 |
| 2021-02-03 | $18.82 | $18.90 | $18.18 | $18.81 | $18.81 | 121,359 |
| 2021-02-02 | $18.37 | $18.89 | $17.73 | $18.57 | $18.57 | 116,343 |
| 2021-02-01 | $17.62 | $18.25 | $17.18 | $18.09 | $18.09 | 59,721 |
| 2021-01-29 | $17.24 | $18.08 | $16.34 | $17.58 | $17.58 | 156,492 |
| 2021-01-28 | $16.84 | $17.41 | $16.26 | $17.01 | $17.01 | 71,272 |
| 2021-01-27 | $17.32 | $17.89 | $16.55 | $16.82 | $16.82 | 111,939 |
| 2021-01-26 | $18.76 | $19.37 | $17.46 | $17.61 | $17.61 | 112,241 |
| 2021-01-25 | $18.30 | $18.93 | $17.21 | $18.76 | $18.76 | 115,213 |
| 2021-01-22 | $17.54 | $18.80 | $17.40 | $18.40 | $18.40 | 193,011 |
| 2021-01-21 | $18.83 | $18.86 | $17.25 | $17.54 | $17.54 | 214,553 |
| 2021-01-20 | $19.46 | $20.75 | $18.61 | $19.01 | $19.01 | 298,416 |
| 2021-01-19 | $17.25 | $19.71 | $16.96 | $19.44 | $19.44 | 464,395 |
| 2021-01-15 | $16.35 | $17.49 | $16.29 | $16.85 | $16.85 | 1,476,717 |
| 2021-01-14 | $15.64 | $16.42 | $15.56 | $16.34 | $16.34 | 192,364 |
| 2021-01-13 | $15.51 | $16.09 | $15.26 | $15.50 | $15.50 | 85,620 |
| 2021-01-12 | $15.12 | $15.53 | $14.75 | $15.45 | $15.45 | 1,683,903 |
| 2021-01-11 | $14.31 | $15.25 | $13.96 | $14.92 | $14.92 | 183,058 |
| 2021-01-08 | $14.53 | $14.75 | $13.62 | $13.99 | $13.99 | 109,124 |
| 2021-01-07 | $14.52 | $14.52 | $14.00 | $14.22 | $14.22 | 77,606 |
| 2021-01-06 | $13.86 | $14.57 | $13.65 | $14.04 | $14.04 | 191,485 |
| 2021-01-05 | $13.74 | $13.74 | $13.22 | $13.48 | $13.48 | 107,967 |
| 2021-01-04 | $14.02 | $14.34 | $13.16 | $13.49 | $13.49 | 177,597 |
| 2020-12-31 | $12.75 | $14.15 | $12.45 | $14.00 | $14.00 | 228,640 |
| 2020-12-30 | $12.68 | $13.19 | $12.58 | $12.75 | $12.75 | 93,963 |
| 2020-12-29 | $12.93 | $12.93 | $12.40 | $12.66 | $12.66 | 139,782 |
| 2020-12-28 | $13.18 | $13.18 | $12.61 | $12.78 | $12.78 | 196,151 |
| 2020-12-24 | $13.23 | $13.29 | $12.80 | $12.90 | $12.90 | 56,129 |
| 2020-12-23 | $13.76 | $13.87 | $12.79 | $13.12 | $13.12 | 207,832 |
| 2020-12-22 | $13.18 | $13.51 | $12.70 | $13.44 | $13.44 | 182,099 |
| 2020-12-21 | $12.77 | $13.44 | $12.73 | $13.15 | $13.15 | 164,911 |
| 2020-12-18 | $13.42 | $14.00 | $12.88 | $13.06 | $13.06 | 576,561 |
| 2020-12-17 | $14.13 | $14.13 | $12.77 | $13.40 | $13.40 | 258,366 |
| 2020-12-16 | $14.49 | $14.86 | $14.01 | $14.19 | $14.19 | 115,422 |
| 2020-12-15 | $13.96 | $14.65 | $13.85 | $14.52 | $14.52 | 161,611 |
| 2020-12-14 | $14.95 | $14.95 | $13.78 | $13.92 | $13.92 | 274,660 |
| 2020-12-11 | $15.40 | $15.70 | $13.75 | $14.24 | $14.24 | 403,261 |
| 2020-12-10 | $15.63 | $16.42 | $15.35 | $16.40 | $16.40 | 64,594 |
| 2020-12-09 | $17.74 | $17.88 | $16.02 | $16.24 | $16.24 | 182,783 |
| 2020-12-08 | $16.81 | $18.12 | $16.81 | $17.52 | $17.52 | 384,093 |
| 2020-12-07 | $15.82 | $17.85 | $15.30 | $16.88 | $16.88 | 496,484 |
| 2020-12-04 | $14.42 | $16.15 | $14.24 | $15.60 | $15.60 | 213,942 |
| 2020-12-03 | $13.73 | $14.41 | $13.50 | $14.29 | $14.29 | 136,549 |
| 2020-12-02 | $13.37 | $13.77 | $13.24 | $13.62 | $13.62 | 71,516 |
| 2020-12-01 | $13.99 | $14.05 | $13.34 | $13.37 | $13.37 | 98,053 |
| 2020-11-30 | $13.66 | $14.05 | $13.24 | $13.94 | $13.94 | 112,922 |
| 2020-11-27 | $13.51 | $13.71 | $13.50 | $13.56 | $13.56 | 38,548 |
| 2020-11-25 | $13.15 | $13.67 | $13.01 | $13.36 | $13.36 | 82,591 |
| 2020-11-24 | $12.89 | $13.37 | $12.82 | $13.15 | $13.15 | 85,937 |
| 2020-11-23 | $12.55 | $12.77 | $12.29 | $12.66 | $12.66 | 221,875 |
| 2020-11-20 | $12.82 | $12.84 | $12.28 | $12.52 | $12.52 | 283,110 |
| 2020-11-19 | $13.08 | $13.49 | $12.65 | $12.84 | $12.84 | 119,341 |
