I-Mab (IMAB) Exchange: NASDAQ
Data as of May 2, 2025
$0.95 ($0.08) 8.63%
I-Mab - Daily Information
Click for more stock information on I-Mab.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.88 |
| Previous Close | $0.95 |
| High | $0.97 |
| Low | $0.88 |
| Adjusted Open | $0.88 |
| Previous Adjusted Close | $0.95 |
| Adjusted High | $0.97 |
| Adjusted Low | $0.88 |
About I-Mab (IMAB)
I-Mab is a dynamic, global biotech company exclusively focused on discovery, development, and soon commercialization of novel or highly differentiated biologics in the therapeutic areas of immuno-oncology and autoimmune diseases. The Company's mission is to bring transformational medicines to patients around the world through innovation. I-Mab's innovative pipeline of more than 10 clinical and pre-clinical stage drug candidates is driven by the Company's Fast-to-PoC (Proof-of-Concept) and Fast-to-Market development strategies through internal R&D and global partnerships. The Company is on track to transition from a clinical-stage biotech company toward a fully integrated global biopharmaceutical company with cutting-edge R&D capabilities, world-class GMP manufacturing facilities, and commercial capability. I-Mab has established its global footprint in Shanghai (headquarters), Beijing, Hangzhou, Guangzhou, Lishui and Hong Kong in China, and Maryland and San Diego in the United States.
Invest in I-Mab (IMAB)
Historical Stock Data for I-Mab (IMAB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.88 | $0.97 | $0.88 | $0.95 | $0.95 | 192,827 |
| 2025-05-01 | $0.88 | $0.93 | $0.87 | $0.87 | $0.87 | 28,750 |
| 2025-04-30 | $0.81 | $0.96 | $0.81 | $0.94 | $0.94 | 195,083 |
| 2025-04-29 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 13,302 |
| 2025-04-28 | $0.81 | $0.84 | $0.81 | $0.81 | $0.81 | 48,330 |
| 2025-04-25 | $0.85 | $0.89 | $0.82 | $0.84 | $0.84 | 40,806 |
| 2025-04-24 | $0.84 | $0.85 | $0.81 | $0.85 | $0.85 | 56,205 |
| 2025-04-23 | $0.86 | $0.90 | $0.83 | $0.85 | $0.85 | 106,230 |
| 2025-04-22 | $0.84 | $0.90 | $0.82 | $0.83 | $0.83 | 104,121 |
| 2025-04-21 | $0.81 | $0.86 | $0.80 | $0.86 | $0.86 | 104,382 |
| 2025-04-17 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 33,911 |
| 2025-04-16 | $0.93 | $0.93 | $0.83 | $0.84 | $0.84 | 137,816 |
| 2025-04-15 | $0.92 | $0.94 | $0.85 | $0.91 | $0.91 | 212,818 |
| 2025-04-14 | $0.69 | $1.01 | $0.69 | $0.96 | $0.96 | 1,395,039 |
| 2025-04-11 | $0.66 | $0.67 | $0.63 | $0.67 | $0.67 | 69,517 |
| 2025-04-10 | $0.67 | $0.72 | $0.65 | $0.67 | $0.67 | 49,456 |
| 2025-04-09 | $0.62 | $0.72 | $0.62 | $0.69 | $0.69 | 163,040 |
| 2025-04-08 | $0.65 | $0.78 | $0.64 | $0.69 | $0.69 | 603,110 |
| 2025-04-07 | $0.77 | $0.79 | $0.61 | $0.62 | $0.62 | 750,727 |
| 2025-04-04 | $0.68 | $0.70 | $0.60 | $0.68 | $0.68 | 585,982 |
| 2025-04-03 | $0.72 | $0.75 | $0.70 | $0.73 | $0.73 | 229,729 |
| 2025-04-02 | $0.76 | $0.82 | $0.76 | $0.78 | $0.78 | 135,341 |
| 2025-04-01 | $0.82 | $0.83 | $0.77 | $0.79 | $0.79 | 104,487 |
| 2025-03-31 | $0.82 | $0.83 | $0.78 | $0.82 | $0.82 | 142,459 |
| 2025-03-28 | $0.84 | $0.86 | $0.81 | $0.84 | $0.84 | 157,775 |
| 2025-03-27 | $0.82 | $0.86 | $0.82 | $0.84 | $0.84 | 61,390 |
| 2025-03-26 | $0.87 | $0.87 | $0.83 | $0.84 | $0.84 | 106,502 |
| 2025-03-25 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 70,746 |
| 2025-03-24 | $0.86 | $0.87 | $0.84 | $0.87 | $0.87 | 141,667 |
| 2025-03-21 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 79,620 |
| 2025-03-20 | $0.86 | $0.90 | $0.83 | $0.86 | $0.86 | 128,875 |
| 2025-03-19 | $0.85 | $0.89 | $0.82 | $0.89 | $0.89 | 159,937 |
| 2025-03-18 | $0.85 | $0.87 | $0.80 | $0.85 | $0.85 | 448,813 |
| 2025-03-17 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 434,311 |
| 2025-03-14 | $0.83 | $0.89 | $0.83 | $0.84 | $0.84 | 510,106 |
| 2025-03-13 | $0.82 | $0.84 | $0.81 | $0.84 | $0.84 | 160,669 |
| 2025-03-12 | $0.80 | $0.84 | $0.80 | $0.82 | $0.82 | 64,194 |
| 2025-03-11 | $0.81 | $0.85 | $0.78 | $0.80 | $0.80 | 167,715 |
| 2025-03-10 | $0.86 | $0.86 | $0.81 | $0.81 | $0.81 | 123,365 |
| 2025-03-07 | $0.90 | $0.90 | $0.84 | $0.86 | $0.86 | 128,760 |
| 2025-03-06 | $0.88 | $0.93 | $0.85 | $0.87 | $0.87 | 191,688 |
| 2025-03-05 | $0.81 | $0.90 | $0.76 | $0.90 | $0.90 | 648,925 |
| 2025-03-04 | $0.90 | $0.94 | $0.90 | $0.90 | $0.90 | 598,648 |
| 2025-03-03 | $0.92 | $0.97 | $0.92 | $0.92 | $0.92 | 144,752 |
| 2025-02-28 | $0.90 | $0.94 | $0.88 | $0.93 | $0.93 | 45,594 |
| 2025-02-27 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 128,499 |
| 2025-02-26 | $0.93 | $0.96 | $0.90 | $0.95 | $0.95 | 651,554 |
| 2025-02-25 | $0.94 | $0.99 | $0.87 | $0.88 | $0.88 | 239,084 |
| 2025-02-24 | $0.96 | $1.00 | $0.94 | $0.94 | $0.94 | 158,792 |
| 2025-02-21 | $0.97 | $1.00 | $0.96 | $0.97 | $0.97 | 229,087 |
| 2025-02-20 | $0.97 | $0.99 | $0.96 | $0.97 | $0.97 | 90,159 |
| 2025-02-19 | $0.99 | $1.00 | $0.97 | $0.97 | $0.97 | 147,480 |
| 2025-02-18 | $0.96 | $1.00 | $0.96 | $0.98 | $0.98 | 90,690 |
| 2025-02-14 | $0.95 | $0.99 | $0.94 | $0.96 | $0.96 | 329,726 |
| 2025-02-13 | $0.95 | $0.97 | $0.94 | $0.95 | $0.95 | 135,995 |
| 2025-02-12 | $0.97 | $1.00 | $0.94 | $0.96 | $0.96 | 163,062 |
| 2025-02-11 | $0.93 | $1.02 | $0.93 | $0.97 | $0.97 | 388,983 |
| 2025-02-10 | $0.98 | $1.04 | $0.93 | $0.93 | $0.93 | 734,280 |
| 2025-02-07 | $0.99 | $1.01 | $0.97 | $0.98 | $0.98 | 128,540 |
| 2025-02-06 | $0.95 | $0.99 | $0.95 | $0.96 | $0.96 | 127,139 |
| 2025-02-05 | $0.96 | $0.98 | $0.95 | $0.97 | $0.97 | 47,980 |
| 2025-02-04 | $0.95 | $1.01 | $0.95 | $0.96 | $0.96 | 107,994 |
| 2025-02-03 | $1.01 | $1.02 | $0.95 | $0.95 | $0.95 | 260,610 |
| 2025-01-31 | $1.07 | $1.08 | $1.01 | $1.02 | $1.02 | 253,133 |
| 2025-01-30 | $1.07 | $1.10 | $1.04 | $1.06 | $1.06 | 431,429 |
| 2025-01-29 | $1.05 | $1.08 | $1.05 | $1.05 | $1.05 | 328,740 |
| 2025-01-28 | $1.08 | $1.10 | $1.03 | $1.03 | $1.03 | 380,009 |
| 2025-01-27 | $1.08 | $1.12 | $1.08 | $1.08 | $1.08 | 462,515 |
| 2025-01-24 | $1.09 | $1.13 | $1.07 | $1.08 | $1.08 | 566,103 |
| 2025-01-23 | $1.06 | $1.08 | $1.05 | $1.06 | $1.06 | 111,384 |
| 2025-01-22 | $1.09 | $1.12 | $1.06 | $1.07 | $1.07 | 246,488 |
| 2025-01-21 | $1.10 | $1.12 | $1.08 | $1.09 | $1.09 | 149,271 |
| 2025-01-17 | $1.00 | $1.14 | $1.00 | $1.07 | $1.07 | 366,756 |
| 2025-01-16 | $1.08 | $1.14 | $1.07 | $1.10 | $1.10 | 384,855 |
| 2025-01-15 | $1.05 | $1.10 | $1.02 | $1.09 | $1.09 | 146,756 |
| 2025-01-14 | $1.09 | $1.09 | $1.00 | $1.04 | $1.04 | 271,710 |
| 2025-01-13 | $1.12 | $1.12 | $1.05 | $1.07 | $1.07 | 247,040 |
| 2025-01-10 | $1.10 | $1.12 | $1.02 | $1.05 | $1.05 | 463,049 |
| 2025-01-08 | $1.05 | $1.20 | $0.99 | $1.10 | $1.10 | 1,412,562 |
| 2025-01-07 | $1.08 | $1.08 | $0.95 | $0.98 | $0.98 | 452,381 |
| 2025-01-06 | $0.99 | $1.40 | $0.99 | $1.08 | $1.08 | 3,141,990 |
| 2025-01-03 | $0.91 | $0.94 | $0.88 | $0.94 | $0.94 | 199,936 |
| 2025-01-02 | $0.85 | $0.93 | $0.85 | $0.91 | $0.91 | 222,977 |
| 2024-12-31 | $0.85 | $0.91 | $0.84 | $0.85 | $0.85 | 394,759 |
| 2024-12-30 | $0.88 | $0.91 | $0.85 | $0.88 | $0.88 | 399,256 |
| 2024-12-27 | $0.90 | $0.93 | $0.85 | $0.88 | $0.88 | 366,287 |
| 2024-12-26 | $0.91 | $0.94 | $0.90 | $0.90 | $0.90 | 470,385 |
| 2024-12-24 | $0.95 | $0.96 | $0.90 | $0.90 | $0.90 | 359,418 |
| 2024-12-23 | $0.94 | $1.00 | $0.94 | $0.97 | $0.97 | 227,562 |
| 2024-12-20 | $0.92 | $0.95 | $0.91 | $0.92 | $0.92 | 3,639,934 |
| 2024-12-19 | $0.92 | $0.98 | $0.92 | $0.95 | $0.95 | 189,417 |
| 2024-12-18 | $0.95 | $0.95 | $0.90 | $0.92 | $0.92 | 282,321 |
| 2024-12-17 | $0.95 | $1.00 | $0.93 | $0.95 | $0.95 | 188,030 |
| 2024-12-16 | $1.00 | $1.01 | $0.91 | $0.96 | $0.96 | 304,677 |
| 2024-12-13 | $1.00 | $1.02 | $0.92 | $1.00 | $1.00 | 487,440 |
| 2024-12-12 | $1.05 | $1.07 | $1.00 | $1.00 | $1.00 | 197,362 |
| 2024-12-11 | $1.07 | $1.08 | $1.02 | $1.06 | $1.06 | 253,676 |
| 2024-12-10 | $1.05 | $1.08 | $1.03 | $1.06 | $1.06 | 314,237 |
| 2024-12-09 | $1.08 | $1.11 | $1.01 | $1.05 | $1.05 | 306,951 |
| 2024-12-06 | $1.05 | $1.08 | $0.98 | $1.02 | $1.02 | 182,965 |
| 2024-12-05 | $1.09 | $1.13 | $1.03 | $1.05 | $1.05 | 508,789 |
| 2024-12-04 | $1.01 | $1.13 | $1.00 | $1.09 | $1.09 | 580,702 |
| 2024-12-03 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 281,983 |
| 2024-12-02 | $0.96 | $1.01 | $0.96 | $0.98 | $0.98 | 350,582 |
| 2024-11-29 | $0.97 | $0.97 | $0.93 | $0.93 | $0.93 | 103,944 |
| 2024-11-27 | $0.96 | $0.97 | $0.93 | $0.95 | $0.95 | 196,866 |
| 2024-11-26 | $0.95 | $0.97 | $0.92 | $0.95 | $0.95 | 120,741 |
| 2024-11-25 | $0.93 | $0.99 | $0.93 | $0.94 | $0.94 | 287,381 |
| 2024-11-22 | $0.92 | $0.98 | $0.91 | $0.94 | $0.94 | 276,932 |
| 2024-11-21 | $0.98 | $1.00 | $0.91 | $0.96 | $0.96 | 340,099 |
| 2024-11-20 | $0.98 | $0.99 | $0.91 | $0.98 | $0.98 | 159,878 |
| 2024-11-19 | $1.00 | $1.01 | $0.90 | $0.95 | $0.95 | 398,135 |
| 2024-11-18 | $1.05 | $1.08 | $1.00 | $1.01 | $1.01 | 325,626 |
| 2024-11-15 | $1.09 | $1.09 | $1.02 | $1.04 | $1.04 | 262,125 |
| 2024-11-14 | $1.05 | $1.13 | $1.04 | $1.07 | $1.07 | 340,211 |
| 2024-11-13 | $1.05 | $1.10 | $1.02 | $1.04 | $1.04 | 462,019 |
| 2024-11-12 | $1.09 | $1.10 | $1.04 | $1.06 | $1.06 | 296,231 |
| 2024-11-11 | $1.09 | $1.12 | $1.08 | $1.10 | $1.10 | 234,776 |
| 2024-11-08 | $1.09 | $1.10 | $1.07 | $1.10 | $1.10 | 197,284 |
| 2024-11-07 | $1.10 | $1.13 | $1.06 | $1.08 | $1.08 | 387,877 |
| 2024-11-06 | $1.10 | $1.12 | $1.04 | $1.09 | $1.09 | 586,782 |
| 2024-11-05 | $1.07 | $1.14 | $1.07 | $1.13 | $1.13 | 226,714 |
| 2024-11-04 | $1.13 | $1.13 | $1.06 | $1.09 | $1.09 | 360,022 |
| 2024-11-01 | $1.09 | $1.13 | $1.05 | $1.07 | $1.07 | 256,457 |
| 2024-10-31 | $1.11 | $1.15 | $1.05 | $1.07 | $1.07 | 438,650 |
| 2024-10-30 | $1.16 | $1.22 | $1.09 | $1.11 | $1.11 | 579,488 |
| 2024-10-29 | $1.22 | $1.22 | $1.11 | $1.18 | $1.18 | 826,495 |
| 2024-10-28 | $1.21 | $1.22 | $1.14 | $1.19 | $1.19 | 650,744 |
| 2024-10-25 | $1.26 | $1.26 | $1.15 | $1.18 | $1.18 | 587,348 |
| 2024-10-24 | $1.30 | $1.36 | $1.18 | $1.23 | $1.23 | 451,620 |
| 2024-10-23 | $1.40 | $1.41 | $1.27 | $1.33 | $1.33 | 310,206 |
| 2024-10-22 | $1.36 | $1.43 | $1.35 | $1.41 | $1.41 | 446,111 |