| 2020-11-18 | $14.00 | $14.24 | $13.13 | $13.19 | $13.19 | 103,992 |
| 2020-11-17 | $13.37 | $14.11 | $12.92 | $13.85 | $13.85 | 156,020 |
| 2020-11-16 | $13.57 | $13.57 | $13.03 | $13.48 | $13.48 | 129,772 |
| 2020-11-13 | $13.14 | $13.63 | $12.60 | $13.36 | $13.36 | 144,598 |
| 2020-11-12 | $12.97 | $13.67 | $12.60 | $12.84 | $12.84 | 151,045 |
| 2020-11-11 | $14.16 | $14.23 | $12.93 | $13.03 | $13.03 | 930,801 |
| 2020-11-10 | $13.75 | $14.38 | $13.43 | $14.20 | $14.20 | 57,169 |
| 2020-11-09 | $13.78 | $14.00 | $13.06 | $13.76 | $13.76 | 105,915 |
| 2020-11-06 | $13.75 | $13.75 | $13.19 | $13.25 | $13.25 | 39,338 |
| 2020-11-05 | $13.52 | $13.93 | $12.97 | $13.85 | $13.85 | 50,938 |
| 2020-11-04 | $13.24 | $13.75 | $12.50 | $13.18 | $13.18 | 117,372 |
| 2020-11-03 | $12.66 | $13.32 | $12.52 | $13.23 | $13.23 | 67,444 |
| 2020-11-02 | $12.34 | $12.57 | $12.07 | $12.44 | $12.44 | 74,838 |
| 2020-10-30 | $12.21 | $12.44 | $12.01 | $12.17 | $12.17 | 663,494 |
| 2020-10-29 | $12.30 | $12.42 | $12.20 | $12.35 | $12.35 | 327,731 |
| 2020-10-28 | $12.12 | $12.47 | $12.12 | $12.35 | $12.35 | 98,005 |
| 2020-10-27 | $12.40 | $12.60 | $12.29 | $12.46 | $12.46 | 57,681 |
| 2020-10-26 | $12.51 | $12.77 | $12.31 | $12.40 | $12.40 | 70,931 |
| 2020-10-23 | $13.84 | $13.84 | $12.34 | $12.77 | $12.77 | 1,444,271 |
| 2020-10-22 | $12.96 | $13.67 | $12.95 | $13.66 | $13.66 | 255,601 |
| 2020-10-21 | $12.69 | $13.08 | $12.48 | $12.94 | $12.94 | 93,468 |
| 2020-10-20 | $13.10 | $13.18 | $12.40 | $12.71 | $12.71 | 79,525 |
| 2020-10-19 | $13.43 | $13.71 | $12.87 | $13.11 | $13.11 | 85,989 |
| 2020-10-16 | $13.16 | $13.95 | $12.92 | $13.40 | $13.40 | 79,384 |
| 2020-10-15 | $13.54 | $13.54 | $12.82 | $13.23 | $13.23 | 96,513 |
| 2020-10-14 | $13.86 | $14.27 | $13.39 | $13.59 | $13.59 | 45,572 |
| 2020-10-13 | $13.83 | $14.07 | $13.39 | $13.87 | $13.87 | 50,554 |
| 2020-10-12 | $14.21 | $14.54 | $13.62 | $14.00 | $14.00 | 67,783 |
| 2020-10-09 | $14.09 | $14.26 | $13.80 | $14.08 | $14.08 | 81,427 |
| 2020-10-08 | $14.31 | $14.60 | $13.26 | $14.07 | $14.07 | 82,865 |
| 2020-10-07 | $13.62 | $14.32 | $13.33 | $14.18 | $14.18 | 155,733 |
| 2020-10-06 | $12.93 | $13.29 | $12.70 | $13.08 | $13.08 | 78,496 |
| 2020-10-05 | $13.18 | $13.18 | $12.37 | $12.89 | $12.89 | 149,247 |
| 2020-10-02 | $12.73 | $13.10 | $12.54 | $12.98 | $12.98 | 134,413 |
| 2020-10-01 | $12.65 | $13.00 | $12.19 | $13.00 | $13.00 | 117,072 |
| 2020-09-30 | $11.70 | $12.93 | $11.69 | $12.56 | $12.56 | 127,299 |
| 2020-09-29 | $12.24 | $12.24 | $11.22 | $11.82 | $11.82 | 65,886 |
| 2020-09-28 | $11.69 | $12.46 | $11.51 | $12.19 | $12.19 | 50,260 |
| 2020-09-25 | $11.69 | $11.86 | $11.20 | $11.63 | $11.63 | 105,966 |
| 2020-09-24 | $12.26 | $12.41 | $11.59 | $11.81 | $11.81 | 131,069 |
| 2020-09-23 | $11.80 | $12.27 | $11.51 | $11.84 | $11.84 | 98,524 |
| 2020-09-22 | $12.23 | $12.35 | $11.54 | $11.76 | $11.76 | 168,560 |
| 2020-09-21 | $12.89 | $13.06 | $11.59 | $12.17 | $12.17 | 170,510 |
| 2020-09-18 | $13.42 | $14.03 | $13.06 | $13.17 | $13.17 | 756,270 |
| 2020-09-17 | $13.09 | $13.74 | $12.81 | $13.31 | $13.31 | 126,434 |
| 2020-09-16 | $12.83 | $13.59 | $12.81 | $13.09 | $13.09 | 112,445 |
| 2020-09-15 | $12.68 | $13.11 | $12.58 | $12.79 | $12.79 | 87,234 |
| 2020-09-14 | $12.44 | $12.96 | $12.30 | $12.57 | $12.57 | 119,730 |
| 2020-09-11 | $12.50 | $12.76 | $11.93 | $12.29 | $12.29 | 97,674 |
| 2020-09-10 | $12.16 | $12.78 | $12.16 | $12.41 | $12.41 | 161,957 |
| 2020-09-09 | $11.98 | $12.97 | $11.58 | $12.55 | $12.55 | 118,110 |
| 2020-09-08 | $11.89 | $12.72 | $11.53 | $12.17 | $12.17 | 133,658 |
| 2020-09-04 | $11.82 | $12.04 | $11.16 | $11.72 | $11.72 | 213,739 |
| 2020-09-03 | $12.92 | $12.94 | $11.51 | $11.62 | $11.62 | 165,029 |
| 2020-09-02 | $12.12 | $12.96 | $12.01 | $12.95 | $12.95 | 183,469 |
| 2020-09-01 | $12.45 | $12.45 | $11.97 | $12.06 | $12.06 | 139,003 |
| 2020-08-31 | $11.60 | $12.45 | $11.50 | $12.10 | $12.10 | 169,824 |
| 2020-08-28 | $11.70 | $11.79 | $11.58 | $11.66 | $11.66 | 70,916 |
| 2020-08-27 | $11.72 | $11.72 | $11.48 | $11.65 | $11.65 | 61,428 |
| 2020-08-26 | $11.65 | $12.12 | $11.53 | $11.67 | $11.67 | 89,903 |
| 2020-08-25 | $11.49 | $11.67 | $11.32 | $11.65 | $11.65 | 95,494 |
| 2020-08-24 | $11.27 | $11.60 | $11.08 | $11.50 | $11.50 | 166,047 |
| 2020-08-21 | $11.20 | $11.35 | $11.00 | $11.22 | $11.22 | 94,280 |
| 2020-08-20 | $11.37 | $11.58 | $11.10 | $11.27 | $11.27 | 159,387 |
| 2020-08-19 | $11.42 | $11.62 | $11.37 | $11.41 | $11.41 | 559,174 |
| 2020-08-18 | $11.66 | $11.76 | $11.25 | $11.51 | $11.51 | 261,755 |
| 2020-08-17 | $11.85 | $11.94 | $11.32 | $11.53 | $11.53 | 217,855 |
| 2020-08-14 | $11.50 | $11.86 | $11.31 | $11.75 | $11.75 | 125,603 |
| 2020-08-13 | $11.63 | $11.99 | $11.25 | $11.59 | $11.59 | 169,658 |
| 2020-08-12 | $11.62 | $11.93 | $11.30 | $11.53 | $11.53 | 229,886 |
| 2020-08-11 | $12.38 | $12.38 | $11.67 | $11.73 | $11.73 | 145,866 |
| 2020-08-10 | $12.42 | $12.89 | $12.12 | $12.29 | $12.29 | 89,833 |
| 2020-08-07 | $11.61 | $12.95 | $11.61 | $12.51 | $12.51 | 124,600 |
| 2020-08-06 | $11.67 | $12.09 | $11.46 | $11.79 | $11.79 | 89,774 |
| 2020-08-05 | $11.84 | $12.05 | $11.55 | $11.69 | $11.69 | 92,033 |
| 2020-08-04 | $12.09 | $12.30 | $11.45 | $11.57 | $11.57 | 120,609 |
| 2020-08-03 | $12.49 | $12.49 | $11.32 | $11.50 | $11.50 | 192,459 |
| 2020-07-31 | $11.32 | $12.71 | $10.90 | $12.61 | $12.61 | 221,856 |
| 2020-07-30 | $12.25 | $12.39 | $11.00 | $11.30 | $11.30 | 261,068 |
| 2020-07-29 | $12.30 | $12.82 | $12.20 | $12.32 | $12.32 | 211,859 |
| 2020-07-28 | $11.95 | $12.75 | $11.95 | $12.30 | $12.30 | 113,278 |
| 2020-07-27 | $12.00 | $12.35 | $11.38 | $11.92 | $11.92 | 130,419 |
| 2020-07-24 | $12.43 | $12.65 | $11.79 | $11.90 | $11.90 | 125,976 |
| 2020-07-23 | $13.30 | $13.46 | $12.10 | $12.48 | $12.48 | 167,535 |
| 2020-07-22 | $13.13 | $13.94 | $13.03 | $13.32 | $13.32 | 129,076 |
| 2020-07-21 | $13.16 | $13.60 | $12.91 | $13.09 | $13.09 | 240,103 |
| 2020-07-20 | $13.66 | $14.00 | $12.95 | $13.07 | $13.07 | 216,496 |
| 2020-07-17 | $14.07 | $14.12 | $13.27 | $13.72 | $13.72 | 175,700 |
| 2020-07-16 | $13.78 | $14.15 | $13.35 | $13.70 | $13.70 | 163,400 |
| 2020-07-15 | $13.35 | $14.25 | $13.35 | $14.20 | $14.20 | 254,600 |
| 2020-07-14 | $14.29 | $14.75 | $12.54 | $13.36 | $13.36 | 423,500 |
| 2020-07-13 | $14.90 | $14.90 | $13.30 | $14.17 | $14.17 | 449,700 |
| 2020-07-10 | $13.24 | $13.72 | $12.78 | $13.34 | $13.34 | 370,500 |
| 2020-07-09 | $13.74 | $14.42 | $13.09 | $13.35 | $13.35 | 217,800 |
| 2020-07-08 | $13.52 | $14.19 | $13.33 | $13.79 | $13.79 | 207,900 |
| 2020-07-07 | $14.41 | $14.85 | $13.39 | $13.52 | $13.52 | 223,600 |
| 2020-07-06 | $13.87 | $14.73 | $13.31 | $14.46 | $14.46 | 246,500 |
| 2020-07-02 | $13.53 | $14.19 | $13.08 | $13.73 | $13.73 | 466,700 |
| 2020-07-01 | $14.26 | $14.40 | $13.14 | $13.34 | $13.34 | 249,300 |
| 2020-06-30 | $13.10 | $14.43 | $13.10 | $14.21 | $14.21 | 521,100 |
| 2020-06-29 | $14.24 | $14.68 | $13.01 | $13.25 | $13.25 | 389,500 |
| 2020-06-26 | $14.47 | $15.19 | $13.84 | $14.42 | $14.42 | 1,668,269 |
| 2020-06-25 | $14.50 | $15.70 | $14.00 | $14.69 | $14.69 | 415,906 |