| 2024-10-21 | $1.52 | $1.52 | $1.38 | $1.38 | $1.38 | 319,517 |
| 2024-10-18 | $1.61 | $1.64 | $1.44 | $1.48 | $1.48 | 465,397 |
| 2024-10-17 | $1.36 | $1.62 | $1.35 | $1.60 | $1.60 | 1,770,974 |
| 2024-10-16 | $1.35 | $1.35 | $1.25 | $1.35 | $1.35 | 329,431 |
| 2024-10-15 | $1.35 | $1.36 | $1.28 | $1.34 | $1.34 | 359,653 |
| 2024-10-14 | $1.27 | $1.41 | $1.26 | $1.38 | $1.38 | 459,242 |
| 2024-10-11 | $1.37 | $1.37 | $1.23 | $1.27 | $1.27 | 216,230 |
| 2024-10-10 | $1.32 | $1.32 | $1.29 | $1.31 | $1.31 | 160,748 |
| 2024-10-09 | $1.40 | $1.40 | $1.25 | $1.31 | $1.31 | 205,197 |
| 2024-10-08 | $1.44 | $1.44 | $1.30 | $1.36 | $1.36 | 431,159 |
| 2024-10-07 | $1.39 | $1.58 | $1.39 | $1.48 | $1.48 | 684,099 |
| 2024-10-04 | $1.36 | $1.41 | $1.34 | $1.39 | $1.39 | 231,455 |
| 2024-10-03 | $1.40 | $1.40 | $1.30 | $1.30 | $1.30 | 339,118 |
| 2024-10-02 | $1.27 | $1.50 | $1.23 | $1.46 | $1.46 | 1,907,048 |
| 2024-10-01 | $1.23 | $1.24 | $1.18 | $1.22 | $1.22 | 150,911 |
| 2024-09-30 | $1.17 | $1.24 | $1.13 | $1.24 | $1.24 | 492,485 |
| 2024-09-27 | $1.15 | $1.16 | $1.08 | $1.15 | $1.15 | 418,135 |
| 2024-09-26 | $1.10 | $1.14 | $1.07 | $1.11 | $1.11 | 456,003 |
| 2024-09-25 | $1.19 | $1.32 | $1.02 | $1.07 | $1.07 | 1,749,564 |
| 2024-09-24 | $1.08 | $1.12 | $1.06 | $1.11 | $1.11 | 588,699 |
| 2024-09-23 | $1.07 | $1.11 | $1.05 | $1.05 | $1.05 | 216,572 |
| 2024-09-20 | $1.10 | $1.14 | $1.08 | $1.08 | $1.08 | 283,369 |
| 2024-09-19 | $1.08 | $1.14 | $1.08 | $1.11 | $1.11 | 174,492 |
| 2024-09-18 | $1.09 | $1.10 | $1.06 | $1.09 | $1.09 | 101,294 |
| 2024-09-17 | $1.10 | $1.11 | $1.06 | $1.09 | $1.09 | 122,601 |
| 2024-09-16 | $1.08 | $1.08 | $1.04 | $1.06 | $1.06 | 69,361 |
| 2024-09-13 | $1.04 | $1.07 | $1.04 | $1.06 | $1.06 | 114,588 |
| 2024-09-12 | $1.08 | $1.08 | $1.03 | $1.04 | $1.04 | 156,178 |
| 2024-09-11 | $1.08 | $1.10 | $1.05 | $1.07 | $1.07 | 58,990 |
| 2024-09-10 | $1.10 | $1.10 | $1.05 | $1.09 | $1.09 | 85,089 |
| 2024-09-09 | $1.04 | $1.10 | $1.04 | $1.08 | $1.08 | 82,460 |
| 2024-09-06 | $1.05 | $1.08 | $1.02 | $1.03 | $1.03 | 140,068 |
| 2024-09-05 | $1.06 | $1.09 | $1.04 | $1.05 | $1.05 | 116,750 |
| 2024-09-04 | $1.08 | $1.13 | $1.02 | $1.05 | $1.05 | 128,779 |
| 2024-09-03 | $1.19 | $1.26 | $1.05 | $1.05 | $1.05 | 281,301 |
| 2024-08-30 | $1.18 | $1.22 | $1.12 | $1.13 | $1.13 | 206,092 |
| 2024-08-29 | $1.18 | $1.18 | $1.12 | $1.12 | $1.12 | 98,724 |
| 2024-08-28 | $1.27 | $1.31 | $1.16 | $1.17 | $1.17 | 258,844 |
| 2024-08-27 | $1.41 | $1.41 | $1.18 | $1.26 | $1.26 | 384,250 |
| 2024-08-26 | $1.22 | $1.33 | $1.22 | $1.30 | $1.30 | 242,911 |
| 2024-08-23 | $1.21 | $1.25 | $1.19 | $1.22 | $1.22 | 122,695 |
| 2024-08-22 | $1.20 | $1.24 | $1.18 | $1.20 | $1.20 | 241,050 |
| 2024-08-21 | $1.21 | $1.22 | $1.16 | $1.20 | $1.20 | 387,354 |
| 2024-08-20 | $1.19 | $1.21 | $1.14 | $1.20 | $1.20 | 164,029 |
| 2024-08-19 | $1.21 | $1.31 | $1.18 | $1.19 | $1.19 | 266,528 |
| 2024-08-16 | $1.10 | $1.20 | $1.10 | $1.20 | $1.20 | 223,094 |
| 2024-08-15 | $1.08 | $1.10 | $1.06 | $1.10 | $1.10 | 151,907 |
| 2024-08-14 | $1.07 | $1.10 | $1.05 | $1.06 | $1.06 | 95,046 |
| 2024-08-13 | $1.05 | $1.10 | $1.04 | $1.06 | $1.06 | 307,920 |
| 2024-08-12 | $1.07 | $1.09 | $1.05 | $1.06 | $1.06 | 158,522 |
| 2024-08-09 | $1.06 | $1.11 | $1.04 | $1.06 | $1.06 | 219,216 |
| 2024-08-08 | $1.11 | $1.11 | $0.99 | $1.05 | $1.05 | 342,064 |
| 2024-08-07 | $1.13 | $1.24 | $1.07 | $1.09 | $1.09 | 188,908 |
| 2024-08-06 | $1.15 | $1.15 | $1.06 | $1.06 | $1.06 | 231,598 |
| 2024-08-05 | $1.20 | $1.20 | $1.09 | $1.15 | $1.15 | 389,297 |
| 2024-08-02 | $1.27 | $1.31 | $1.23 | $1.26 | $1.26 | 150,881 |
| 2024-08-01 | $1.39 | $1.40 | $1.30 | $1.31 | $1.31 | 230,166 |
| 2024-07-31 | $1.37 | $1.46 | $1.31 | $1.39 | $1.39 | 197,534 |
| 2024-07-30 | $1.37 | $1.39 | $1.34 | $1.35 | $1.35 | 92,281 |
| 2024-07-29 | $1.27 | $1.38 | $1.27 | $1.36 | $1.36 | 231,724 |
| 2024-07-26 | $1.40 | $1.44 | $1.20 | $1.36 | $1.36 | 300,488 |
| 2024-07-25 | $1.38 | $1.44 | $1.30 | $1.39 | $1.39 | 172,944 |
| 2024-07-24 | $1.42 | $1.47 | $1.39 | $1.41 | $1.41 | 155,825 |
| 2024-07-23 | $1.40 | $1.53 | $1.38 | $1.43 | $1.43 | 289,785 |
| 2024-07-22 | $1.45 | $1.50 | $1.36 | $1.42 | $1.42 | 181,737 |
| 2024-07-19 | $1.47 | $1.56 | $1.37 | $1.43 | $1.43 | 241,493 |
| 2024-07-18 | $1.57 | $1.57 | $1.43 | $1.48 | $1.48 | 231,200 |
| 2024-07-17 | $1.63 | $1.65 | $1.51 | $1.52 | $1.52 | 273,870 |
| 2024-07-16 | $1.63 | $1.64 | $1.55 | $1.63 | $1.63 | 375,248 |
| 2024-07-15 | $1.63 | $1.70 | $1.53 | $1.63 | $1.63 | 366,402 |
| 2024-07-12 | $1.58 | $1.78 | $1.56 | $1.72 | $1.72 | 355,050 |
| 2024-07-11 | $1.48 | $1.58 | $1.48 | $1.58 | $1.58 | 317,022 |
| 2024-07-10 | $1.51 | $1.57 | $1.49 | $1.51 | $1.51 | 162,751 |
| 2024-07-09 | $1.59 | $1.63 | $1.52 | $1.52 | $1.52 | 89,059 |
| 2024-07-08 | $1.60 | $1.63 | $1.51 | $1.56 | $1.56 | 104,868 |
| 2024-07-05 | $1.50 | $1.61 | $1.50 | $1.60 | $1.60 | 153,189 |
| 2024-07-03 | $1.56 | $1.61 | $1.50 | $1.50 | $1.50 | 149,073 |
| 2024-07-02 | $1.61 | $1.63 | $1.57 | $1.58 | $1.58 | 147,129 |
| 2024-07-01 | $1.67 | $1.67 | $1.59 | $1.62 | $1.62 | 103,149 |
| 2024-06-28 | $1.71 | $1.73 | $1.60 | $1.67 | $1.67 | 110,690 |
| 2024-06-27 | $1.72 | $1.77 | $1.66 | $1.69 | $1.69 | 99,601 |
| 2024-06-26 | $1.70 | $1.76 | $1.68 | $1.71 | $1.71 | 163,140 |
| 2024-06-25 | $1.71 | $1.74 | $1.69 | $1.72 | $1.72 | 54,741 |
| 2024-06-24 | $1.67 | $1.73 | $1.67 | $1.72 | $1.72 | 85,140 |
| 2024-06-21 | $1.71 | $1.72 | $1.68 | $1.68 | $1.68 | 95,766 |
| 2024-06-20 | $1.76 | $1.78 | $1.67 | $1.69 | $1.69 | 187,773 |
| 2024-06-18 | $1.80 | $1.81 | $1.76 | $1.77 | $1.77 | 150,203 |
| 2024-06-17 | $1.82 | $1.84 | $1.77 | $1.82 | $1.82 | 145,856 |
| 2024-06-14 | $1.85 | $1.86 | $1.83 | $1.84 | $1.84 | 98,429 |
| 2024-06-13 | $1.84 | $1.86 | $1.84 | $1.86 | $1.86 | 63,884 |
| 2024-06-12 | $1.87 | $1.87 | $1.83 | $1.85 | $1.85 | 222,343 |
| 2024-06-11 | $1.84 | $1.89 | $1.84 | $1.86 | $1.86 | 132,787 |
| 2024-06-10 | $1.91 | $1.91 | $1.84 | $1.86 | $1.86 | 182,113 |
| 2024-06-07 | $1.88 | $1.90 | $1.83 | $1.88 | $1.88 | 256,372 |
| 2024-06-06 | $1.91 | $1.93 | $1.82 | $1.87 | $1.87 | 372,022 |
| 2024-06-05 | $1.98 | $2.00 | $1.72 | $1.90 | $1.90 | 1,062,834 |
| 2024-06-04 | $1.56 | $2.00 | $1.55 | $1.88 | $1.88 | 2,093,079 |
| 2024-06-03 | $1.67 | $1.67 | $1.51 | $1.58 | $1.58 | 290,631 |
| 2024-05-31 | $1.74 | $1.75 | $1.66 | $1.66 | $1.66 | 159,223 |
| 2024-05-30 | $1.79 | $1.79 | $1.73 | $1.74 | $1.74 | 48,580 |
| 2024-05-29 | $1.74 | $1.78 | $1.74 | $1.77 | $1.77 | 89,807 |
| 2024-05-28 | $1.73 | $1.76 | $1.73 | $1.74 | $1.74 | 178,328 |
| 2024-05-24 | $1.74 | $1.77 | $1.74 | $1.75 | $1.75 | 140,236 |
| 2024-05-23 | $1.76 | $1.78 | $1.74 | $1.75 | $1.75 | 109,264 |
| 2024-05-22 | $1.77 | $1.80 | $1.75 | $1.76 | $1.76 | 116,049 |
| 2024-05-21 | $1.75 | $1.77 | $1.74 | $1.76 | $1.76 | 108,320 |
| 2024-05-20 | $1.75 | $1.78 | $1.74 | $1.76 | $1.76 | 147,146 |
| 2024-05-17 | $1.75 | $1.77 | $1.74 | $1.75 | $1.75 | 271,983 |
| 2024-05-16 | $1.83 | $1.84 | $1.73 | $1.77 | $1.77 | 384,179 |
| 2024-05-15 | $1.87 | $1.91 | $1.82 | $1.82 | $1.82 | 156,149 |
| 2024-05-14 | $1.79 | $1.87 | $1.79 | $1.85 | $1.85 | 148,994 |
| 2024-05-13 | $1.79 | $1.87 | $1.79 | $1.81 | $1.81 | 157,018 |
| 2024-05-10 | $1.80 | $1.80 | $1.77 | $1.78 | $1.78 | 69,573 |
| 2024-05-09 | $1.78 | $1.83 | $1.78 | $1.81 | $1.81 | 64,655 |
| 2024-05-08 | $1.81 | $1.86 | $1.78 | $1.79 | $1.79 | 96,266 |
| 2024-05-07 | $1.79 | $1.90 | $1.78 | $1.82 | $1.82 | 178,985 |
| 2024-05-06 | $1.82 | $1.82 | $1.76 | $1.79 | $1.79 | 69,775 |
| 2024-05-03 | $1.81 | $1.83 | $1.76 | $1.76 | $1.76 | 126,493 |
| 2024-05-02 | $1.79 | $1.79 | $1.76 | $1.77 | $1.77 | 96,975 |
| 2024-05-01 | $1.77 | $1.82 | $1.73 | $1.77 | $1.77 | 119,766 |
| 2024-04-30 | $1.79 | $1.81 | $1.76 | $1.77 | $1.77 | 147,654 |
| 2024-04-29 | $1.80 | $1.84 | $1.80 | $1.80 | $1.80 | 225,338 |
| 2024-04-26 | $1.81 | $1.83 | $1.80 | $1.80 | $1.80 | 88,595 |
| 2024-04-25 | $1.80 | $1.81 | $1.78 | $1.81 | $1.81 | 283,718 |
| 2024-04-24 | $1.81 | $1.82 | $1.80 | $1.81 | $1.81 | 109,542 |
| 2024-04-23 | $1.80 | $1.83 | $1.80 | $1.80 | $1.80 | 204,961 |
| 2024-04-22 | $1.81 | $1.81 | $1.79 | $1.80 | $1.80 | 143,848 |
| 2024-04-19 | $1.80 | $1.85 | $1.79 | $1.80 | $1.80 | 335,382 |
| 2024-04-18 | $1.80 | $1.83 | $1.79 | $1.80 | $1.80 | 137,472 |
| 2024-04-17 | $1.80 | $1.86 | $1.79 | $1.81 | $1.81 | 389,712 |
| 2024-04-16 | $1.80 | $1.83 | $1.78 | $1.79 | $1.79 | 235,410 |
| 2024-04-15 | $1.81 | $1.83 | $1.79 | $1.80 | $1.80 | 404,065 |
| 2024-04-12 | $1.80 | $1.84 | $1.78 | $1.81 | $1.81 | 264,153 |
| 2024-04-11 | $1.81 | $1.83 | $1.79 | $1.81 | $1.81 | 124,179 |
| 2024-04-10 | $1.80 | $1.83 | $1.77 | $1.82 | $1.82 | 222,784 |
| 2024-04-09 | $1.80 | $1.83 | $1.79 | $1.80 | $1.80 | 130,497 |
| 2024-04-08 | $1.87 | $1.87 | $1.79 | $1.81 | $1.81 | 215,151 |
| 2024-04-05 | $1.79 | $1.83 | $1.76 | $1.83 | $1.83 | 225,897 |
| 2024-04-04 | $1.85 | $1.87 | $1.79 | $1.80 | $1.80 | 297,805 |
| 2024-04-03 | $1.82 | $1.84 | $1.77 | $1.83 | $1.83 | 185,207 |
| 2024-04-02 | $1.82 | $1.85 | $1.76 | $1.82 | $1.82 | 242,772 |
| 2024-04-01 | $1.87 | $1.87 | $1.80 | $1.81 | $1.81 | 158,747 |
| 2024-03-28 | $1.85 | $1.90 | $1.84 | $1.86 | $1.86 | 193,671 |
| 2024-03-27 | $1.85 | $1.88 | $1.79 | $1.87 | $1.87 | 487,003 |
| 2024-03-26 | $1.86 | $1.97 | $1.84 | $1.84 | $1.84 | 513,969 |
| 2024-03-25 | $1.86 | $1.94 | $1.85 | $1.86 | $1.86 | 212,952 |
| 2024-03-22 | $1.81 | $1.90 | $1.78 | $1.87 | $1.87 | 393,077 |
| 2024-03-21 | $1.91 | $1.91 | $1.80 | $1.81 | $1.81 | 332,854 |
| 2024-03-20 | $1.80 | $1.90 | $1.77 | $1.90 | $1.90 | 310,763 |
| 2024-03-19 | $1.80 | $1.86 | $1.75 | $1.82 | $1.82 | 214,520 |
| 2024-03-18 | $1.74 | $1.85 | $1.73 | $1.81 | $1.81 | 341,943 |
| 2024-03-15 | $1.70 | $1.86 | $1.70 | $1.86 | $1.86 | 380,433 |
| 2024-03-14 | $1.81 | $1.82 | $1.77 | $1.80 | $1.80 | 605,705 |
| 2024-03-13 | $1.89 | $1.94 | $1.82 | $1.84 | $1.84 | 300,654 |
| 2024-03-12 | $1.83 | $1.83 | $1.75 | $1.83 | $1.83 | 250,869 |
| 2024-03-11 | $1.88 | $1.94 | $1.81 | $1.81 | $1.81 | 323,938 |