| 2020-06-24 | $14.25 | $14.60 | $13.76 | $14.49 | $14.49 | 202,478 |
| 2020-06-23 | $14.23 | $14.70 | $14.07 | $14.23 | $14.23 | 258,125 |
| 2020-06-22 | $14.49 | $14.53 | $13.36 | $14.10 | $14.10 | 413,684 |
| 2020-06-19 | $14.00 | $14.90 | $13.97 | $14.70 | $14.70 | 657,744 |
| 2020-06-18 | $15.86 | $16.20 | $13.97 | $14.26 | $14.26 | 3,374,929 |
| 2020-06-17 | $13.17 | $19.97 | $13.08 | $18.57 | $18.57 | 1,681,678 |
| 2020-06-16 | $14.56 | $15.45 | $11.21 | $12.84 | $12.84 | 1,759,621 |
| 2020-06-15 | $8.09 | $9.05 | $8.05 | $8.95 | $8.95 | 74,256 |
| 2020-06-12 | $7.32 | $8.12 | $7.32 | $7.90 | $7.90 | 68,256 |
| 2020-06-11 | $8.31 | $8.53 | $7.20 | $7.45 | $7.45 | 115,626 |
| 2020-06-10 | $8.89 | $9.40 | $8.31 | $8.56 | $8.56 | 95,541 |
| 2020-06-09 | $8.96 | $9.46 | $8.50 | $8.70 | $8.70 | 78,889 |
| 2020-06-08 | $8.25 | $9.27 | $8.20 | $8.86 | $8.86 | 130,790 |
| 2020-06-05 | $8.75 | $9.99 | $7.68 | $8.04 | $8.04 | 189,856 |
| 2020-06-04 | $8.72 | $9.01 | $8.40 | $8.75 | $8.75 | 48,109 |
| 2020-06-03 | $8.73 | $9.40 | $8.47 | $8.77 | $8.77 | 150,684 |
| 2020-06-02 | $10.06 | $10.20 | $7.96 | $8.99 | $8.99 | 275,953 |
| 2020-06-01 | $9.70 | $10.88 | $9.23 | $10.23 | $10.23 | 105,111 |
| 2020-05-29 | $9.50 | $9.80 | $8.40 | $9.79 | $9.79 | 70,525 |
| 2020-05-28 | $7.86 | $9.50 | $7.71 | $9.40 | $9.40 | 145,907 |
| 2020-05-27 | $7.59 | $7.86 | $7.11 | $7.67 | $7.67 | 69,805 |
| 2020-05-26 | $7.50 | $7.76 | $7.08 | $7.19 | $7.19 | 27,388 |
| 2020-05-22 | $7.34 | $7.34 | $6.91 | $6.99 | $6.99 | 28,714 |
| 2020-05-21 | $7.36 | $7.65 | $7.08 | $7.28 | $7.28 | 19,519 |
| 2020-05-20 | $7.76 | $7.80 | $7.40 | $7.55 | $7.55 | 40,296 |
| 2020-05-19 | $7.35 | $8.45 | $7.35 | $7.77 | $7.77 | 72,749 |
| 2020-05-18 | $8.10 | $8.48 | $7.35 | $7.35 | $7.35 | 51,992 |
| 2020-05-15 | $6.74 | $8.28 | $6.55 | $7.82 | $7.82 | 58,222 |
| 2020-05-14 | $6.81 | $7.13 | $6.52 | $7.01 | $7.01 | 21,072 |
| 2020-05-13 | $7.65 | $7.69 | $6.08 | $7.13 | $7.13 | 100,656 |
| 2020-05-12 | $8.11 | $8.30 | $7.51 | $7.61 | $7.61 | 59,155 |
| 2020-05-11 | $6.92 | $8.11 | $6.92 | $7.87 | $7.87 | 89,201 |
| 2020-05-08 | $6.20 | $6.99 | $6.20 | $6.86 | $6.86 | 35,827 |
| 2020-05-07 | $6.25 | $6.40 | $6.00 | $6.13 | $6.13 | 35,710 |
| 2020-05-06 | $6.40 | $6.40 | $5.88 | $6.29 | $6.29 | 27,100 |
| 2020-05-05 | $5.78 | $6.89 | $5.76 | $6.43 | $6.43 | 87,902 |
| 2020-05-04 | $5.20 | $6.19 | $5.08 | $5.61 | $5.61 | 35,999 |
| 2020-05-01 | $5.63 | $6.10 | $5.00 | $5.26 | $5.26 | 24,001 |
| 2020-04-30 | $5.77 | $5.87 | $5.50 | $5.55 | $5.55 | 20,908 |
| 2020-04-29 | $5.91 | $6.33 | $5.80 | $5.89 | $5.89 | 29,172 |
| 2020-04-28 | $5.40 | $5.72 | $5.27 | $5.57 | $5.57 | 15,593 |
| 2020-04-27 | $5.26 | $5.41 | $5.05 | $5.25 | $5.25 | 33,990 |
| 2020-04-24 | $5.20 | $5.20 | $4.93 | $5.09 | $5.09 | 36,225 |
| 2020-04-23 | $4.84 | $5.18 | $4.74 | $5.18 | $5.18 | 42,472 |
| 2020-04-22 | $4.74 | $4.94 | $4.63 | $4.74 | $4.74 | 21,948 |
| 2020-04-21 | $4.57 | $4.77 | $4.39 | $4.65 | $4.65 | 56,716 |
| 2020-04-20 | $4.53 | $4.76 | $4.50 | $4.56 | $4.56 | 40,786 |
| 2020-04-17 | $4.52 | $4.64 | $4.36 | $4.50 | $4.50 | 34,331 |
| 2020-04-16 | $4.25 | $4.49 | $4.25 | $4.28 | $4.28 | 10,158 |
| 2020-04-15 | $4.53 | $4.53 | $4.10 | $4.20 | $4.20 | 25,724 |
| 2020-04-14 | $4.54 | $4.61 | $4.43 | $4.51 | $4.51 | 32,846 |
| 2020-04-13 | $4.43 | $4.60 | $4.33 | $4.42 | $4.42 | 35,598 |
| 2020-04-09 | $4.50 | $4.64 | $4.36 | $4.45 | $4.45 | 46,573 |
| 2020-04-08 | $4.10 | $4.81 | $4.01 | $4.49 | $4.49 | 53,777 |
| 2020-04-07 | $3.85 | $4.21 | $3.77 | $4.05 | $4.05 | 57,942 |
| 2020-04-06 | $3.90 | $3.99 | $3.81 | $3.82 | $3.82 | 62,787 |
| 2020-04-03 | $3.82 | $3.90 | $3.44 | $3.59 | $3.59 | 21,327 |
| 2020-04-02 | $3.72 | $3.99 | $3.68 | $3.81 | $3.81 | 32,723 |
| 2020-04-01 | $4.02 | $4.02 | $3.59 | $3.75 | $3.75 | 55,566 |
| 2020-03-31 | $4.17 | $4.32 | $3.91 | $4.12 | $4.12 | 21,897 |
| 2020-03-30 | $4.36 | $4.42 | $3.97 | $4.15 | $4.15 | 68,550 |
| 2020-03-27 | $4.58 | $4.58 | $4.05 | $4.23 | $4.23 | 28,808 |
| 2020-03-26 | $4.15 | $4.80 | $4.15 | $4.66 | $4.66 | 77,588 |
| 2020-03-25 | $4.18 | $4.34 | $4.05 | $4.18 | $4.18 | 44,476 |
| 2020-03-24 | $3.69 | $4.38 | $3.20 | $4.12 | $4.12 | 125,447 |
| 2020-03-23 | $3.60 | $3.97 | $3.50 | $3.68 | $3.68 | 43,469 |
| 2020-03-20 | $3.40 | $3.87 | $3.35 | $3.71 | $3.71 | 66,000 |
| 2020-03-19 | $3.50 | $3.53 | $3.31 | $3.35 | $3.35 | 104,964 |
| 2020-03-18 | $4.00 | $4.44 | $3.12 | $3.14 | $3.14 | 165,806 |
| 2020-03-17 | $3.40 | $4.11 | $2.95 | $3.03 | $3.03 | 118,404 |
| 2020-03-16 | $3.90 | $3.90 | $3.31 | $3.33 | $3.33 | 43,154 |
| 2020-03-13 | $4.50 | $4.50 | $3.85 | $4.03 | $4.03 | 66,290 |
| 2020-03-12 | $4.56 | $4.98 | $3.31 | $4.11 | $4.11 | 56,181 |
| 2020-03-11 | $5.93 | $6.19 | $4.53 | $4.85 | $4.85 | 60,071 |
| 2020-03-10 | $7.06 | $7.08 | $5.89 | $6.09 | $6.09 | 65,781 |
| 2020-03-09 | $6.90 | $6.94 | $6.70 | $6.93 | $6.93 | 58,866 |
| 2020-03-06 | $6.96 | $7.23 | $6.92 | $7.00 | $7.00 | 14,816 |
| 2020-03-05 | $7.03 | $7.20 | $6.95 | $6.95 | $6.95 | 16,116 |
| 2020-03-04 | $7.07 | $7.20 | $7.05 | $7.10 | $7.10 | 24,656 |
| 2020-03-03 | $7.00 | $7.06 | $6.99 | $7.06 | $7.06 | 12,020 |
| 2020-03-02 | $6.91 | $7.19 | $6.90 | $6.96 | $6.96 | 24,231 |
| 2020-02-28 | $6.83 | $7.00 | $6.80 | $7.00 | $7.00 | 27,774 |
| 2020-02-27 | $7.08 | $7.15 | $6.80 | $6.97 | $6.97 | 21,894 |
| 2020-02-26 | $6.93 | $7.24 | $6.84 | $7.24 | $7.24 | 21,214 |
| 2020-02-25 | $6.95 | $7.01 | $6.70 | $6.90 | $6.90 | 16,191 |
| 2020-02-24 | $6.71 | $7.00 | $6.70 | $7.00 | $7.00 | 9,494 |
| 2020-02-21 | $7.00 | $7.10 | $6.80 | $6.92 | $6.92 | 36,159 |
| 2020-02-20 | $6.85 | $7.00 | $6.79 | $6.97 | $6.97 | 24,084 |
| 2020-02-19 | $6.78 | $6.95 | $6.57 | $6.82 | $6.82 | 28,299 |
| 2020-02-18 | $6.86 | $7.01 | $6.70 | $6.71 | $6.71 | 49,861 |
| 2020-02-14 | $7.12 | $7.12 | $6.79 | $6.79 | $6.79 | 20,598 |
| 2020-02-13 | $6.70 | $7.39 | $6.55 | $7.03 | $7.03 | 42,402 |
| 2020-02-12 | $6.60 | $6.95 | $6.60 | $6.82 | $6.82 | 34,610 |
| 2020-02-11 | $6.45 | $6.93 | $6.45 | $6.73 | $6.73 | 37,374 |
| 2020-02-10 | $7.12 | $7.50 | $6.67 | $6.73 | $6.73 | 88,441 |
| 2020-02-07 | $8.21 | $8.50 | $6.40 | $7.19 | $7.19 | 107,834 |
| 2020-02-06 | $8.60 | $8.60 | $8.18 | $8.18 | $8.18 | 15,826 |
| 2020-02-05 | $9.02 | $9.10 | $8.19 | $8.60 | $8.60 | 51,778 |
| 2020-02-04 | $9.08 | $9.25 | $8.32 | $8.71 | $8.71 | 42,535 |
| 2020-02-03 | $8.55 | $9.06 | $8.55 | $9.06 | $9.06 | 32,084 |
| 2020-01-31 | $8.60 | $8.84 | $8.50 | $8.55 | $8.55 | 12,547 |
| 2020-01-30 | $8.48 | $8.89 | $8.42 | $8.60 | $8.60 | 39,346 |
| 2020-01-29 | $9.15 | $9.17 | $8.42 | $8.50 | $8.50 | 211,576 |
| 2020-01-28 | $9.00 | $9.06 | $8.82 | $9.05 | $9.05 | 6,445 |
| 2020-01-27 | $9.09 | $9.09 | $8.35 | $8.80 | $8.80 | 30,531 |
| 2020-01-24 | $8.99 | $9.29 | $8.90 | $9.05 | $9.05 | 14,241 |
| 2020-01-23 | $9.39 | $9.39 | $8.40 | $9.30 | $9.30 | 39,250 |
| 2020-01-22 | $9.81 | $10.11 | $9.43 | $9.43 | $9.43 | 49,543 |
| 2020-01-21 | $9.90 | $10.20 | $9.70 | $9.70 | $9.70 | 34,768 |
| 2020-01-17 | $10.04 | $10.25 | $9.68 | $10.03 | $10.03 | 75,190 |
| 2020-01-16 | $10.85 | $10.96 | $9.55 | $10.04 | $10.04 | 68,468 |
| 2020-01-15 | $10.25 | $11.30 | $9.59 | $10.58 | $10.58 | 102,546 |