| 2024-03-08 | $1.74 | $1.85 | $1.73 | $1.85 | $1.85 | 493,342 |
| 2024-03-07 | $1.70 | $1.77 | $1.65 | $1.72 | $1.72 | 304,853 |
| 2024-03-06 | $1.73 | $1.75 | $1.66 | $1.73 | $1.73 | 180,978 |
| 2024-03-05 | $1.70 | $1.75 | $1.63 | $1.69 | $1.69 | 210,330 |
| 2024-03-04 | $1.82 | $1.82 | $1.68 | $1.71 | $1.71 | 398,831 |
| 2024-03-01 | $1.81 | $1.88 | $1.77 | $1.79 | $1.79 | 234,783 |
| 2024-02-29 | $1.89 | $1.91 | $1.76 | $1.78 | $1.78 | 205,774 |
| 2024-02-28 | $1.82 | $1.93 | $1.80 | $1.85 | $1.85 | 413,865 |
| 2024-02-27 | $1.76 | $1.90 | $1.75 | $1.85 | $1.85 | 526,615 |
| 2024-02-26 | $1.66 | $1.75 | $1.62 | $1.74 | $1.74 | 575,221 |
| 2024-02-23 | $1.58 | $1.66 | $1.51 | $1.64 | $1.64 | 360,298 |
| 2024-02-22 | $1.60 | $1.65 | $1.55 | $1.57 | $1.57 | 307,328 |
| 2024-02-21 | $1.65 | $1.70 | $1.59 | $1.60 | $1.60 | 323,684 |
| 2024-02-20 | $1.73 | $1.73 | $1.63 | $1.64 | $1.64 | 317,606 |
| 2024-02-16 | $1.74 | $1.79 | $1.69 | $1.71 | $1.71 | 297,790 |
| 2024-02-15 | $1.76 | $1.82 | $1.72 | $1.77 | $1.77 | 432,376 |
| 2024-02-14 | $1.69 | $1.76 | $1.65 | $1.69 | $1.69 | 451,037 |
| 2024-02-13 | $1.78 | $1.78 | $1.64 | $1.65 | $1.65 | 640,450 |
| 2024-02-12 | $1.74 | $1.82 | $1.70 | $1.80 | $1.80 | 467,440 |
| 2024-02-09 | $1.78 | $1.85 | $1.70 | $1.73 | $1.73 | 604,556 |
| 2024-02-08 | $1.85 | $1.96 | $1.76 | $1.79 | $1.79 | 1,770,531 |
| 2024-02-07 | $2.06 | $2.08 | $1.84 | $2.00 | $2.00 | 923,140 |
| 2024-02-06 | $1.74 | $2.04 | $1.69 | $2.01 | $2.01 | 849,940 |
| 2024-02-05 | $1.80 | $1.81 | $1.67 | $1.72 | $1.72 | 407,732 |
| 2024-02-02 | $1.78 | $1.82 | $1.65 | $1.80 | $1.80 | 406,116 |
| 2024-02-01 | $1.81 | $1.86 | $1.73 | $1.82 | $1.82 | 383,979 |
| 2024-01-31 | $1.85 | $1.88 | $1.76 | $1.77 | $1.77 | 201,092 |
| 2024-01-30 | $1.99 | $1.99 | $1.80 | $1.83 | $1.83 | 373,745 |
| 2024-01-29 | $1.82 | $1.99 | $1.75 | $1.98 | $1.98 | 532,870 |
| 2024-01-26 | $1.83 | $1.84 | $1.75 | $1.80 | $1.80 | 318,956 |
| 2024-01-25 | $1.96 | $1.96 | $1.76 | $1.81 | $1.81 | 531,015 |
| 2024-01-24 | $1.81 | $1.95 | $1.73 | $1.90 | $1.90 | 641,975 |
| 2024-01-23 | $1.71 | $1.82 | $1.68 | $1.75 | $1.75 | 515,858 |
| 2024-01-22 | $1.55 | $1.70 | $1.50 | $1.67 | $1.67 | 606,900 |
| 2024-01-19 | $1.63 | $1.63 | $1.48 | $1.54 | $1.54 | 571,044 |
| 2024-01-18 | $1.71 | $1.71 | $1.60 | $1.62 | $1.62 | 423,149 |
| 2024-01-17 | $1.84 | $1.84 | $1.64 | $1.69 | $1.69 | 566,295 |
| 2024-01-16 | $2.01 | $2.03 | $1.78 | $1.86 | $1.86 | 416,715 |
| 2024-01-12 | $2.10 | $2.15 | $2.03 | $2.05 | $2.05 | 203,682 |
| 2024-01-11 | $2.19 | $2.21 | $2.01 | $2.07 | $2.07 | 807,089 |
| 2024-01-10 | $2.24 | $2.31 | $2.21 | $2.23 | $2.23 | 375,956 |
| 2024-01-09 | $2.36 | $2.36 | $2.20 | $2.24 | $2.24 | 629,588 |
| 2024-01-08 | $2.09 | $2.38 | $2.01 | $2.37 | $2.37 | 1,431,748 |
| 2024-01-05 | $2.09 | $2.18 | $2.07 | $2.13 | $2.13 | 396,311 |
| 2024-01-04 | $2.16 | $2.33 | $2.03 | $2.12 | $2.12 | 928,376 |
| 2024-01-03 | $2.40 | $2.54 | $1.99 | $2.31 | $2.31 | 1,635,460 |
| 2024-01-02 | $1.86 | $2.36 | $1.82 | $2.25 | $2.25 | 2,854,131 |
| 2023-12-29 | $1.86 | $1.91 | $1.72 | $1.90 | $1.90 | 885,446 |
| 2023-12-28 | $1.61 | $1.89 | $1.60 | $1.83 | $1.83 | 1,042,939 |
| 2023-12-27 | $1.59 | $1.66 | $1.56 | $1.61 | $1.61 | 454,427 |
| 2023-12-26 | $1.55 | $1.62 | $1.52 | $1.59 | $1.59 | 371,759 |
| 2023-12-22 | $1.53 | $1.64 | $1.53 | $1.55 | $1.55 | 460,879 |
| 2023-12-21 | $1.55 | $1.61 | $1.52 | $1.56 | $1.56 | 465,972 |
| 2023-12-20 | $1.52 | $1.65 | $1.46 | $1.51 | $1.51 | 774,388 |
| 2023-12-19 | $1.43 | $1.58 | $1.42 | $1.56 | $1.56 | 496,580 |
| 2023-12-18 | $1.43 | $1.55 | $1.36 | $1.43 | $1.43 | 683,915 |
| 2023-12-15 | $1.51 | $1.57 | $1.39 | $1.39 | $1.39 | 1,134,007 |
| 2023-12-14 | $1.58 | $1.65 | $1.50 | $1.52 | $1.52 | 523,239 |
| 2023-12-13 | $1.45 | $1.54 | $1.39 | $1.51 | $1.51 | 493,708 |
| 2023-12-12 | $1.48 | $1.48 | $1.41 | $1.47 | $1.47 | 166,483 |
| 2023-12-11 | $1.50 | $1.51 | $1.43 | $1.47 | $1.47 | 156,771 |
| 2023-12-08 | $1.56 | $1.56 | $1.48 | $1.50 | $1.50 | 238,257 |
| 2023-12-07 | $1.54 | $1.59 | $1.49 | $1.56 | $1.56 | 271,736 |
| 2023-12-06 | $1.52 | $1.59 | $1.45 | $1.51 | $1.51 | 302,885 |
| 2023-12-05 | $1.50 | $1.55 | $1.46 | $1.50 | $1.50 | 337,272 |
| 2023-12-04 | $1.58 | $1.65 | $1.50 | $1.53 | $1.53 | 478,373 |
| 2023-12-01 | $1.57 | $1.65 | $1.54 | $1.63 | $1.63 | 442,893 |
| 2023-11-30 | $1.56 | $1.62 | $1.52 | $1.56 | $1.56 | 376,377 |
| 2023-11-29 | $1.54 | $1.63 | $1.53 | $1.54 | $1.54 | 406,588 |
| 2023-11-28 | $1.52 | $1.57 | $1.48 | $1.55 | $1.55 | 320,765 |
| 2023-11-27 | $1.55 | $1.61 | $1.49 | $1.53 | $1.53 | 388,264 |
| 2023-11-24 | $1.51 | $1.66 | $1.51 | $1.60 | $1.60 | 181,379 |
| 2023-11-22 | $1.52 | $1.55 | $1.48 | $1.50 | $1.50 | 193,492 |
| 2023-11-21 | $1.57 | $1.58 | $1.48 | $1.52 | $1.52 | 213,425 |
| 2023-11-20 | $1.66 | $1.69 | $1.54 | $1.57 | $1.57 | 441,423 |
| 2023-11-17 | $1.62 | $1.65 | $1.57 | $1.65 | $1.65 | 282,256 |
| 2023-11-16 | $1.68 | $1.68 | $1.55 | $1.62 | $1.62 | 561,906 |
| 2023-11-15 | $1.67 | $1.81 | $1.66 | $1.72 | $1.72 | 704,687 |
| 2023-11-14 | $1.72 | $1.74 | $1.63 | $1.70 | $1.70 | 509,617 |
| 2023-11-13 | $1.57 | $1.67 | $1.46 | $1.64 | $1.64 | 704,753 |
| 2023-11-10 | $1.47 | $1.57 | $1.45 | $1.57 | $1.57 | 513,724 |
| 2023-11-09 | $1.58 | $1.61 | $1.44 | $1.47 | $1.47 | 623,809 |
| 2023-11-08 | $1.62 | $1.67 | $1.49 | $1.58 | $1.58 | 1,785,673 |
| 2023-11-07 | $1.73 | $1.73 | $1.60 | $1.61 | $1.61 | 1,122,451 |
| 2023-11-06 | $1.86 | $1.89 | $1.70 | $1.74 | $1.74 | 857,808 |
| 2023-11-03 | $1.71 | $1.85 | $1.70 | $1.83 | $1.83 | 1,283,697 |
| 2023-11-02 | $1.54 | $1.69 | $1.48 | $1.67 | $1.67 | 1,352,753 |
| 2023-11-01 | $1.36 | $1.54 | $1.36 | $1.53 | $1.53 | 722,502 |
| 2023-10-31 | $1.33 | $1.45 | $1.30 | $1.43 | $1.43 | 1,109,337 |
| 2023-10-30 | $1.26 | $1.33 | $1.22 | $1.29 | $1.29 | 381,685 |
| 2023-10-27 | $1.31 | $1.31 | $1.21 | $1.22 | $1.22 | 1,060,372 |
| 2023-10-26 | $1.21 | $1.30 | $1.20 | $1.28 | $1.28 | 540,870 |
| 2023-10-25 | $1.25 | $1.27 | $1.20 | $1.21 | $1.21 | 500,068 |
| 2023-10-24 | $1.25 | $1.30 | $1.24 | $1.26 | $1.26 | 416,592 |
| 2023-10-23 | $1.31 | $1.31 | $1.22 | $1.23 | $1.23 | 356,295 |
| 2023-10-20 | $1.30 | $1.31 | $1.26 | $1.27 | $1.27 | 210,271 |
| 2023-10-19 | $1.31 | $1.35 | $1.27 | $1.31 | $1.31 | 308,795 |
| 2023-10-18 | $1.34 | $1.39 | $1.29 | $1.32 | $1.32 | 443,643 |
| 2023-10-17 | $1.30 | $1.43 | $1.26 | $1.39 | $1.39 | 971,868 |
| 2023-10-16 | $1.34 | $1.37 | $1.27 | $1.30 | $1.30 | 524,404 |
| 2023-10-13 | $1.32 | $1.40 | $1.30 | $1.34 | $1.34 | 483,461 |
| 2023-10-12 | $1.43 | $1.45 | $1.32 | $1.34 | $1.34 | 713,229 |
| 2023-10-11 | $1.53 | $1.58 | $1.43 | $1.45 | $1.45 | 610,518 |
| 2023-10-10 | $1.40 | $1.52 | $1.40 | $1.50 | $1.50 | 1,173,212 |
| 2023-10-09 | $1.45 | $1.46 | $1.33 | $1.41 | $1.41 | 304,121 |
| 2023-10-06 | $1.39 | $1.51 | $1.38 | $1.46 | $1.46 | 908,005 |
| 2023-10-05 | $1.29 | $1.42 | $1.29 | $1.39 | $1.39 | 391,435 |
| 2023-10-04 | $1.34 | $1.34 | $1.23 | $1.31 | $1.31 | 591,793 |
| 2023-10-03 | $1.27 | $1.30 | $1.23 | $1.28 | $1.28 | 577,317 |
| 2023-10-02 | $1.35 | $1.35 | $1.28 | $1.30 | $1.30 | 489,473 |
| 2023-09-29 | $1.29 | $1.36 | $1.23 | $1.32 | $1.32 | 851,314 |
| 2023-09-28 | $1.20 | $1.28 | $1.19 | $1.27 | $1.27 | 443,986 |
| 2023-09-27 | $1.26 | $1.29 | $1.23 | $1.23 | $1.23 | 545,886 |
| 2023-09-26 | $1.27 | $1.36 | $1.23 | $1.24 | $1.24 | 1,403,677 |
| 2023-09-25 | $1.21 | $1.28 | $1.16 | $1.28 | $1.28 | 551,186 |
| 2023-09-22 | $1.23 | $1.29 | $1.19 | $1.20 | $1.20 | 665,763 |
| 2023-09-21 | $1.25 | $1.25 | $1.18 | $1.18 | $1.18 | 958,913 |
| 2023-09-20 | $1.34 | $1.36 | $1.24 | $1.25 | $1.25 | 951,287 |
| 2023-09-19 | $1.33 | $1.38 | $1.29 | $1.34 | $1.34 | 884,131 |
| 2023-09-18 | $1.33 | $1.34 | $1.25 | $1.32 | $1.32 | 1,073,548 |
| 2023-09-15 | $1.40 | $1.50 | $1.31 | $1.34 | $1.34 | 3,104,265 |
| 2023-09-14 | $1.17 | $1.43 | $1.17 | $1.40 | $1.40 | 2,129,329 |
| 2023-09-13 | $1.57 | $1.57 | $1.47 | $1.49 | $1.49 | 870,098 |
| 2023-09-12 | $1.53 | $1.65 | $1.50 | $1.59 | $1.59 | 1,101,906 |
| 2023-09-11 | $1.68 | $1.68 | $1.53 | $1.53 | $1.53 | 671,959 |
| 2023-09-08 | $1.69 | $1.74 | $1.59 | $1.62 | $1.62 | 846,236 |
| 2023-09-07 | $1.75 | $1.76 | $1.66 | $1.69 | $1.69 | 706,630 |
| 2023-09-06 | $1.82 | $1.82 | $1.75 | $1.78 | $1.78 | 388,624 |
| 2023-09-05 | $1.94 | $2.06 | $1.77 | $1.79 | $1.79 | 1,556,018 |
| 2023-09-01 | $1.93 | $2.02 | $1.86 | $1.94 | $1.94 | 628,142 |
| 2023-08-31 | $2.00 | $2.08 | $1.89 | $1.90 | $1.90 | 2,228,729 |
| 2023-08-30 | $1.90 | $1.99 | $1.78 | $1.96 | $1.96 | 742,626 |
| 2023-08-29 | $1.82 | $1.89 | $1.78 | $1.89 | $1.89 | 936,118 |
| 2023-08-28 | $1.91 | $1.93 | $1.80 | $1.81 | $1.81 | 530,395 |
| 2023-08-25 | $1.90 | $1.92 | $1.85 | $1.88 | $1.88 | 339,094 |
| 2023-08-24 | $1.96 | $1.96 | $1.88 | $1.89 | $1.89 | 602,975 |
| 2023-08-23 | $2.00 | $2.05 | $1.94 | $1.96 | $1.96 | 459,419 |
| 2023-08-22 | $1.92 | $1.99 | $1.78 | $1.98 | $1.98 | 766,818 |
| 2023-08-21 | $2.06 | $2.10 | $1.90 | $1.91 | $1.91 | 748,927 |
| 2023-08-18 | $2.29 | $2.30 | $2.06 | $2.10 | $2.10 | 951,646 |
| 2023-08-17 | $2.51 | $2.51 | $2.24 | $2.30 | $2.30 | 618,462 |
| 2023-08-16 | $2.38 | $2.43 | $2.29 | $2.37 | $2.37 | 459,363 |
| 2023-08-15 | $2.53 | $2.59 | $2.36 | $2.39 | $2.39 | 459,158 |
| 2023-08-14 | $2.53 | $2.58 | $2.42 | $2.55 | $2.55 | 252,352 |
| 2023-08-11 | $2.51 | $2.60 | $2.44 | $2.54 | $2.54 | 565,329 |
| 2023-08-10 | $2.58 | $2.62 | $2.52 | $2.55 | $2.55 | 226,719 |
| 2023-08-09 | $2.51 | $2.56 | $2.44 | $2.56 | $2.56 | 241,569 |
| 2023-08-08 | $2.55 | $2.55 | $2.46 | $2.50 | $2.50 | 347,621 |
| 2023-08-07 | $2.73 | $2.73 | $2.56 | $2.58 | $2.58 | 556,096 |
| 2023-08-04 | $2.75 | $2.83 | $2.68 | $2.69 | $2.69 | 189,483 |
| 2023-08-03 | $2.75 | $2.81 | $2.73 | $2.76 | $2.76 | 157,620 |
| 2023-08-02 | $2.75 | $2.81 | $2.67 | $2.73 | $2.73 | 489,185 |
| 2023-08-01 | $2.84 | $2.87 | $2.76 | $2.77 | $2.77 | 250,083 |
| 2023-07-31 | $2.90 | $2.92 | $2.81 | $2.88 | $2.88 | 485,594 |
| 2023-07-28 | $2.86 | $2.96 | $2.78 | $2.85 | $2.85 | 489,288 |