| 2020-01-14 | $10.21 | $10.91 | $9.70 | $10.23 | $10.23 | 69,722 |
| 2020-01-13 | $9.18 | $10.96 | $9.18 | $10.01 | $10.01 | 41,992 |
| 2020-01-10 | $8.87 | $10.00 | $8.87 | $9.27 | $9.27 | 66,140 |
| 2020-01-09 | $8.23 | $8.76 | $8.14 | $8.62 | $8.62 | 36,586 |
| 2020-01-08 | $8.90 | $9.15 | $8.36 | $8.46 | $8.46 | 24,563 |
| 2020-01-07 | $8.97 | $9.93 | $8.44 | $8.95 | $8.95 | 63,053 |
| 2020-01-06 | $8.88 | $9.01 | $8.50 | $8.96 | $8.96 | 21,292 |
| 2020-01-03 | $9.13 | $9.13 | $8.13 | $8.63 | $8.63 | 55,449 |
| 2020-01-02 | $7.18 | $9.20 | $7.01 | $9.14 | $9.14 | 65,232 |
| 2019-12-31 | $7.88 | $8.03 | $7.24 | $7.50 | $7.50 | 40,677 |
| 2019-12-30 | $8.48 | $8.54 | $7.75 | $7.89 | $7.89 | 59,217 |
| 2019-12-27 | $8.90 | $8.96 | $8.45 | $8.50 | $8.50 | 31,363 |
| 2019-12-26 | $8.75 | $9.10 | $8.75 | $9.02 | $9.02 | 8,821 |
| 2019-12-24 | $8.75 | $8.75 | $8.56 | $8.75 | $8.75 | 7,102 |
| 2019-12-23 | $9.10 | $9.30 | $8.50 | $8.79 | $8.79 | 38,764 |
| 2019-12-20 | $8.19 | $9.14 | $8.15 | $9.09 | $9.09 | 83,413 |
| 2019-12-19 | $7.28 | $8.50 | $7.22 | $8.13 | $8.13 | 83,672 |
| 2019-12-18 | $7.11 | $7.33 | $7.11 | $7.11 | $7.11 | 27,417 |
| 2019-12-17 | $7.08 | $7.59 | $7.08 | $7.36 | $7.36 | 37,324 |
| 2019-12-16 | $7.46 | $7.50 | $7.05 | $7.10 | $7.10 | 42,219 |
| 2019-12-13 | $7.75 | $7.75 | $7.17 | $7.47 | $7.47 | 100,303 |
| 2019-12-12 | $7.80 | $7.80 | $7.55 | $7.75 | $7.75 | 13,228 |
| 2019-12-11 | $7.70 | $7.80 | $7.48 | $7.80 | $7.80 | 25,371 |
| 2019-12-10 | $7.50 | $7.80 | $7.50 | $7.70 | $7.70 | 13,393 |
| 2019-12-09 | $7.67 | $7.84 | $7.45 | $7.48 | $7.48 | 30,607 |
| 2019-12-06 | $7.80 | $7.96 | $7.55 | $7.70 | $7.70 | 14,469 |
| 2019-12-05 | $7.65 | $7.90 | $7.40 | $7.89 | $7.89 | 21,718 |
| 2019-12-04 | $8.20 | $8.20 | $7.19 | $7.50 | $7.50 | 93,816 |
| 2019-12-03 | $8.30 | $8.30 | $8.15 | $8.24 | $8.24 | 11,966 |
| 2019-12-02 | $7.80 | $8.40 | $7.60 | $8.40 | $8.40 | 85,830 |
| 2019-11-29 | $7.43 | $7.75 | $7.35 | $7.65 | $7.65 | 7,498 |
| 2019-11-27 | $7.38 | $7.60 | $7.18 | $7.46 | $7.46 | 10,773 |
| 2019-11-26 | $7.40 | $7.56 | $7.00 | $7.35 | $7.35 | 58,139 |
| 2019-11-25 | $7.35 | $7.44 | $7.13 | $7.44 | $7.44 | 27,786 |
| 2019-11-22 | $6.80 | $7.43 | $6.80 | $7.15 | $7.15 | 16,365 |
| 2019-11-21 | $6.71 | $7.15 | $6.71 | $6.85 | $6.85 | 30,373 |
| 2019-11-20 | $7.85 | $8.20 | $6.74 | $6.78 | $6.78 | 64,812 |
| 2019-11-19 | $7.74 | $8.36 | $7.62 | $8.20 | $8.20 | 75,855 |
| 2019-11-18 | $7.77 | $7.77 | $7.30 | $7.53 | $7.53 | 87,128 |
| 2019-11-15 | $8.37 | $8.45 | $7.76 | $7.81 | $7.81 | 30,231 |
| 2019-11-14 | $8.22 | $8.50 | $7.54 | $8.10 | $8.10 | 62,319 |
| 2019-11-13 | $5.86 | $8.87 | $5.86 | $8.50 | $8.50 | 245,258 |
| 2019-11-12 | $5.81 | $6.05 | $5.73 | $5.77 | $5.77 | 30,736 |
| 2019-11-11 | $5.94 | $6.09 | $5.72 | $5.74 | $5.74 | 44,226 |
| 2019-11-08 | $5.81 | $6.03 | $5.76 | $5.79 | $5.79 | 9,853 |
| 2019-11-07 | $5.88 | $5.96 | $5.55 | $5.74 | $5.74 | 30,086 |
| 2019-11-06 | $5.83 | $6.04 | $5.78 | $5.81 | $5.81 | 40,595 |
| 2019-11-05 | $5.99 | $6.09 | $5.71 | $5.93 | $5.93 | 68,696 |
| 2019-11-04 | $6.05 | $6.08 | $5.70 | $5.92 | $5.92 | 56,951 |
| 2019-11-01 | $6.05 | $6.19 | $5.74 | $6.12 | $6.12 | 63,694 |
| 2019-10-31 | $5.89 | $6.00 | $5.67 | $5.67 | $5.67 | 23,456 |
| 2019-10-30 | $5.93 | $6.17 | $5.72 | $5.98 | $5.98 | 17,549 |
| 2019-10-29 | $5.73 | $6.00 | $5.70 | $5.93 | $5.93 | 67,060 |
| 2019-10-28 | $5.85 | $5.98 | $5.58 | $5.67 | $5.67 | 44,946 |
| 2019-10-25 | $5.89 | $6.05 | $5.57 | $5.57 | $5.57 | 10,603 |
| 2019-10-24 | $5.70 | $5.82 | $5.66 | $5.66 | $5.66 | 13,953 |