| 2023-07-27 | $2.99 | $3.04 | $2.76 | $2.79 | $2.79 | 290,709 |
| 2023-07-26 | $2.78 | $2.99 | $2.78 | $2.99 | $2.99 | 171,993 |
| 2023-07-25 | $2.77 | $2.89 | $2.65 | $2.81 | $2.81 | 337,082 |
| 2023-07-24 | $2.94 | $3.00 | $2.68 | $2.83 | $2.83 | 488,589 |
| 2023-07-21 | $2.90 | $3.07 | $2.84 | $3.04 | $3.04 | 299,567 |
| 2023-07-20 | $3.00 | $3.06 | $2.91 | $2.92 | $2.92 | 258,255 |
| 2023-07-19 | $2.86 | $3.17 | $2.86 | $3.06 | $3.06 | 353,334 |
| 2023-07-18 | $2.78 | $3.01 | $2.78 | $2.84 | $2.84 | 224,145 |
| 2023-07-17 | $2.75 | $2.84 | $2.72 | $2.83 | $2.83 | 510,448 |
| 2023-07-14 | $2.86 | $2.91 | $2.76 | $2.79 | $2.79 | 243,634 |
| 2023-07-13 | $2.83 | $2.98 | $2.83 | $2.87 | $2.87 | 251,301 |
| 2023-07-12 | $2.86 | $2.87 | $2.76 | $2.82 | $2.82 | 226,722 |
| 2023-07-11 | $2.77 | $2.86 | $2.72 | $2.77 | $2.77 | 383,828 |
| 2023-07-10 | $2.66 | $2.90 | $2.65 | $2.76 | $2.76 | 384,993 |
| 2023-07-07 | $2.66 | $2.74 | $2.61 | $2.70 | $2.70 | 502,839 |
| 2023-07-06 | $2.82 | $2.83 | $2.61 | $2.67 | $2.67 | 480,378 |
| 2023-07-05 | $2.97 | $3.00 | $2.84 | $2.85 | $2.85 | 347,366 |
| 2023-07-03 | $2.97 | $3.10 | $2.92 | $2.94 | $2.94 | 197,613 |
| 2023-06-30 | $2.93 | $3.02 | $2.82 | $2.99 | $2.99 | 295,606 |
| 2023-06-29 | $3.06 | $3.07 | $2.93 | $2.97 | $2.97 | 481,443 |
| 2023-06-28 | $3.07 | $3.12 | $3.00 | $3.09 | $3.09 | 255,151 |
| 2023-06-27 | $3.09 | $3.15 | $3.03 | $3.11 | $3.11 | 190,735 |
| 2023-06-26 | $3.03 | $3.20 | $3.01 | $3.06 | $3.06 | 122,141 |
| 2023-06-23 | $3.07 | $3.10 | $2.99 | $3.05 | $3.05 | 200,868 |
| 2023-06-22 | $3.16 | $3.19 | $3.08 | $3.09 | $3.09 | 241,301 |
| 2023-06-21 | $3.16 | $3.20 | $3.07 | $3.16 | $3.16 | 185,664 |
| 2023-06-20 | $3.05 | $3.26 | $2.99 | $3.22 | $3.22 | 606,962 |
| 2023-06-16 | $3.13 | $3.17 | $2.96 | $3.06 | $3.06 | 597,586 |
| 2023-06-15 | $3.08 | $3.17 | $2.99 | $3.08 | $3.08 | 371,871 |
| 2023-06-14 | $3.23 | $3.25 | $3.02 | $3.08 | $3.08 | 305,521 |
| 2023-06-13 | $3.25 | $3.38 | $3.19 | $3.24 | $3.24 | 379,576 |
| 2023-06-12 | $3.15 | $3.27 | $3.07 | $3.19 | $3.19 | 171,720 |
| 2023-06-09 | $3.22 | $3.22 | $3.10 | $3.14 | $3.14 | 174,755 |
| 2023-06-08 | $3.20 | $3.26 | $3.05 | $3.18 | $3.18 | 183,546 |
| 2023-06-07 | $3.33 | $3.34 | $3.12 | $3.24 | $3.24 | 407,695 |
| 2023-06-06 | $3.18 | $3.32 | $3.10 | $3.30 | $3.30 | 237,103 |
| 2023-06-05 | $3.18 | $3.30 | $3.14 | $3.20 | $3.20 | 163,185 |
| 2023-06-02 | $3.12 | $3.19 | $3.05 | $3.18 | $3.18 | 113,689 |
| 2023-06-01 | $3.11 | $3.19 | $3.01 | $3.03 | $3.03 | 153,034 |
| 2023-05-31 | $3.09 | $3.22 | $3.04 | $3.10 | $3.10 | 225,098 |
| 2023-05-30 | $3.11 | $3.22 | $3.00 | $3.18 | $3.18 | 176,751 |
| 2023-05-26 | $3.09 | $3.12 | $2.96 | $3.11 | $3.11 | 133,911 |
| 2023-05-25 | $3.18 | $3.18 | $2.98 | $2.99 | $2.99 | 484,521 |
| 2023-05-24 | $3.14 | $3.21 | $3.00 | $3.18 | $3.18 | 253,569 |
| 2023-05-23 | $3.24 | $3.37 | $3.17 | $3.20 | $3.20 | 135,679 |
| 2023-05-22 | $3.20 | $3.37 | $3.20 | $3.30 | $3.30 | 143,958 |
| 2023-05-19 | $3.14 | $3.19 | $3.08 | $3.14 | $3.14 | 112,874 |
| 2023-05-18 | $3.27 | $3.34 | $3.11 | $3.14 | $3.14 | 164,122 |
| 2023-05-17 | $3.30 | $3.41 | $3.19 | $3.34 | $3.34 | 273,410 |
| 2023-05-16 | $3.12 | $3.45 | $3.09 | $3.30 | $3.30 | 318,821 |
| 2023-05-15 | $3.03 | $3.32 | $3.03 | $3.25 | $3.25 | 326,770 |
| 2023-05-12 | $3.03 | $3.07 | $2.96 | $2.97 | $2.97 | 154,746 |
| 2023-05-11 | $3.06 | $3.11 | $2.94 | $3.05 | $3.05 | 339,764 |
| 2023-05-10 | $3.03 | $3.15 | $2.94 | $3.08 | $3.08 | 511,088 |
| 2023-05-09 | $2.96 | $3.12 | $2.86 | $3.01 | $3.01 | 554,471 |
| 2023-05-08 | $3.05 | $3.09 | $2.95 | $3.02 | $3.02 | 284,406 |
| 2023-05-05 | $2.99 | $3.25 | $2.97 | $3.03 | $3.03 | 407,516 |
| 2023-05-04 | $3.14 | $3.14 | $2.96 | $2.96 | $2.96 | 307,184 |
| 2023-05-03 | $2.99 | $3.19 | $2.97 | $3.12 | $3.12 | 197,288 |
| 2023-05-02 | $3.09 | $3.18 | $2.92 | $2.95 | $2.95 | 239,839 |
| 2023-05-01 | $3.07 | $3.23 | $3.01 | $3.15 | $3.15 | 171,652 |
| 2023-04-28 | $3.00 | $3.21 | $2.99 | $3.08 | $3.08 | 124,419 |
| 2023-04-27 | $3.01 | $3.07 | $2.91 | $3.03 | $3.03 | 339,850 |
| 2023-04-26 | $3.18 | $3.21 | $2.91 | $2.96 | $2.96 | 481,903 |
| 2023-04-25 | $3.41 | $3.44 | $3.08 | $3.14 | $3.14 | 703,702 |
| 2023-04-24 | $3.30 | $3.35 | $3.13 | $3.18 | $3.18 | 359,472 |
| 2023-04-21 | $3.19 | $3.38 | $3.19 | $3.35 | $3.35 | 173,593 |
| 2023-04-20 | $3.33 | $3.41 | $3.21 | $3.21 | $3.21 | 131,697 |
| 2023-04-19 | $3.30 | $3.46 | $3.30 | $3.40 | $3.40 | 135,198 |
| 2023-04-18 | $3.59 | $3.60 | $3.36 | $3.42 | $3.42 | 208,921 |
| 2023-04-17 | $3.52 | $3.76 | $3.52 | $3.61 | $3.61 | 207,270 |
| 2023-04-14 | $3.64 | $3.73 | $3.51 | $3.52 | $3.52 | 231,761 |
| 2023-04-13 | $3.37 | $3.78 | $3.37 | $3.71 | $3.71 | 367,731 |
| 2023-04-12 | $3.57 | $3.69 | $3.34 | $3.34 | $3.34 | 243,582 |
| 2023-04-11 | $3.57 | $3.72 | $3.56 | $3.68 | $3.68 | 201,690 |
| 2023-04-10 | $3.83 | $3.83 | $3.54 | $3.57 | $3.57 | 183,806 |
| 2023-04-06 | $3.62 | $3.88 | $3.51 | $3.85 | $3.85 | 690,021 |
| 2023-04-05 | $3.61 | $3.68 | $3.50 | $3.54 | $3.54 | 279,045 |
| 2023-04-04 | $3.66 | $3.78 | $3.56 | $3.63 | $3.63 | 482,797 |
| 2023-04-03 | $3.52 | $3.81 | $3.41 | $3.68 | $3.68 | 327,394 |
| 2023-03-31 | $3.40 | $3.56 | $3.25 | $3.46 | $3.46 | 1,070,177 |
| 2023-03-30 | $3.41 | $3.68 | $3.35 | $3.52 | $3.52 | 1,199,586 |
| 2023-03-29 | $3.13 | $3.48 | $3.12 | $3.38 | $3.38 | 1,221,111 |
| 2023-03-28 | $3.09 | $3.24 | $3.00 | $3.14 | $3.14 | 623,807 |
| 2023-03-27 | $3.28 | $3.28 | $2.73 | $3.08 | $3.08 | 725,463 |
| 2023-03-24 | $3.21 | $3.28 | $3.05 | $3.10 | $3.10 | 511,882 |
| 2023-03-23 | $3.52 | $3.67 | $3.21 | $3.23 | $3.23 | 745,980 |
| 2023-03-22 | $3.60 | $3.67 | $3.33 | $3.35 | $3.35 | 286,841 |
| 2023-03-21 | $3.62 | $3.68 | $3.55 | $3.60 | $3.60 | 156,047 |
| 2023-03-20 | $3.54 | $3.57 | $3.42 | $3.56 | $3.56 | 175,619 |
| 2023-03-17 | $3.60 | $3.64 | $3.44 | $3.63 | $3.63 | 497,035 |
| 2023-03-16 | $3.78 | $3.79 | $3.54 | $3.57 | $3.57 | 592,276 |
| 2023-03-15 | $3.94 | $4.00 | $3.80 | $3.87 | $3.87 | 262,696 |
| 2023-03-14 | $3.73 | $4.03 | $3.73 | $4.00 | $4.00 | 281,030 |
| 2023-03-13 | $3.74 | $3.86 | $3.63 | $3.73 | $3.73 | 205,363 |
| 2023-03-10 | $3.63 | $3.76 | $3.56 | $3.70 | $3.70 | 397,158 |
| 2023-03-09 | $3.92 | $4.04 | $3.71 | $3.73 | $3.73 | 404,619 |
| 2023-03-08 | $3.98 | $4.08 | $3.92 | $3.97 | $3.97 | 228,438 |
| 2023-03-07 | $4.07 | $4.17 | $4.02 | $4.03 | $4.03 | 122,876 |
| 2023-03-06 | $4.41 | $4.45 | $3.97 | $4.09 | $4.09 | 513,555 |
| 2023-03-03 | $4.27 | $4.52 | $4.23 | $4.46 | $4.46 | 147,889 |
| 2023-03-02 | $4.24 | $4.37 | $4.15 | $4.27 | $4.27 | 152,010 |
| 2023-03-01 | $4.45 | $4.54 | $4.19 | $4.31 | $4.31 | 280,962 |
| 2023-02-28 | $4.21 | $4.47 | $4.16 | $4.30 | $4.30 | 226,860 |
| 2023-02-27 | $4.23 | $4.46 | $4.18 | $4.23 | $4.23 | 351,488 |
| 2023-02-24 | $4.40 | $4.40 | $4.14 | $4.18 | $4.18 | 240,330 |
| 2023-02-23 | $4.46 | $4.56 | $4.22 | $4.37 | $4.37 | 150,456 |
| 2023-02-22 | $4.38 | $4.51 | $4.34 | $4.40 | $4.40 | 127,564 |
| 2023-02-21 | $4.53 | $4.63 | $4.34 | $4.42 | $4.42 | 214,250 |
| 2023-02-17 | $4.40 | $4.75 | $4.40 | $4.68 | $4.68 | 175,242 |
| 2023-02-16 | $4.49 | $4.66 | $4.37 | $4.53 | $4.53 | 162,930 |
| 2023-02-15 | $4.72 | $4.77 | $4.53 | $4.56 | $4.56 | 411,334 |
| 2023-02-14 | $4.99 | $4.99 | $4.80 | $4.84 | $4.84 | 162,808 |
| 2023-02-13 | $5.11 | $5.16 | $4.93 | $5.12 | $5.12 | 219,002 |
| 2023-02-10 | $5.05 | $5.11 | $4.90 | $5.07 | $5.07 | 320,569 |
| 2023-02-09 | $4.99 | $5.29 | $4.91 | $5.20 | $5.20 | 374,245 |
| 2023-02-08 | $5.00 | $5.11 | $4.89 | $4.91 | $4.91 | 288,881 |
| 2023-02-07 | $5.05 | $5.29 | $4.80 | $5.02 | $5.02 | 564,016 |
| 2023-02-06 | $5.73 | $5.75 | $4.87 | $5.15 | $5.15 | 1,320,011 |
| 2023-02-03 | $5.89 | $6.42 | $5.89 | $5.95 | $5.95 | 396,322 |
| 2023-02-02 | $6.31 | $6.54 | $6.07 | $6.14 | $6.14 | 441,777 |
| 2023-02-01 | $6.10 | $6.61 | $6.05 | $6.31 | $6.31 | 929,755 |
| 2023-01-31 | $5.81 | $6.11 | $5.68 | $6.02 | $6.02 | 543,964 |
| 2023-01-30 | $6.46 | $6.61 | $5.75 | $5.78 | $5.78 | 516,130 |
| 2023-01-27 | $6.41 | $7.00 | $6.34 | $6.80 | $6.80 | 390,975 |
| 2023-01-26 | $6.35 | $6.50 | $6.12 | $6.41 | $6.41 | 358,335 |
| 2023-01-25 | $6.61 | $6.67 | $6.02 | $6.18 | $6.18 | 419,452 |
| 2023-01-24 | $6.81 | $7.17 | $6.60 | $6.67 | $6.67 | 287,583 |
| 2023-01-23 | $6.74 | $6.90 | $6.44 | $6.75 | $6.75 | 431,587 |
| 2023-01-20 | $6.88 | $6.89 | $6.47 | $6.76 | $6.76 | 872,237 |
| 2023-01-19 | $6.31 | $7.09 | $6.30 | $6.72 | $6.72 | 493,474 |
| 2023-01-18 | $6.86 | $7.11 | $6.27 | $6.38 | $6.38 | 553,048 |
| 2023-01-17 | $7.38 | $7.67 | $6.55 | $6.85 | $6.85 | 1,019,840 |
| 2023-01-13 | $6.41 | $7.53 | $6.32 | $7.39 | $7.39 | 2,151,235 |
| 2023-01-12 | $5.30 | $6.42 | $5.27 | $6.39 | $6.39 | 1,288,910 |
| 2023-01-11 | $5.16 | $5.48 | $5.15 | $5.36 | $5.36 | 290,760 |
| 2023-01-10 | $5.51 | $5.72 | $5.02 | $5.25 | $5.25 | 504,927 |
| 2023-01-09 | $5.61 | $5.76 | $5.51 | $5.62 | $5.62 | 497,226 |
| 2023-01-06 | $5.35 | $5.73 | $5.11 | $5.57 | $5.57 | 534,934 |
| 2023-01-05 | $5.92 | $5.93 | $5.03 | $5.43 | $5.43 | 1,009,306 |
| 2023-01-04 | $4.25 | $5.67 | $4.25 | $5.55 | $5.55 | 2,596,043 |
| 2023-01-03 | $4.35 | $4.60 | $4.13 | $4.24 | $4.24 | 714,461 |
| 2022-12-30 | $3.49 | $4.80 | $3.48 | $4.18 | $4.18 | 2,645,640 |
| 2022-12-29 | $3.23 | $4.43 | $3.23 | $3.63 | $3.63 | 3,070,086 |
| 2022-12-28 | $3.29 | $3.32 | $3.19 | $3.22 | $3.22 | 374,117 |
| 2022-12-27 | $3.50 | $3.67 | $3.24 | $3.26 | $3.26 | 1,209,946 |
| 2022-12-23 | $3.65 | $3.65 | $3.41 | $3.48 | $3.48 | 230,624 |
| 2022-12-22 | $3.54 | $3.64 | $3.46 | $3.60 | $3.60 | 139,456 |
| 2022-12-21 | $3.49 | $3.74 | $3.41 | $3.61 | $3.61 | 648,367 |
| 2022-12-20 | $3.53 | $3.65 | $3.43 | $3.47 | $3.47 | 1,339,632 |
| 2022-12-19 | $3.64 | $3.72 | $3.51 | $3.62 | $3.62 | 256,824 |
| 2022-12-16 | $3.61 | $3.71 | $3.52 | $3.62 | $3.62 | 902,285 |
| 2022-12-15 | $3.79 | $3.82 | $3.65 | $3.74 | $3.74 | 279,292 |
| 2022-12-14 | $3.69 | $3.93 | $3.64 | $3.84 | $3.84 | 249,467 |
| 2022-12-13 | $3.90 | $3.94 | $3.60 | $3.80 | $3.80 | 317,801 |
| 2022-12-12 | $4.02 | $4.10 | $3.61 | $3.76 | $3.76 | 393,466 |
| 2022-12-09 | $4.08 | $4.18 | $3.90 | $4.09 | $4.09 | 250,052 |
| 2022-12-08 | $3.72 | $4.14 | $3.67 | $4.07 | $4.07 | 423,174 |
| 2022-12-07 | $3.60 | $3.75 | $3.50 | $3.67 | $3.67 | 256,235 |
| 2022-12-06 | $3.69 | $3.84 | $3.66 | $3.70 | $3.70 | 173,094 |
| 2022-12-05 | $3.83 | $3.98 | $3.66 | $3.71 | $3.71 | 365,300 |
| 2022-12-02 | $3.60 | $3.88 | $3.60 | $3.82 | $3.82 | 192,895 |
| 2022-12-01 | $3.65 | $3.85 | $3.61 | $3.69 | $3.69 | 111,536 |
| 2022-11-30 | $3.70 | $3.79 | $3.57 | $3.70 | $3.70 | 380,245 |
| 2022-11-29 | $3.51 | $3.62 | $3.46 | $3.53 | $3.53 | 232,082 |
| 2022-11-28 | $3.59 | $3.74 | $3.43 | $3.47 | $3.47 | 223,272 |
| 2022-11-25 | $3.62 | $3.63 | $3.52 | $3.60 | $3.60 | 172,643 |
| 2022-11-23 | $3.65 | $3.77 | $3.60 | $3.70 | $3.70 | 158,818 |
| 2022-11-22 | $3.71 | $3.72 | $3.57 | $3.66 | $3.66 | 638,345 |
| 2022-11-21 | $3.99 | $4.01 | $3.65 | $3.72 | $3.72 | 257,609 |
| 2022-11-18 | $4.10 | $4.12 | $3.99 | $4.07 | $4.07 | 145,511 |
| 2022-11-17 | $4.20 | $4.46 | $4.13 | $4.14 | $4.14 | 179,818 |
| 2022-11-16 | $4.75 | $4.89 | $4.26 | $4.35 | $4.35 | 329,008 |
| 2022-11-15 | $4.66 | $4.95 | $4.59 | $4.86 | $4.86 | 431,591 |
| 2022-11-14 | $4.33 | $4.69 | $4.30 | $4.51 | $4.51 | 318,582 |
| 2022-11-11 | $3.98 | $4.31 | $3.87 | $4.23 | $4.23 | 766,628 |
| 2022-11-10 | $3.73 | $3.99 | $3.73 | $3.98 | $3.98 | 302,370 |
| 2022-11-09 | $3.70 | $3.79 | $3.59 | $3.61 | $3.61 | 461,107 |
| 2022-11-08 | $3.86 | $3.94 | $3.73 | $3.74 | $3.74 | 159,529 |
| 2022-11-07 | $3.82 | $4.04 | $3.81 | $3.87 | $3.87 | 290,349 |
| 2022-11-04 | $3.91 | $3.95 | $3.62 | $3.82 | $3.82 | 351,277 |
| 2022-11-03 | $3.56 | $3.78 | $3.52 | $3.71 | $3.71 | 209,374 |
| 2022-11-02 | $3.86 | $3.93 | $3.64 | $3.65 | $3.65 | 293,075 |
| 2022-11-01 | $3.85 | $3.94 | $3.76 | $3.90 | $3.90 | 190,397 |
| 2022-10-31 | $3.76 | $3.87 | $3.70 | $3.71 | $3.71 | 250,661 |
| 2022-10-28 | $3.84 | $3.94 | $3.61 | $3.86 | $3.86 | 310,696 |
| 2022-10-27 | $3.86 | $4.06 | $3.76 | $3.95 | $3.95 | 253,121 |
| 2022-10-26 | $3.77 | $4.13 | $3.70 | $3.97 | $3.97 | 338,469 |
| 2022-10-25 | $3.50 | $3.77 | $3.46 | $3.77 | $3.77 | 210,328 |
| 2022-10-24 | $3.64 | $3.67 | $3.25 | $3.53 | $3.53 | 534,341 |
| 2022-10-21 | $3.75 | $3.90 | $3.66 | $3.88 | $3.88 | 169,850 |
| 2022-10-20 | $3.68 | $3.96 | $3.68 | $3.79 | $3.79 | 242,225 |
| 2022-10-19 | $3.83 | $3.87 | $3.65 | $3.68 | $3.68 | 471,103 |
| 2022-10-18 | $3.87 | $3.98 | $3.75 | $3.93 | $3.93 | 332,116 |
| 2022-10-17 | $3.76 | $3.91 | $3.68 | $3.80 | $3.80 | 353,964 |
| 2022-10-14 | $3.55 | $3.92 | $3.55 | $3.73 | $3.73 | 991,368 |
| 2022-10-13 | $3.40 | $3.65 | $3.40 | $3.53 | $3.53 | 2,970,523 |
| 2022-10-12 | $3.39 | $3.60 | $3.35 | $3.51 | $3.51 | 641,390 |
| 2022-10-11 | $3.50 | $3.51 | $3.30 | $3.39 | $3.39 | 746,394 |
| 2022-10-10 | $3.61 | $3.75 | $3.50 | $3.52 | $3.52 | 542,688 |
| 2022-10-07 | $3.84 | $3.87 | $3.64 | $3.66 | $3.66 | 653,347 |
| 2022-10-06 | $3.88 | $3.98 | $3.81 | $3.93 | $3.93 | 247,138 |
| 2022-10-05 | $4.04 | $4.15 | $3.80 | $3.94 | $3.94 | 450,967 |
| 2022-10-04 | $4.00 | $4.18 | $3.99 | $4.09 | $4.09 | 366,459 |
| 2022-10-03 | $3.95 | $4.13 | $3.83 | $3.97 | $3.97 | 442,697 |
| 2022-09-30 | $4.20 | $4.27 | $3.92 | $4.01 | $4.01 | 919,430 |
| 2022-09-29 | $4.54 | $4.59 | $4.19 | $4.28 | $4.28 | 303,610 |
| 2022-09-28 | $4.54 | $4.78 | $4.54 | $4.70 | $4.70 | 286,384 |
| 2022-09-27 | $4.54 | $4.71 | $4.50 | $4.61 | $4.61 | 342,897 |
| 2022-09-26 | $4.47 | $4.68 | $4.47 | $4.55 | $4.55 | 363,009 |
| 2022-09-23 | $4.55 | $4.63 | $4.47 | $4.59 | $4.59 | 433,532 |
| 2022-09-22 | $4.76 | $4.81 | $4.60 | $4.67 | $4.67 | 361,512 |
| 2022-09-21 | $4.93 | $5.03 | $4.75 | $4.75 | $4.75 | 445,856 |
| 2022-09-20 | $4.94 | $5.05 | $4.91 | $5.00 | $5.00 | 241,546 |
| 2022-09-19 | $5.01 | $5.07 | $4.89 | $5.00 | $5.00 | 547,686 |
| 2022-09-16 | $5.29 | $5.35 | $5.05 | $5.08 | $5.08 | 1,528,709 |
| 2022-09-15 | $5.27 | $5.51 | $5.27 | $5.42 | $5.42 | 466,782 |
| 2022-09-14 | $5.32 | $5.39 | $5.19 | $5.32 | $5.32 | 526,819 |
| 2022-09-13 | $5.45 | $5.49 | $5.27 | $5.41 | $5.41 | 548,374 |
| 2022-09-12 | $5.78 | $5.83 | $5.41 | $5.58 | $5.58 | 917,099 |
| 2022-09-09 | $5.76 | $6.00 | $5.60 | $5.77 | $5.77 | 724,061 |
| 2022-09-08 | $5.65 | $5.79 | $5.50 | $5.70 | $5.70 | 576,740 |
| 2022-09-07 | $5.59 | $5.79 | $5.39 | $5.71 | $5.71 | 535,183 |
| 2022-09-06 | $5.92 | $5.96 | $5.59 | $5.59 | $5.59 | 499,749 |
| 2022-09-02 | $6.37 | $6.38 | $5.86 | $5.91 | $5.91 | 708,719 |
| 2022-09-01 | $6.04 | $6.32 | $6.02 | $6.29 | $6.29 | 899,385 |
| 2022-08-31 | $6.01 | $6.39 | $5.80 | $6.13 | $6.13 | 856,171 |
| 2022-08-30 | $6.02 | $6.07 | $5.83 | $5.98 | $5.98 | 713,721 |
| 2022-08-29 | $5.80 | $6.03 | $5.57 | $5.83 | $5.83 | 785,410 |
| 2022-08-26 | $6.27 | $6.27 | $5.88 | $6.00 | $6.00 | 596,519 |
| 2022-08-25 | $6.44 | $6.46 | $5.89 | $5.95 | $5.95 | 955,619 |
| 2022-08-24 | $6.00 | $6.53 | $5.95 | $6.30 | $6.30 | 524,194 |
| 2022-08-23 | $6.04 | $6.98 | $5.83 | $6.02 | $6.02 | 1,919,709 |
| 2022-08-22 | $5.92 | $6.18 | $5.59 | $5.75 | $5.75 | 1,695,668 |
| 2022-08-19 | $6.00 | $6.13 | $5.85 | $6.01 | $6.01 | 955,352 |
| 2022-08-18 | $6.72 | $6.83 | $5.85 | $6.19 | $6.19 | 2,122,754 |
| 2022-08-17 | $7.62 | $7.66 | $6.53 | $6.83 | $6.83 | 1,822,526 |
| 2022-08-16 | $7.90 | $8.02 | $7.74 | $7.97 | $7.97 | 249,260 |
| 2022-08-15 | $7.97 | $8.11 | $7.83 | $7.97 | $7.97 | 292,829 |
| 2022-08-12 | $7.96 | $8.05 | $7.82 | $7.98 | $7.98 | 390,748 |
| 2022-08-11 | $8.33 | $8.44 | $7.89 | $7.96 | $7.96 | 530,168 |
| 2022-08-10 | $8.05 | $8.14 | $7.77 | $8.09 | $8.09 | 463,812 |
| 2022-08-09 | $8.67 | $8.69 | $7.90 | $7.97 | $7.97 | 300,192 |
| 2022-08-08 | $8.63 | $9.06 | $8.63 | $8.70 | $8.70 | 375,648 |
| 2022-08-05 | $8.98 | $8.98 | $8.43 | $8.63 | $8.63 | 361,672 |
| 2022-08-04 | $8.89 | $9.27 | $8.76 | $9.05 | $9.05 | 320,760 |
| 2022-08-03 | $8.53 | $8.83 | $7.98 | $8.77 | $8.77 | 563,271 |
| 2022-08-02 | $8.28 | $8.79 | $8.17 | $8.67 | $8.67 | 885,905 |
| 2022-08-01 | $10.31 | $10.37 | $6.52 | $8.53 | $8.53 | 3,137,771 |
| 2022-07-29 | $10.50 | $10.56 | $10.14 | $10.48 | $10.48 | 572,970 |
| 2022-07-28 | $10.67 | $10.82 | $10.35 | $10.70 | $10.70 | 328,279 |
| 2022-07-27 | $10.43 | $10.82 | $10.14 | $10.70 | $10.70 | 200,637 |
| 2022-07-26 | $10.59 | $10.59 | $10.21 | $10.42 | $10.42 | 247,457 |
| 2022-07-25 | $10.05 | $10.66 | $9.84 | $10.62 | $10.62 | 241,548 |
| 2022-07-22 | $10.56 | $10.59 | $9.68 | $10.00 | $10.00 | 348,947 |
| 2022-07-21 | $10.26 | $10.63 | $10.14 | $10.57 | $10.57 | 323,587 |
| 2022-07-20 | $9.80 | $10.33 | $9.10 | $10.08 | $10.08 | 882,219 |
| 2022-07-19 | $9.25 | $9.90 | $9.19 | $9.77 | $9.77 | 414,579 |
| 2022-07-18 | $9.05 | $9.63 | $8.85 | $9.30 | $9.30 | 377,339 |
| 2022-07-15 | $9.08 | $9.08 | $8.31 | $8.95 | $8.95 | 730,771 |
| 2022-07-14 | $9.90 | $10.09 | $9.02 | $9.08 | $9.08 | 431,636 |
| 2022-07-13 | $10.06 | $10.42 | $9.85 | $10.02 | $10.02 | 419,716 |
| 2022-07-12 | $10.40 | $10.55 | $10.16 | $10.48 | $10.48 | 395,513 |
| 2022-07-11 | $11.20 | $11.22 | $10.25 | $10.27 | $10.27 | 299,632 |
| 2022-07-08 | $11.62 | $11.79 | $11.29 | $11.50 | $11.50 | 619,545 |
| 2022-07-07 | $11.63 | $11.95 | $11.63 | $11.84 | $11.84 | 453,998 |
| 2022-07-06 | $12.30 | $12.76 | $11.54 | $11.68 | $11.68 | 453,771 |
| 2022-07-05 | $11.27 | $12.70 | $11.21 | $12.34 | $12.34 | 657,348 |
| 2022-07-01 | $11.28 | $11.82 | $11.28 | $11.49 | $11.49 | 315,580 |
| 2022-06-30 | $10.65 | $11.30 | $10.33 | $11.30 | $11.30 | 523,055 |
| 2022-06-29 | $11.25 | $11.28 | $10.73 | $10.88 | $10.88 | 241,078 |
| 2022-06-28 | $11.51 | $11.72 | $11.06 | $11.36 | $11.36 | 305,520 |
| 2022-06-27 | $12.38 | $12.38 | $11.36 | $11.57 | $11.57 | 820,051 |
| 2022-06-24 | $12.31 | $12.54 | $11.70 | $12.35 | $12.35 | 593,332 |
| 2022-06-23 | $11.56 | $12.12 | $11.48 | $11.99 | $11.99 | 377,902 |
| 2022-06-22 | $11.26 | $11.74 | $11.04 | $11.49 | $11.49 | 559,426 |
| 2022-06-21 | $11.50 | $12.01 | $11.22 | $11.88 | $11.88 | 776,435 |
| 2022-06-17 | $10.35 | $11.27 | $10.26 | $11.03 | $11.03 | 2,180,145 |
| 2022-06-16 | $9.54 | $10.37 | $9.49 | $10.25 | $10.25 | 675,787 |
| 2022-06-15 | $9.10 | $10.00 | $8.93 | $9.79 | $9.79 | 596,494 |
| 2022-06-14 | $8.89 | $9.13 | $8.58 | $9.06 | $9.06 | 592,765 |
| 2022-06-13 | $9.08 | $9.23 | $8.67 | $8.90 | $8.90 | 991,368 |
| 2022-06-10 | $10.24 | $10.43 | $9.41 | $9.52 | $9.52 | 744,088 |
| 2022-06-09 | $10.49 | $10.62 | $9.94 | $10.30 | $10.30 | 703,566 |
| 2022-06-08 | $9.41 | $11.26 | $9.41 | $10.76 | $10.76 | 1,790,487 |
| 2022-06-07 | $8.18 | $9.15 | $8.05 | $9.01 | $9.01 | 793,778 |
| 2022-06-06 | $8.82 | $9.01 | $8.11 | $8.37 | $8.37 | 924,493 |
| 2022-06-03 | $8.40 | $9.06 | $8.33 | $8.53 | $8.53 | 1,207,044 |
| 2022-06-02 | $8.59 | $8.64 | $8.30 | $8.49 | $8.49 | 1,280,296 |
| 2022-06-01 | $8.69 | $8.81 | $8.18 | $8.62 | $8.62 | 987,660 |
| 2022-05-31 | $8.64 | $9.45 | $8.37 | $8.70 | $8.70 | 6,697,816 |
| 2022-05-27 | $11.40 | $11.50 | $8.12 | $8.27 | $8.27 | 3,987,606 |
| 2022-05-26 | $10.69 | $11.49 | $10.43 | $11.31 | $11.31 | 504,228 |
| 2022-05-25 | $10.60 | $10.86 | $9.95 | $10.63 | $10.63 | 800,540 |
| 2022-05-24 | $11.12 | $11.12 | $10.25 | $10.55 | $10.55 | 648,512 |
| 2022-05-23 | $10.81 | $11.42 | $10.20 | $11.35 | $11.35 | 810,246 |
| 2022-05-20 | $12.27 | $12.50 | $9.83 | $10.74 | $10.74 | 1,671,518 |
| 2022-05-19 | $11.98 | $12.67 | $11.98 | $12.20 | $12.20 | 875,258 |
| 2022-05-18 | $12.23 | $12.68 | $11.98 | $12.06 | $12.06 | 1,015,101 |
| 2022-05-17 | $12.62 | $13.00 | $12.25 | $12.70 | $12.70 | 940,734 |
| 2022-05-16 | $11.96 | $12.23 | $11.54 | $11.99 | $11.99 | 565,401 |
| 2022-05-13 | $11.04 | $12.23 | $10.99 | $12.00 | $12.00 | 1,026,468 |
| 2022-05-12 | $10.39 | $11.06 | $10.14 | $10.83 | $10.83 | 845,425 |
| 2022-05-11 | $11.88 | $11.88 | $10.44 | $10.51 | $10.51 | 856,048 |
| 2022-05-10 | $11.34 | $12.25 | $10.90 | $11.81 | $11.81 | 1,040,192 |
| 2022-05-09 | $11.89 | $11.89 | $10.60 | $10.77 | $10.77 | 641,147 |
| 2022-05-06 | $12.70 | $12.72 | $11.66 | $12.12 | $12.12 | 1,368,273 |
| 2022-05-05 | $13.34 | $13.41 | $12.69 | $12.94 | $12.94 | 577,888 |