| 2019-10-23 | $5.68 | $5.98 | $5.66 | $5.68 | $5.68 | 84,226 |
| 2019-10-22 | $5.86 | $6.05 | $5.70 | $5.70 | $5.70 | 64,844 |
| 2019-10-21 | $5.66 | $6.66 | $5.66 | $5.90 | $5.90 | 173,752 |
| 2019-10-18 | $5.95 | $6.25 | $4.89 | $5.34 | $5.34 | 117,001 |
| 2019-10-17 | $6.45 | $6.50 | $5.62 | $5.91 | $5.91 | 126,809 |
| 2019-10-16 | $6.55 | $6.95 | $6.06 | $6.40 | $6.40 | 52,466 |
| 2019-10-15 | $7.05 | $7.43 | $6.50 | $6.50 | $6.50 | 50,628 |
| 2019-10-14 | $7.18 | $7.68 | $6.65 | $7.15 | $7.15 | 46,885 |
| 2019-10-11 | $7.03 | $7.65 | $6.69 | $7.39 | $7.39 | 81,401 |
| 2019-10-10 | $7.03 | $7.13 | $6.12 | $6.91 | $6.91 | 67,190 |
| 2019-10-09 | $7.60 | $7.60 | $7.00 | $7.01 | $7.01 | 59,787 |
| 2019-10-08 | $7.51 | $7.67 | $7.01 | $7.43 | $7.43 | 11,819 |
| 2019-10-07 | $7.81 | $7.82 | $7.51 | $7.51 | $7.51 | 12,038 |
| 2019-10-04 | $7.60 | $8.10 | $7.60 | $7.81 | $7.81 | 22,850 |
| 2019-10-03 | $8.20 | $8.39 | $7.50 | $7.70 | $7.70 | 18,021 |
| 2019-10-02 | $8.78 | $8.78 | $7.76 | $7.85 | $7.85 | 22,065 |
| 2019-10-01 | $8.94 | $9.45 | $8.82 | $9.08 | $9.08 | 19,570 |
| 2019-09-30 | $9.11 | $9.20 | $8.81 | $9.00 | $9.00 | 27,745 |
| 2019-09-27 | $9.78 | $9.95 | $9.04 | $9.17 | $9.17 | 80,949 |
| 2019-09-26 | $9.29 | $10.39 | $9.20 | $9.70 | $9.70 | 55,701 |
| 2019-09-25 | $9.08 | $9.20 | $8.63 | $8.81 | $8.81 | 29,774 |
| 2019-09-24 | $9.12 | $10.50 | $8.75 | $9.15 | $9.15 | 48,771 |
| 2019-09-23 | $9.10 | $9.80 | $8.84 | $9.12 | $9.12 | 36,026 |
| 2019-09-20 | $9.80 | $11.03 | $8.93 | $9.02 | $9.02 | 98,140 |
| 2019-09-19 | $11.09 | $11.19 | $10.14 | $10.14 | $10.14 | 77,633 |
| 2019-09-18 | $9.57 | $11.87 | $9.57 | $10.91 | $10.91 | 67,872 |
| 2019-09-17 | $9.80 | $10.15 | $9.09 | $9.55 | $9.55 | 62,852 |
| 2019-09-16 | $7.80 | $9.95 | $7.62 | $9.79 | $9.79 | 59,273 |
| 2019-09-13 | $7.75 | $8.17 | $7.27 | $7.79 | $7.79 | 17,593 |
| 2019-09-12 | $8.27 | $8.27 | $7.51 | $7.97 | $7.97 | 20,458 |
| 2019-09-11 | $7.90 | $8.48 | $7.81 | $8.11 | $8.11 | 53,762 |
| 2019-09-10 | $7.99 | $7.99 | $7.43 | $7.80 | $7.80 | 33,002 |
| 2019-09-09 | $7.08 | $7.27 | $7.01 | $7.10 | $7.10 | 4,482 |
| 2019-09-06 | $6.92 | $7.25 | $6.90 | $6.91 | $6.91 | 4,472 |
| 2019-09-05 | $6.93 | $6.93 | $6.58 | $6.92 | $6.92 | 5,642 |
| 2019-09-04 | $7.72 | $7.97 | $6.50 | $6.75 | $6.75 | 12,984 |
| 2019-09-03 | $6.55 | $7.05 | $6.32 | $6.47 | $6.47 | 22,483 |
| 2019-08-30 | $6.86 | $6.86 | $6.30 | $6.80 | $6.80 | 6,703 |
| 2019-08-29 | $6.12 | $6.99 | $5.95 | $6.69 | $6.69 | 16,150 |
| 2019-08-28 | $6.17 | $6.30 | $5.90 | $6.06 | $6.06 | 10,413 |
| 2019-08-27 | $6.09 | $6.29 | $5.91 | $6.25 | $6.25 | 8,441 |
| 2019-08-26 | $6.32 | $6.35 | $5.59 | $6.20 | $6.20 | 12,352 |
| 2019-08-23 | $6.37 | $6.37 | $5.42 | $6.36 | $6.36 | 22,006 |
| 2019-08-22 | $6.54 | $6.66 | $6.31 | $6.31 | $6.31 | 24,348 |
| 2019-08-21 | $6.60 | $6.67 | $6.45 | $6.53 | $6.53 | 6,081 |
| 2019-08-20 | $6.44 | $6.67 | $6.43 | $6.62 | $6.62 | 1,559 |
| 2019-08-19 | $6.70 | $6.80 | $6.12 | $6.64 | $6.64 | 36,762 |
| 2019-08-16 | $6.94 | $7.10 | $6.66 | $6.68 | $6.68 | 3,521 |
| 2019-08-15 | $7.02 | $7.10 | $6.63 | $7.00 | $7.00 | 14,927 |
| 2019-08-14 | $6.59 | $7.20 | $6.59 | $7.02 | $7.02 | 14,178 |
| 2019-08-13 | $6.90 | $7.49 | $6.60 | $7.19 | $7.19 | 10,585 |
| 2019-08-12 | $6.75 | $7.00 | $6.65 | $6.95 | $6.95 | 10,344 |
| 2019-08-09 | $6.62 | $6.79 | $6.60 | $6.78 | $6.78 | 4,037 |
| 2019-08-08 | $6.79 | $6.88 | $6.56 | $6.77 | $6.77 | 12,325 |
| 2019-08-07 | $6.70 | $6.77 | $6.55 | $6.74 | $6.74 | 6,125 |
| 2019-08-06 | $6.71 | $6.99 | $6.71 | $6.85 | $6.85 | 3,379 |