| 2022-05-04 | $13.28 | $13.88 | $12.61 | $13.76 | $13.76 | 714,747 |
| 2022-05-03 | $13.85 | $14.27 | $13.15 | $13.69 | $13.69 | 479,059 |
| 2022-05-02 | $12.38 | $13.77 | $12.30 | $13.75 | $13.75 | 570,619 |
| 2022-04-29 | $13.78 | $13.90 | $12.04 | $12.54 | $12.54 | 1,267,342 |
| 2022-04-28 | $12.70 | $13.14 | $11.97 | $12.85 | $12.85 | 532,243 |
| 2022-04-27 | $12.08 | $13.25 | $12.08 | $12.46 | $12.46 | 1,607,257 |
| 2022-04-26 | $12.59 | $12.66 | $11.70 | $11.90 | $11.90 | 1,130,785 |
| 2022-04-25 | $13.00 | $13.00 | $12.03 | $12.66 | $12.66 | 2,033,531 |
| 2022-04-22 | $14.17 | $14.36 | $13.16 | $13.21 | $13.21 | 2,575,956 |
| 2022-04-21 | $14.50 | $15.62 | $14.02 | $14.17 | $14.17 | 3,669,448 |
| 2022-04-20 | $15.04 | $15.29 | $13.62 | $14.49 | $14.49 | 4,082,135 |
| 2022-04-19 | $12.20 | $13.03 | $12.14 | $12.84 | $12.84 | 1,822,831 |
| 2022-04-18 | $13.19 | $13.19 | $12.18 | $12.28 | $12.28 | 1,464,307 |
| 2022-04-14 | $14.04 | $14.04 | $12.86 | $13.32 | $13.32 | 1,749,453 |
| 2022-04-13 | $14.56 | $14.64 | $13.68 | $13.91 | $13.91 | 1,921,168 |
| 2022-04-12 | $14.90 | $15.76 | $14.50 | $14.63 | $14.63 | 2,097,823 |
| 2022-04-11 | $13.89 | $14.67 | $13.61 | $14.03 | $14.03 | 992,933 |
| 2022-04-08 | $16.07 | $16.37 | $14.07 | $14.17 | $14.17 | 1,475,581 |
| 2022-04-07 | $16.67 | $16.82 | $15.12 | $15.99 | $15.99 | 1,588,604 |
| 2022-04-06 | $17.28 | $17.44 | $16.31 | $16.69 | $16.69 | 1,131,007 |
| 2022-04-05 | $18.39 | $18.40 | $16.93 | $17.06 | $17.06 | 831,817 |
| 2022-04-04 | $18.31 | $19.12 | $17.87 | $18.43 | $18.43 | 1,643,583 |
| 2022-04-01 | $17.60 | $18.17 | $17.30 | $17.51 | $17.51 | 1,523,006 |
| 2022-03-31 | $18.72 | $19.01 | $16.14 | $16.24 | $16.24 | 1,586,675 |
| 2022-03-30 | $19.00 | $21.44 | $18.54 | $18.95 | $18.95 | 928,280 |
| 2022-03-29 | $17.04 | $19.87 | $16.85 | $19.39 | $19.39 | 1,557,964 |
| 2022-03-28 | $18.09 | $18.57 | $16.21 | $16.85 | $16.85 | 968,803 |
| 2022-03-25 | $18.90 | $18.90 | $17.50 | $17.79 | $17.79 | 955,256 |
| 2022-03-24 | $19.50 | $20.56 | $19.17 | $20.00 | $20.00 | 777,914 |
| 2022-03-23 | $18.26 | $20.84 | $18.10 | $19.53 | $19.53 | 746,043 |
| 2022-03-22 | $18.84 | $18.94 | $17.72 | $18.30 | $18.30 | 583,745 |
| 2022-03-21 | $18.88 | $19.23 | $17.63 | $18.02 | $18.02 | 547,330 |
| 2022-03-18 | $16.72 | $21.25 | $16.24 | $19.59 | $19.59 | 1,867,291 |
| 2022-03-17 | $16.69 | $17.29 | $15.21 | $16.70 | $16.70 | 735,443 |
| 2022-03-16 | $16.27 | $17.58 | $15.42 | $17.21 | $17.21 | 3,613,960 |
| 2022-03-15 | $12.01 | $14.42 | $12.00 | $13.48 | $13.48 | 1,646,898 |
| 2022-03-14 | $15.00 | $15.00 | $12.45 | $12.54 | $12.54 | 3,453,303 |
| 2022-03-11 | $18.95 | $18.95 | $16.50 | $16.76 | $16.76 | 1,349,783 |
| 2022-03-10 | $18.97 | $19.80 | $17.50 | $18.52 | $18.52 | 1,484,207 |
| 2022-03-09 | $20.88 | $21.65 | $20.38 | $21.49 | $21.49 | 284,855 |
| 2022-03-08 | $20.81 | $21.03 | $18.01 | $20.03 | $20.03 | 759,712 |
| 2022-03-07 | $20.88 | $22.13 | $20.21 | $20.91 | $20.91 | 1,155,463 |
| 2022-03-04 | $22.91 | $22.91 | $20.29 | $21.15 | $21.15 | 1,392,073 |
| 2022-03-03 | $25.70 | $26.11 | $22.00 | $22.79 | $22.79 | 779,290 |
| 2022-03-02 | $26.11 | $26.15 | $24.60 | $25.69 | $25.69 | 663,589 |
| 2022-03-01 | $24.99 | $26.75 | $24.93 | $26.36 | $26.36 | 778,945 |
| 2022-02-28 | $24.37 | $25.86 | $24.08 | $24.72 | $24.72 | 975,748 |
| 2022-02-25 | $25.53 | $25.96 | $23.95 | $24.96 | $24.96 | 703,003 |
| 2022-02-24 | $22.89 | $25.32 | $22.68 | $25.15 | $25.15 | 872,617 |
| 2022-02-23 | $26.00 | $26.57 | $23.85 | $24.06 | $24.06 | 380,845 |
| 2022-02-22 | $26.09 | $26.80 | $24.89 | $25.30 | $25.30 | 433,648 |
| 2022-02-18 | $27.14 | $27.98 | $25.68 | $26.72 | $26.72 | 447,397 |
| 2022-02-17 | $28.73 | $29.60 | $27.32 | $27.77 | $27.77 | 901,261 |
| 2022-02-16 | $28.00 | $29.20 | $27.26 | $28.86 | $28.86 | 1,129,467 |
| 2022-02-15 | $25.93 | $28.11 | $25.90 | $27.82 | $27.82 | 1,251,768 |
| 2022-02-14 | $23.67 | $25.45 | $23.58 | $24.89 | $24.89 | 705,648 |
| 2022-02-11 | $24.54 | $25.00 | $23.34 | $23.63 | $23.63 | 585,751 |
| 2022-02-10 | $22.68 | $26.45 | $22.43 | $25.05 | $25.05 | 882,595 |
| 2022-02-09 | $22.38 | $23.37 | $22.16 | $22.96 | $22.96 | 682,285 |
| 2022-02-08 | $22.75 | $23.08 | $21.41 | $21.82 | $21.82 | 538,668 |
| 2022-02-07 | $22.68 | $23.99 | $22.46 | $22.97 | $22.97 | 482,782 |
| 2022-02-04 | $23.62 | $23.62 | $21.80 | $22.65 | $22.65 | 481,312 |
| 2022-02-03 | $23.10 | $24.29 | $22.94 | $23.43 | $23.43 | 1,034,698 |
| 2022-02-02 | $27.36 | $27.40 | $23.31 | $23.51 | $23.51 | 382,702 |
| 2022-02-01 | $25.21 | $27.01 | $25.01 | $26.61 | $26.61 | 845,249 |
| 2022-01-31 | $22.61 | $25.61 | $22.61 | $25.25 | $25.25 | 709,455 |
| 2022-01-28 | $21.07 | $22.70 | $20.20 | $22.30 | $22.30 | 819,607 |
| 2022-01-27 | $24.27 | $24.91 | $20.81 | $20.89 | $20.89 | 2,336,198 |
| 2022-01-26 | $28.23 | $28.98 | $24.51 | $24.65 | $24.65 | 1,673,046 |
| 2022-01-25 | $28.13 | $28.57 | $25.90 | $27.18 | $27.18 | 807,616 |
| 2022-01-24 | $28.14 | $29.06 | $26.67 | $28.90 | $28.90 | 1,281,329 |
| 2022-01-21 | $32.21 | $32.95 | $28.27 | $28.82 | $28.82 | 759,627 |
| 2022-01-20 | $34.00 | $34.85 | $32.52 | $32.65 | $32.65 | 1,616,043 |
| 2022-01-19 | $33.55 | $35.01 | $32.51 | $32.75 | $32.75 | 821,717 |
| 2022-01-18 | $33.27 | $35.14 | $31.02 | $34.21 | $34.21 | 708,613 |
| 2022-01-14 | $36.64 | $37.16 | $33.44 | $35.06 | $35.06 | 1,084,724 |
| 2022-01-13 | $40.00 | $40.22 | $35.30 | $35.42 | $35.42 | 454,709 |
| 2022-01-12 | $40.59 | $41.37 | $39.42 | $40.50 | $40.50 | 868,499 |
| 2022-01-11 | $40.00 | $40.80 | $38.32 | $39.02 | $39.02 | 570,312 |
| 2022-01-10 | $40.95 | $41.77 | $39.03 | $39.89 | $39.89 | 177,179 |
| 2022-01-07 | $39.31 | $42.55 | $39.31 | $40.69 | $40.69 | 876,495 |
| 2022-01-06 | $39.20 | $40.61 | $38.32 | $40.06 | $40.06 | 497,702 |
| 2022-01-05 | $42.15 | $43.46 | $39.05 | $39.20 | $39.20 | 293,694 |
| 2022-01-04 | $46.03 | $46.03 | $42.12 | $43.29 | $43.29 | 255,314 |
| 2022-01-03 | $47.75 | $47.75 | $45.19 | $46.93 | $46.93 | 168,572 |
| 2021-12-31 | $47.56 | $49.55 | $47.24 | $47.39 | $47.39 | 188,596 |
| 2021-12-30 | $45.00 | $49.60 | $44.89 | $47.88 | $47.88 | 410,103 |
| 2021-12-29 | $45.11 | $46.57 | $44.75 | $45.65 | $45.65 | 416,700 |
| 2021-12-28 | $45.72 | $47.08 | $44.92 | $45.28 | $45.28 | 829,010 |
| 2021-12-27 | $46.70 | $47.75 | $45.66 | $46.33 | $46.33 | 242,630 |
| 2021-12-23 | $46.79 | $47.52 | $45.14 | $46.93 | $46.93 | 235,916 |
| 2021-12-22 | $46.97 | $48.00 | $45.04 | $45.87 | $45.87 | 550,073 |
| 2021-12-21 | $47.75 | $48.46 | $46.59 | $48.10 | $48.10 | 348,914 |
| 2021-12-20 | $46.04 | $47.41 | $44.19 | $47.06 | $47.06 | 434,756 |
| 2021-12-17 | $48.27 | $48.27 | $44.00 | $47.72 | $47.72 | 1,042,939 |
| 2021-12-16 | $48.17 | $53.69 | $48.10 | $49.00 | $49.00 | 1,521,163 |
| 2021-12-15 | $43.77 | $47.30 | $41.18 | $46.97 | $46.97 | 1,673,824 |
| 2021-12-14 | $50.00 | $50.95 | $46.73 | $49.40 | $49.40 | 346,331 |
| 2021-12-13 | $53.23 | $53.86 | $50.26 | $51.20 | $51.20 | 428,774 |
| 2021-12-10 | $54.72 | $55.33 | $52.71 | $53.42 | $53.42 | 263,413 |
| 2021-12-09 | $55.02 | $57.21 | $54.10 | $54.77 | $54.77 | 529,422 |
| 2021-12-08 | $51.31 | $54.41 | $50.16 | $53.36 | $53.36 | 276,609 |
| 2021-12-07 | $50.00 | $53.69 | $50.00 | $51.23 | $51.23 | 630,040 |
| 2021-12-06 | $52.00 | $52.75 | $48.72 | $49.35 | $49.35 | 755,889 |
| 2021-12-03 | $55.88 | $57.25 | $51.83 | $52.75 | $52.75 | 366,451 |
| 2021-12-02 | $59.52 | $60.28 | $55.76 | $57.43 | $57.43 | 535,280 |
| 2021-12-01 | $60.08 | $61.98 | $59.16 | $59.66 | $59.66 | 374,762 |
| 2021-11-30 | $62.00 | $63.30 | $59.41 | $60.46 | $60.46 | 1,136,011 |
| 2021-11-29 | $63.20 | $64.48 | $63.00 | $63.55 | $63.55 | 343,967 |
| 2021-11-26 | $64.34 | $67.84 | $62.51 | $63.20 | $63.20 | 314,736 |
| 2021-11-24 | $63.86 | $65.10 | $62.53 | $64.91 | $64.91 | 357,810 |
| 2021-11-23 | $64.89 | $65.47 | $63.30 | $64.34 | $64.34 | 429,116 |
| 2021-11-22 | $67.98 | $69.90 | $65.65 | $65.87 | $65.87 | 386,746 |
| 2021-11-19 | $67.90 | $70.04 | $67.50 | $68.57 | $68.57 | 305,252 |
| 2021-11-18 | $67.01 | $69.57 | $66.30 | $68.55 | $68.55 | 397,994 |
| 2021-11-17 | $68.53 | $69.02 | $67.10 | $67.58 | $67.58 | 470,328 |
| 2021-11-16 | $61.87 | $69.56 | $61.24 | $68.82 | $68.82 | 772,759 |
| 2021-11-15 | $59.86 | $61.82 | $59.44 | $60.79 | $60.79 | 480,787 |
| 2021-11-12 | $60.98 | $61.96 | $60.00 | $60.10 | $60.10 | 362,599 |
| 2021-11-11 | $60.93 | $63.00 | $59.96 | $61.00 | $61.00 | 415,780 |
| 2021-11-10 | $61.00 | $62.29 | $59.70 | $60.00 | $60.00 | 529,494 |
| 2021-11-09 | $61.00 | $61.62 | $57.43 | $57.46 | $57.46 | 248,475 |
| 2021-11-08 | $61.01 | $61.99 | $58.13 | $59.14 | $59.14 | 287,600 |
| 2021-11-05 | $62.11 | $62.51 | $60.84 | $61.00 | $61.00 | 277,753 |
| 2021-11-04 | $63.00 | $64.75 | $61.75 | $62.49 | $62.49 | 200,044 |
| 2021-11-03 | $63.17 | $64.49 | $61.72 | $63.60 | $63.60 | 330,532 |
| 2021-11-02 | $62.94 | $64.26 | $61.27 | $63.16 | $63.16 | 288,103 |
| 2021-11-01 | $62.00 | $64.78 | $60.75 | $63.94 | $63.94 | 287,970 |
| 2021-10-29 | $60.00 | $62.06 | $59.07 | $61.79 | $61.79 | 180,016 |
| 2021-10-28 | $61.83 | $62.50 | $59.77 | $60.10 | $60.10 | 518,414 |
| 2021-10-27 | $63.38 | $64.00 | $61.50 | $61.95 | $61.95 | 455,691 |
| 2021-10-26 | $66.79 | $66.89 | $63.21 | $63.50 | $63.50 | 755,362 |
| 2021-10-25 | $67.43 | $68.58 | $66.51 | $67.64 | $67.64 | 548,747 |
| 2021-10-22 | $66.02 | $69.00 | $66.02 | $67.43 | $67.43 | 236,267 |
| 2021-10-21 | $65.31 | $67.49 | $65.31 | $67.00 | $67.00 | 206,451 |
| 2021-10-20 | $65.80 | $67.83 | $65.70 | $66.40 | $66.40 | 162,556 |
| 2021-10-19 | $67.45 | $70.65 | $64.21 | $65.67 | $65.67 | 563,400 |
| 2021-10-18 | $65.49 | $68.33 | $65.22 | $67.23 | $67.23 | 392,920 |
| 2021-10-15 | $67.12 | $68.25 | $65.72 | $65.83 | $65.83 | 165,520 |
| 2021-10-14 | $66.52 | $67.71 | $65.56 | $66.78 | $66.78 | 313,925 |
| 2021-10-13 | $65.37 | $68.22 | $65.37 | $66.64 | $66.64 | 323,925 |
| 2021-10-12 | $67.30 | $67.61 | $65.00 | $65.10 | $65.10 | 901,077 |
| 2021-10-11 | $70.98 | $72.14 | $67.23 | $67.30 | $67.30 | 483,907 |
| 2021-10-08 | $73.25 | $73.50 | $70.24 | $71.01 | $71.01 | 891,911 |