| 2019-08-05 | $6.72 | $7.01 | $6.70 | $6.70 | $6.70 | 10,514 |
| 2019-08-02 | $7.31 | $7.31 | $6.70 | $6.81 | $6.81 | 9,135 |
| 2019-08-01 | $6.85 | $8.00 | $6.85 | $7.07 | $7.07 | 5,317 |
| 2019-07-31 | $6.82 | $7.20 | $6.82 | $7.11 | $7.11 | 13,404 |
| 2019-07-30 | $7.07 | $7.20 | $6.80 | $6.90 | $6.90 | 9,895 |
| 2019-07-29 | $6.95 | $7.17 | $6.80 | $7.12 | $7.12 | 18,239 |
| 2019-07-26 | $7.00 | $7.00 | $6.70 | $6.77 | $6.77 | 13,361 |
| 2019-07-25 | $6.81 | $7.02 | $6.68 | $6.72 | $6.72 | 12,501 |
| 2019-07-24 | $6.70 | $7.31 | $6.70 | $6.80 | $6.80 | 19,471 |
| 2019-07-23 | $7.25 | $7.80 | $6.69 | $6.82 | $6.82 | 27,900 |
| 2019-07-22 | $7.85 | $8.25 | $6.81 | $7.21 | $7.21 | 23,434 |
| 2019-07-19 | $7.88 | $8.72 | $7.30 | $7.83 | $7.83 | 28,391 |
| 2019-07-18 | $7.71 | $8.20 | $7.71 | $7.83 | $7.83 | 18,890 |
| 2019-07-17 | $8.04 | $8.20 | $7.72 | $7.97 | $7.97 | 12,318 |
| 2019-07-16 | $8.19 | $8.47 | $8.00 | $8.02 | $8.02 | 15,901 |
| 2019-07-15 | $8.70 | $8.80 | $8.03 | $8.29 | $8.29 | 19,179 |
| 2019-07-12 | $8.11 | $8.75 | $8.05 | $8.60 | $8.60 | 38,687 |
| 2019-07-11 | $7.80 | $8.32 | $7.80 | $8.04 | $8.04 | 34,197 |
| 2019-07-10 | $7.88 | $8.39 | $7.71 | $7.77 | $7.77 | 33,134 |
| 2019-07-09 | $8.11 | $8.18 | $7.61 | $7.88 | $7.88 | 41,251 |
| 2019-07-08 | $8.06 | $8.46 | $7.95 | $8.15 | $8.15 | 43,348 |
| 2019-07-05 | $8.70 | $9.12 | $8.00 | $8.01 | $8.01 | 66,155 |
| 2019-07-03 | $9.10 | $9.42 | $8.62 | $8.62 | $8.62 | 26,298 |
| 2019-07-02 | $9.61 | $9.71 | $8.75 | $9.10 | $9.10 | 36,739 |
| 2019-07-01 | $10.08 | $10.31 | $8.96 | $9.60 | $9.60 | 49,402 |
| 2019-06-28 | $10.08 | $10.36 | $9.61 | $9.96 | $9.96 | 38,545 |
| 2019-06-27 | $9.90 | $10.18 | $9.82 | $10.06 | $10.06 | 9,122 |
| 2019-06-26 | $9.90 | $10.35 | $9.81 | $9.81 | $9.81 | 9,364 |
| 2019-06-25 | $10.00 | $10.66 | $9.60 | $9.87 | $9.87 | 25,134 |
| 2019-06-24 | $9.50 | $10.61 | $9.04 | $9.97 | $9.97 | 48,052 |
| 2019-06-21 | $10.38 | $11.06 | $9.52 | $9.58 | $9.58 | 72,719 |
| 2019-06-20 | $10.44 | $10.78 | $9.96 | $10.47 | $10.47 | 73,878 |
| 2019-06-19 | $10.80 | $11.08 | $10.01 | $10.74 | $10.74 | 15,557 |
| 2019-06-18 | $10.99 | $11.13 | $10.87 | $10.90 | $10.90 | 31,262 |
| 2019-06-17 | $10.82 | $11.40 | $10.69 | $10.92 | $10.92 | 61,450 |
| 2019-06-14 | $10.62 | $10.93 | $9.85 | $10.82 | $10.82 | 42,384 |
| 2019-06-13 | $10.74 | $11.00 | $10.51 | $10.65 | $10.65 | 20,385 |
| 2019-06-12 | $11.00 | $11.73 | $10.66 | $10.79 | $10.79 | 64,848 |
| 2019-06-11 | $10.82 | $11.23 | $9.81 | $11.12 | $11.12 | 30,278 |
| 2019-06-10 | $10.54 | $11.21 | $9.61 | $10.76 | $10.76 | 133,119 |
| 2019-06-07 | $11.59 | $11.59 | $9.10 | $10.52 | $10.52 | 254,005 |
| 2019-06-06 | $11.72 | $11.89 | $11.45 | $11.48 | $11.48 | 35,497 |
| 2019-06-05 | $11.60 | $11.89 | $11.51 | $11.70 | $11.70 | 34,042 |
| 2019-06-04 | $11.50 | $12.05 | $11.50 | $11.86 | $11.86 | 60,256 |
| 2019-06-03 | $12.07 | $12.63 | $11.41 | $11.60 | $11.60 | 141,657 |
| 2019-05-31 | $11.36 | $12.11 | $11.20 | $11.87 | $11.87 | 73,867 |
| 2019-05-30 | $11.95 | $12.07 | $11.20 | $11.54 | $11.54 | 119,959 |
| 2019-05-29 | $11.58 | $11.95 | $10.89 | $11.95 | $11.95 | 151,444 |
| 2019-05-28 | $11.25 | $11.65 | $10.64 | $11.39 | $11.39 | 174,042 |
| 2019-05-24 | $11.20 | $11.80 | $10.82 | $11.25 | $11.25 | 312,996 |
| 2019-05-23 | $14.00 | $16.90 | $10.20 | $11.19 | $11.19 | 1,718,554 |
Ideaya Biosciences Inc (IDYA) News Headlines
Recent Ideaya Biosciences Inc (IDYA) News
Similar Companies to Ideaya Biosciences Inc (IDYA) 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 |