| 2021-10-07 | $73.44 | $73.54 | $71.92 | $73.18 | $73.18 | 369,255 |
| 2021-10-06 | $72.26 | $74.59 | $71.92 | $72.46 | $72.46 | 531,184 |
| 2021-10-05 | $72.19 | $76.81 | $71.89 | $74.50 | $74.50 | 761,684 |
| 2021-10-04 | $70.95 | $73.34 | $70.00 | $72.37 | $72.37 | 321,589 |
| 2021-10-01 | $72.73 | $73.66 | $69.87 | $71.73 | $71.73 | 565,092 |
| 2021-09-30 | $71.55 | $75.57 | $71.30 | $72.49 | $72.49 | 477,622 |
| 2021-09-29 | $71.28 | $72.49 | $68.88 | $71.21 | $71.21 | 335,919 |
| 2021-09-28 | $74.04 | $74.95 | $68.62 | $69.36 | $69.36 | 1,083,046 |
| 2021-09-27 | $68.40 | $70.35 | $67.57 | $70.02 | $70.02 | 1,293,132 |
| 2021-09-24 | $69.43 | $70.80 | $66.69 | $68.00 | $68.00 | 369,535 |
| 2021-09-23 | $75.45 | $76.33 | $68.80 | $70.30 | $70.30 | 471,671 |
| 2021-09-22 | $73.70 | $78.35 | $73.70 | $76.57 | $76.57 | 581,528 |
| 2021-09-21 | $73.73 | $75.26 | $72.18 | $73.68 | $73.68 | 312,022 |
| 2021-09-20 | $72.48 | $75.49 | $70.94 | $72.32 | $72.32 | 622,898 |
| 2021-09-17 | $72.42 | $77.00 | $71.56 | $75.85 | $75.85 | 2,386,306 |
| 2021-09-16 | $66.88 | $69.46 | $66.28 | $68.14 | $68.14 | 755,665 |
| 2021-09-15 | $69.18 | $70.68 | $66.70 | $68.12 | $68.12 | 482,304 |
| 2021-09-14 | $68.98 | $70.37 | $66.92 | $68.72 | $68.72 | 350,271 |
| 2021-09-13 | $72.37 | $72.37 | $67.47 | $68.41 | $68.41 | 644,145 |
| 2021-09-10 | $77.37 | $77.37 | $71.51 | $72.00 | $72.00 | 535,610 |
| 2021-09-09 | $72.25 | $77.60 | $72.25 | $77.27 | $77.27 | 576,335 |
| 2021-09-08 | $74.50 | $76.41 | $73.24 | $74.53 | $74.53 | 702,939 |
| 2021-09-07 | $72.66 | $80.88 | $72.51 | $74.53 | $74.53 | 978,349 |
| 2021-09-03 | $70.15 | $71.71 | $69.46 | $71.69 | $71.69 | 352,144 |
| 2021-09-02 | $71.73 | $73.76 | $70.08 | $71.11 | $71.11 | 459,493 |
| 2021-09-01 | $69.99 | $72.97 | $68.96 | $71.81 | $71.81 | 493,929 |
| 2021-08-31 | $62.84 | $71.29 | $62.84 | $70.92 | $70.92 | 739,200 |
| 2021-08-30 | $63.71 | $65.96 | $63.04 | $64.18 | $64.18 | 456,937 |
| 2021-08-27 | $63.25 | $64.38 | $60.29 | $63.61 | $63.61 | 532,163 |
| 2021-08-26 | $67.15 | $67.63 | $62.39 | $62.92 | $62.92 | 560,099 |
| 2021-08-25 | $66.17 | $69.15 | $64.29 | $67.71 | $67.71 | 525,905 |
| 2021-08-24 | $68.34 | $70.47 | $65.86 | $68.04 | $68.04 | 739,018 |
| 2021-08-23 | $62.50 | $67.20 | $61.99 | $66.55 | $66.55 | 559,460 |
| 2021-08-20 | $57.70 | $61.28 | $57.62 | $59.78 | $59.78 | 709,659 |
| 2021-08-19 | $66.00 | $66.92 | $56.30 | $57.18 | $57.18 | 1,494,186 |
| 2021-08-18 | $67.30 | $69.35 | $66.06 | $67.90 | $67.90 | 367,801 |
| 2021-08-17 | $67.73 | $68.65 | $65.79 | $66.00 | $66.00 | 423,698 |
| 2021-08-16 | $70.18 | $70.93 | $68.81 | $70.18 | $70.18 | 329,349 |
| 2021-08-13 | $70.37 | $71.52 | $69.58 | $70.18 | $70.18 | 278,226 |
| 2021-08-12 | $71.91 | $73.71 | $70.56 | $71.00 | $71.00 | 217,390 |
| 2021-08-11 | $73.69 | $73.89 | $66.95 | $71.69 | $71.69 | 1,357,355 |
| 2021-08-10 | $76.65 | $78.90 | $76.07 | $78.43 | $78.43 | 468,747 |
| 2021-08-09 | $72.02 | $76.74 | $72.00 | $76.30 | $76.30 | 304,407 |
| 2021-08-06 | $78.00 | $78.46 | $71.68 | $72.27 | $72.27 | 372,592 |
| 2021-08-05 | $75.87 | $79.88 | $75.87 | $77.38 | $77.38 | 280,376 |
| 2021-08-04 | $78.36 | $81.00 | $76.20 | $76.85 | $76.85 | 412,300 |
| 2021-08-03 | $80.66 | $80.72 | $76.15 | $78.14 | $78.14 | 412,256 |
| 2021-08-02 | $77.69 | $81.05 | $76.66 | $80.35 | $80.35 | 405,561 |
| 2021-07-30 | $73.45 | $78.14 | $73.45 | $78.08 | $78.08 | 487,376 |
| 2021-07-29 | $75.30 | $79.32 | $72.00 | $76.15 | $76.15 | 671,963 |
| 2021-07-28 | $66.00 | $75.20 | $65.48 | $73.76 | $73.76 | 2,247,978 |
| 2021-07-27 | $60.78 | $61.58 | $56.97 | $60.70 | $60.70 | 2,455,306 |
| 2021-07-26 | $68.00 | $69.21 | $60.29 | $62.93 | $62.93 | 1,965,627 |
| 2021-07-23 | $76.00 | $76.60 | $70.42 | $73.24 | $73.24 | 883,400 |
| 2021-07-22 | $76.57 | $78.95 | $75.86 | $77.97 | $77.97 | 390,262 |
| 2021-07-21 | $75.05 | $78.28 | $74.30 | $77.99 | $77.99 | 349,052 |
| 2021-07-20 | $75.01 | $76.28 | $74.02 | $75.95 | $75.95 | 339,407 |
| 2021-07-19 | $75.07 | $77.67 | $74.50 | $75.98 | $75.98 | 262,764 |
| 2021-07-16 | $74.60 | $77.79 | $74.23 | $77.45 | $77.45 | 1,274,651 |
| 2021-07-15 | $73.01 | $75.40 | $72.86 | $74.16 | $74.16 | 259,954 |
| 2021-07-14 | $76.30 | $79.32 | $73.61 | $74.32 | $74.32 | 361,777 |
| 2021-07-13 | $76.13 | $78.04 | $75.00 | $76.33 | $76.33 | 498,559 |
| 2021-07-12 | $80.76 | $80.99 | $70.72 | $77.75 | $77.75 | 647,462 |
| 2021-07-09 | $75.68 | $80.92 | $75.15 | $80.70 | $80.70 | 313,862 |
| 2021-07-08 | $71.60 | $75.50 | $70.74 | $74.94 | $74.94 | 388,099 |
| 2021-07-07 | $75.61 | $77.98 | $73.81 | $75.45 | $75.45 | 623,883 |
| 2021-07-06 | $76.68 | $81.47 | $73.80 | $74.51 | $74.51 | 846,981 |
| 2021-07-02 | $83.32 | $84.05 | $79.93 | $81.66 | $81.66 | 248,522 |
| 2021-07-01 | $82.04 | $84.84 | $81.67 | $84.43 | $84.43 | 415,585 |
| 2021-06-30 | $79.09 | $85.40 | $79.09 | $83.95 | $83.95 | 779,587 |
| 2021-06-29 | $78.64 | $81.46 | $77.67 | $80.80 | $80.80 | 382,786 |
| 2021-06-28 | $78.00 | $80.33 | $78.00 | $79.79 | $79.79 | 201,232 |
| 2021-06-25 | $78.52 | $81.40 | $77.20 | $78.01 | $78.01 | 194,165 |
| 2021-06-24 | $78.64 | $81.42 | $78.64 | $81.28 | $81.28 | 489,336 |
| 2021-06-23 | $78.40 | $80.28 | $78.40 | $78.99 | $78.99 | 256,104 |
| 2021-06-22 | $75.71 | $81.20 | $75.71 | $79.10 | $79.10 | 438,353 |
| 2021-06-21 | $72.53 | $77.44 | $72.51 | $77.24 | $77.24 | 861,736 |
| 2021-06-18 | $72.69 | $75.16 | $72.69 | $73.41 | $73.41 | 694,244 |
| 2021-06-17 | $69.90 | $76.28 | $69.90 | $74.67 | $74.67 | 570,476 |
| 2021-06-16 | $70.00 | $71.77 | $69.69 | $71.50 | $71.50 | 317,534 |
| 2021-06-15 | $72.00 | $75.05 | $70.10 | $70.34 | $70.34 | 281,844 |
| 2021-06-14 | $71.18 | $73.70 | $70.68 | $72.49 | $72.49 | 339,128 |
| 2021-06-11 | $72.76 | $73.57 | $71.03 | $71.82 | $71.82 | 337,970 |
| 2021-06-10 | $75.87 | $77.05 | $72.26 | $73.33 | $73.33 | 476,831 |
| 2021-06-09 | $73.97 | $76.79 | $73.71 | $76.03 | $76.03 | 764,893 |
| 2021-06-08 | $72.91 | $74.76 | $72.56 | $74.11 | $74.11 | 503,148 |
| 2021-06-07 | $76.05 | $78.19 | $72.52 | $74.55 | $74.55 | 548,359 |
| 2021-06-04 | $76.16 | $80.18 | $76.06 | $78.03 | $78.03 | 497,931 |
| 2021-06-03 | $75.83 | $76.85 | $73.77 | $76.15 | $76.15 | 845,384 |
| 2021-06-02 | $81.40 | $81.40 | $74.57 | $76.20 | $76.20 | 796,057 |
| 2021-06-01 | $81.57 | $83.88 | $78.61 | $80.00 | $80.00 | 731,643 |
| 2021-05-28 | $74.81 | $84.02 | $74.30 | $81.07 | $81.07 | 967,202 |
| 2021-05-27 | $69.00 | $77.80 | $69.00 | $75.18 | $75.18 | 4,651,292 |
| 2021-05-26 | $70.27 | $73.65 | $68.43 | $68.87 | $68.87 | 639,015 |
| 2021-05-25 | $71.56 | $71.56 | $67.06 | $69.93 | $69.93 | 600,207 |
| 2021-05-24 | $70.00 | $70.95 | $67.68 | $69.78 | $69.78 | 555,300 |
| 2021-05-21 | $73.12 | $73.40 | $68.01 | $68.95 | $68.95 | 728,640 |
| 2021-05-20 | $63.50 | $72.78 | $63.50 | $72.45 | $72.45 | 1,379,455 |
| 2021-05-19 | $63.05 | $64.48 | $61.80 | $63.46 | $63.46 | 1,075,641 |
| 2021-05-18 | $65.00 | $65.00 | $61.56 | $63.48 | $63.48 | 1,421,500 |
| 2021-05-17 | $64.74 | $67.90 | $63.15 | $63.60 | $63.60 | 507,776 |
| 2021-05-14 | $63.35 | $65.00 | $62.49 | $64.89 | $64.89 | 325,350 |
| 2021-05-13 | $62.80 | $64.50 | $60.96 | $62.08 | $62.08 | 553,561 |
| 2021-05-12 | $58.71 | $62.13 | $58.71 | $62.07 | $62.07 | 651,122 |
| 2021-05-11 | $55.73 | $59.48 | $54.24 | $58.76 | $58.76 | 338,384 |
| 2021-05-10 | $59.74 | $59.74 | $56.14 | $56.74 | $56.74 | 489,025 |
| 2021-05-07 | $58.89 | $59.93 | $58.09 | $59.28 | $59.28 | 181,154 |
| 2021-05-06 | $59.42 | $60.00 | $57.16 | $59.00 | $59.00 | 484,545 |
| 2021-05-05 | $58.71 | $60.48 | $58.16 | $58.85 | $58.85 | 592,656 |
| 2021-05-04 | $60.81 | $61.74 | $57.02 | $58.03 | $58.03 | 551,661 |
| 2021-05-03 | $61.00 | $63.54 | $60.96 | $62.11 | $62.11 | 225,525 |
| 2021-04-30 | $59.77 | $62.11 | $59.70 | $61.11 | $61.11 | 233,184 |
| 2021-04-29 | $60.55 | $61.35 | $58.86 | $60.00 | $60.00 | 320,693 |
| 2021-04-28 | $63.29 | $63.86 | $59.01 | $59.99 | $59.99 | 457,597 |
| 2021-04-27 | $64.64 | $65.50 | $63.37 | $64.43 | $64.43 | 341,862 |
| 2021-04-26 | $64.09 | $64.88 | $62.00 | $64.23 | $64.23 | 374,206 |
| 2021-04-23 | $56.94 | $64.89 | $56.94 | $63.71 | $63.71 | 391,455 |
| 2021-04-22 | $57.41 | $59.95 | $56.31 | $58.42 | $58.42 | 623,264 |
| 2021-04-21 | $56.65 | $56.86 | $54.09 | $55.90 | $55.90 | 260,811 |
| 2021-04-20 | $56.56 | $59.90 | $56.08 | $56.82 | $56.82 | 506,451 |
| 2021-04-19 | $56.66 | $58.30 | $56.06 | $58.07 | $58.07 | 272,558 |
| 2021-04-16 | $56.77 | $58.10 | $55.48 | $57.00 | $57.00 | 269,650 |
| 2021-04-15 | $55.22 | $57.87 | $54.84 | $57.14 | $57.14 | 300,303 |
| 2021-04-14 | $49.64 | $56.66 | $49.64 | $55.09 | $55.09 | 642,335 |
| 2021-04-13 | $47.86 | $50.33 | $47.86 | $49.63 | $49.63 | 452,698 |
| 2021-04-12 | $51.65 | $51.65 | $46.63 | $47.86 | $47.86 | 469,761 |
| 2021-04-09 | $53.00 | $53.01 | $50.70 | $51.65 | $51.65 | 336,045 |
| 2021-04-08 | $52.34 | $53.68 | $51.51 | $52.85 | $52.85 | 282,677 |
| 2021-04-07 | $52.25 | $52.30 | $50.82 | $51.06 | $51.06 | 295,103 |
| 2021-04-06 | $49.00 | $52.06 | $49.00 | $51.38 | $51.38 | 174,658 |
| 2021-04-05 | $49.80 | $50.63 | $49.16 | $49.86 | $49.86 | 300,922 |
| 2021-04-01 | $48.80 | $51.16 | $48.80 | $49.72 | $49.72 | 407,415 |
| 2021-03-31 | $47.23 | $48.99 | $45.94 | $48.47 | $48.47 | 330,751 |
| 2021-03-30 | $45.91 | $48.10 | $43.53 | $47.17 | $47.17 | 377,741 |
| 2021-03-29 | $50.39 | $50.97 | $44.17 | $44.38 | $44.38 | 588,911 |
| 2021-03-26 | $47.18 | $48.32 | $45.61 | $46.62 | $46.62 | 445,087 |
| 2021-03-25 | $44.80 | $48.44 | $43.97 | $47.18 | $47.18 | 489,201 |
| 2021-03-24 | $49.56 | $50.94 | $44.81 | $45.58 | $45.58 | 799,207 |
| 2021-03-23 | $51.86 | $53.03 | $48.66 | $48.85 | $48.85 | 512,529 |
| 2021-03-22 | $53.00 | $54.00 | $51.68 | $53.76 | $53.76 | 580,424 |
| 2021-03-19 | $53.33 | $53.92 | $52.28 | $53.00 | $53.00 | 193,197 |
| 2021-03-18 | $56.00 | $56.00 | $53.00 | $53.26 | $53.26 | 244,130 |
| 2021-03-17 | $54.00 | $57.34 | $53.73 | $56.69 | $56.69 | 380,449 |
| 2021-03-16 | $52.79 | $56.40 | $52.79 | $54.66 | $54.66 | 287,596 |
| 2021-03-15 | $56.80 | $56.80 | $52.00 | $52.63 | $52.63 | 195,527 |
| 2021-03-12 | $54.69 | $55.86 | $52.74 | $55.01 | $55.01 | 183,966 |
| 2021-03-11 | $53.46 | $55.45 | $53.14 | $55.45 | $55.45 | 453,155 |
| 2021-03-10 | $53.02 | $53.88 | $51.01 | $51.88 | $51.88 | 294,218 |
| 2021-03-09 | $50.15 | $54.41 | $50.08 | $51.27 | $51.27 | 838,692 |
| 2021-03-08 | $49.01 | $50.47 | $47.64 | $50.03 | $50.03 | 476,397 |
| 2021-03-05 | $56.46 | $56.46 | $47.60 | $49.28 | $49.28 | 483,918 |
| 2021-03-04 | $59.98 | $59.98 | $53.00 | $55.55 | $55.55 | 701,406 |
| 2021-03-03 | $59.67 | $62.95 | $57.50 | $61.23 | $61.23 | 369,819 |
| 2021-03-02 | $63.55 | $64.52 | $58.36 | $58.90 | $58.90 | 518,365 |
| 2021-03-01 | $60.01 | $65.94 | $59.85 | $63.97 | $63.97 | 243,047 |
| 2021-02-26 | $58.59 | $61.93 | $56.61 | $59.19 | $59.19 | 309,985 |
| 2021-02-25 | $59.59 | $63.71 | $57.55 | $58.48 | $58.48 | 647,123 |
| 2021-02-24 | $57.09 | $59.60 | $55.74 | $57.99 | $57.99 | 368,528 |
| 2021-02-23 | $54.38 | $57.87 | $53.11 | $57.50 | $57.50 | 328,827 |
| 2021-02-22 | $57.81 | $58.94 | $55.48 | $55.80 | $55.80 | 287,517 |
| 2021-02-19 | $58.10 | $59.25 | $56.28 | $57.82 | $57.82 | 126,727 |
| 2021-02-18 | $57.39 | $58.66 | $56.36 | $56.99 | $56.99 | 279,186 |
| 2021-02-17 | $57.00 | $59.94 | $56.24 | $57.26 | $57.26 | 140,647 |
| 2021-02-16 | $58.98 | $62.05 | $57.70 | $57.89 | $57.89 | 244,218 |
| 2021-02-12 | $57.84 | $58.70 | $56.58 | $58.08 | $58.08 | 138,489 |
| 2021-02-11 | $57.76 | $62.43 | $57.13 | $57.48 | $57.48 | 332,270 |
| 2021-02-10 | $54.00 | $59.91 | $53.70 | $57.67 | $57.67 | 911,930 |
| 2021-02-09 | $55.54 | $55.75 | $53.01 | $53.21 | $53.21 | 1,349,760 |
| 2021-02-08 | $61.61 | $62.53 | $57.26 | $57.98 | $57.98 | 378,873 |
| 2021-02-05 | $64.24 | $64.24 | $60.75 | $62.00 | $62.00 | 128,265 |
| 2021-02-04 | $63.94 | $64.66 | $62.04 | $62.80 | $62.80 | 203,229 |
| 2021-02-03 | $63.96 | $65.55 | $62.16 | $63.29 | $63.29 | 228,306 |
| 2021-02-02 | $60.00 | $64.17 | $60.00 | $63.96 | $63.96 | 198,109 |
| 2021-02-01 | $55.40 | $64.32 | $55.30 | $58.77 | $58.77 | 345,946 |
| 2021-01-29 | $52.03 | $54.46 | $50.48 | $54.39 | $54.39 | 163,452 |
| 2021-01-28 | $48.97 | $52.59 | $48.10 | $52.26 | $52.26 | 214,157 |
| 2021-01-27 | $50.20 | $51.98 | $47.92 | $49.28 | $49.28 | 161,026 |
| 2021-01-26 | $52.11 | $53.09 | $50.25 | $50.25 | $50.25 | 192,360 |
| 2021-01-25 | $55.64 | $56.74 | $51.11 | $52.97 | $52.97 | 221,301 |
| 2021-01-22 | $54.53 | $56.54 | $54.02 | $55.24 | $55.24 | 206,879 |
| 2021-01-21 | $52.75 | $54.86 | $51.00 | $54.67 | $54.67 | 169,815 |
| 2021-01-20 | $53.83 | $55.00 | $51.11 | $51.84 | $51.84 | 179,184 |
| 2021-01-19 | $49.39 | $54.34 | $49.39 | $53.05 | $53.05 | 320,580 |
| 2021-01-15 | $49.73 | $51.48 | $48.76 | $49.52 | $49.52 | 175,648 |
| 2021-01-14 | $51.00 | $51.63 | $48.73 | $49.76 | $49.76 | 249,118 |
| 2021-01-13 | $52.17 | $52.22 | $48.45 | $50.95 | $50.95 | 429,365 |
| 2021-01-12 | $56.55 | $57.51 | $53.80 | $54.06 | $54.06 | 107,069 |
| 2021-01-11 | $58.00 | $58.00 | $54.23 | $56.40 | $56.40 | 315,193 |
| 2021-01-08 | $53.91 | $59.14 | $53.91 | $57.77 | $57.77 | 416,862 |
| 2021-01-07 | $50.31 | $54.17 | $49.55 | $54.05 | $54.05 | 282,830 |
| 2021-01-06 | $46.75 | $51.00 | $46.20 | $50.42 | $50.42 | 338,234 |
| 2021-01-05 | $45.79 | $49.83 | $45.26 | $48.21 | $48.21 | 537,400 |
| 2021-01-04 | $47.32 | $49.79 | $44.93 | $45.24 | $45.24 | 230,707 |
| 2020-12-31 | $41.89 | $47.15 | $41.89 | $47.15 | $47.15 | 335,337 |
| 2020-12-30 | $40.62 | $42.53 | $40.62 | $42.41 | $42.41 | 63,459 |
| 2020-12-29 | $42.29 | $42.68 | $40.66 | $40.77 | $40.77 | 184,422 |
| 2020-12-28 | $42.00 | $42.89 | $41.59 | $42.23 | $42.23 | 130,629 |
| 2020-12-24 | $42.00 | $42.09 | $41.10 | $41.55 | $41.55 | 192,906 |
| 2020-12-23 | $41.26 | $42.66 | $41.26 | $42.00 | $42.00 | 470,648 |
| 2020-12-22 | $40.05 | $43.50 | $40.05 | $41.92 | $41.92 | 251,843 |
| 2020-12-21 | $39.84 | $40.58 | $39.02 | $40.58 | $40.58 | 59,373 |
| 2020-12-18 | $41.30 | $41.36 | $39.80 | $39.83 | $39.83 | 428,109 |
| 2020-12-17 | $39.81 | $41.30 | $39.81 | $41.30 | $41.30 | 206,480 |
| 2020-12-16 | $40.00 | $41.42 | $39.24 | $39.46 | $39.46 | 218,156 |
| 2020-12-15 | $38.08 | $40.00 | $37.83 | $39.80 | $39.80 | 201,991 |
| 2020-12-14 | $37.57 | $38.89 | $37.23 | $38.19 | $38.19 | 115,843 |
| 2020-12-11 | $37.05 | $38.48 | $37.00 | $37.14 | $37.14 | 449,816 |
| 2020-12-10 | $37.51 | $38.35 | $37.03 | $37.05 | $37.05 | 497,170 |
| 2020-12-09 | $38.50 | $38.50 | $37.81 | $37.96 | $37.96 | 141,581 |
| 2020-12-08 | $40.00 | $40.03 | $38.10 | $38.50 | $38.50 | 267,027 |
| 2020-12-07 | $39.27 | $40.98 | $37.74 | $40.72 | $40.72 | 363,029 |
| 2020-12-04 | $37.84 | $38.40 | $37.23 | $37.99 | $37.99 | 242,603 |
| 2020-12-03 | $37.05 | $38.36 | $37.00 | $37.84 | $37.84 | 336,367 |
| 2020-12-02 | $37.05 | $38.03 | $37.01 | $37.12 | $37.12 | 193,429 |
| 2020-12-01 | $38.30 | $38.72 | $37.00 | $37.11 | $37.11 | 242,936 |
| 2020-11-30 | $37.91 | $39.14 | $37.01 | $39.14 | $39.14 | 198,811 |
| 2020-11-27 | $37.05 | $37.38 | $36.70 | $37.28 | $37.28 | 68,116 |
| 2020-11-25 | $37.19 | $37.96 | $35.50 | $37.00 | $37.00 | 142,483 |
| 2020-11-24 | $39.88 | $39.95 | $37.13 | $37.16 | $37.16 | 148,308 |
| 2020-11-23 | $40.27 | $41.19 | $40.09 | $40.26 | $40.26 | 112,395 |
| 2020-11-20 | $40.56 | $41.50 | $39.42 | $40.86 | $40.86 | 213,416 |
| 2020-11-19 | $37.67 | $41.98 | $37.67 | $40.28 | $40.28 | 343,727 |
| 2020-11-18 | $37.58 | $38.81 | $37.58 | $37.84 | $37.84 | 169,310 |
| 2020-11-17 | $37.42 | $37.90 | $36.40 | $37.81 | $37.81 | 207,531 |
| 2020-11-16 | $36.93 | $38.10 | $36.37 | $37.23 | $37.23 | 188,469 |
| 2020-11-13 | $34.74 | $38.46 | $34.74 | $37.02 | $37.02 | 293,799 |
| 2020-11-12 | $34.78 | $35.18 | $34.00 | $34.39 | $34.39 | 273,868 |
| 2020-11-11 | $33.81 | $35.30 | $33.67 | $34.88 | $34.88 | 300,854 |
| 2020-11-10 | $32.92 | $35.20 | $32.74 | $34.08 | $34.08 | 357,325 |
| 2020-11-09 | $36.73 | $36.73 | $32.64 | $32.94 | $32.94 | 325,054 |
| 2020-11-06 | $36.42 | $36.42 | $34.51 | $35.69 | $35.69 | 350,985 |
| 2020-11-05 | $37.70 | $37.94 | $34.96 | $36.61 | $36.61 | 340,082 |
| 2020-11-04 | $40.05 | $40.61 | $35.53 | $37.27 | $37.27 | 311,523 |
| 2020-11-03 | $39.74 | $40.61 | $39.58 | $40.05 | $40.05 | 429,182 |
| 2020-11-02 | $40.10 | $41.05 | $39.33 | $39.93 | $39.93 | 474,706 |
| 2020-10-30 | $40.71 | $41.17 | $40.00 | $41.17 | $41.17 | 152,507 |
| 2020-10-29 | $40.95 | $41.00 | $39.75 | $40.82 | $40.82 | 180,851 |
| 2020-10-28 | $41.06 | $41.64 | $40.55 | $40.96 | $40.96 | 261,867 |
| 2020-10-27 | $41.55 | $41.70 | $40.60 | $41.16 | $41.16 | 177,963 |
| 2020-10-26 | $40.67 | $41.22 | $40.40 | $41.19 | $41.19 | 435,714 |
| 2020-10-23 | $40.21 | $41.14 | $39.65 | $40.67 | $40.67 | 298,414 |
| 2020-10-22 | $40.16 | $40.65 | $39.32 | $40.31 | $40.31 | 368,660 |
| 2020-10-21 | $40.65 | $42.53 | $39.66 | $40.77 | $40.77 | 233,899 |
| 2020-10-20 | $40.87 | $40.88 | $39.93 | $40.63 | $40.63 | 205,641 |
| 2020-10-19 | $41.00 | $41.00 | $40.35 | $40.69 | $40.69 | 230,216 |
| 2020-10-16 | $40.65 | $41.50 | $40.44 | $40.65 | $40.65 | 232,868 |
| 2020-10-15 | $40.22 | $40.98 | $39.68 | $40.85 | $40.85 | 993,173 |
| 2020-10-14 | $41.19 | $41.41 | $40.31 | $40.78 | $40.78 | 221,088 |
| 2020-10-13 | $40.22 | $41.47 | $39.59 | $40.89 | $40.89 | 177,862 |
| 2020-10-12 | $39.50 | $40.50 | $39.50 | $40.11 | $40.11 | 161,077 |
| 2020-10-09 | $39.96 | $40.20 | $39.36 | $39.60 | $39.60 | 205,572 |
| 2020-10-08 | $40.87 | $41.08 | $39.30 | $39.80 | $39.80 | 266,806 |
| 2020-10-07 | $39.00 | $39.99 | $39.00 | $39.75 | $39.75 | 142,645 |
| 2020-10-06 | $39.81 | $40.77 | $38.62 | $38.76 | $38.76 | 115,356 |
| 2020-10-05 | $40.73 | $41.26 | $39.40 | $39.98 | $39.98 | 163,045 |
| 2020-10-02 | $41.50 | $42.76 | $39.28 | $41.32 | $41.32 | 257,808 |
| 2020-10-01 | $43.99 | $44.93 | $41.00 | $42.89 | $42.89 | 343,115 |
| 2020-09-30 | $38.68 | $47.46 | $38.68 | $47.03 | $47.03 | 662,530 |
| 2020-09-29 | $39.07 | $39.20 | $38.21 | $38.38 | $38.38 | 60,758 |
| 2020-09-28 | $38.30 | $39.51 | $37.89 | $39.00 | $39.00 | 90,375 |
| 2020-09-25 | $37.86 | $40.23 | $37.86 | $38.22 | $38.22 | 47,158 |
| 2020-09-24 | $41.11 | $41.77 | $38.21 | $39.17 | $39.17 | 164,612 |
| 2020-09-23 | $39.07 | $42.27 | $38.96 | $41.90 | $41.90 | 187,512 |
| 2020-09-22 | $37.33 | $39.58 | $37.32 | $39.50 | $39.50 | 190,952 |
| 2020-09-21 | $36.02 | $37.50 | $35.72 | $37.32 | $37.32 | 149,211 |
| 2020-09-18 | $37.10 | $38.14 | $36.50 | $36.66 | $36.66 | 213,156 |
| 2020-09-17 | $36.95 | $38.08 | $36.51 | $37.78 | $37.78 | 171,775 |
| 2020-09-16 | $37.36 | $37.99 | $36.50 | $36.80 | $36.80 | 233,979 |
| 2020-09-15 | $38.00 | $38.77 | $36.82 | $38.00 | $38.00 | 304,482 |
| 2020-09-14 | $38.00 | $39.80 | $38.00 | $39.50 | $39.50 | 188,343 |
| 2020-09-11 | $38.00 | $38.14 | $36.55 | $37.55 | $37.55 | 166,285 |
| 2020-09-10 | $38.07 | $39.37 | $37.60 | $38.00 | $38.00 | 200,414 |
| 2020-09-09 | $39.30 | $41.92 | $37.82 | $39.08 | $39.08 | 316,170 |
| 2020-09-08 | $38.50 | $41.76 | $37.03 | $39.10 | $39.10 | 456,145 |
| 2020-09-04 | $41.10 | $42.30 | $35.37 | $37.07 | $37.07 | 1,172,288 |
| 2020-09-03 | $35.60 | $37.48 | $34.00 | $35.77 | $35.77 | 192,964 |
| 2020-09-02 | $35.14 | $37.17 | $34.60 | $35.60 | $35.60 | 89,274 |
| 2020-09-01 | $39.44 | $39.44 | $32.62 | $35.00 | $35.00 | 689,564 |
| 2020-08-31 | $32.55 | $39.80 | $31.21 | $39.44 | $39.44 | 315,186 |
| 2020-08-28 | $31.50 | $33.51 | $30.67 | $31.00 | $31.00 | 67,025 |
| 2020-08-27 | $31.84 | $33.99 | $30.85 | $31.24 | $31.24 | 281,845 |
| 2020-08-26 | $31.09 | $31.45 | $30.00 | $30.19 | $30.19 | 162,523 |
| 2020-08-25 | $30.60 | $31.95 | $30.06 | $30.28 | $30.28 | 120,160 |
| 2020-08-24 | $29.60 | $30.76 | $29.60 | $30.30 | $30.30 | 66,506 |
| 2020-08-21 | $29.81 | $29.91 | $29.27 | $29.50 | $29.50 | 57,379 |
| 2020-08-20 | $30.39 | $32.00 | $29.08 | $29.96 | $29.96 | 81,715 |
| 2020-08-19 | $29.47 | $30.80 | $29.19 | $30.59 | $30.59 | 28,638 |
| 2020-08-18 | $29.26 | $29.90 | $28.90 | $29.90 | $29.90 | 48,317 |
| 2020-08-17 | $29.76 | $30.39 | $28.70 | $29.29 | $29.29 | 72,504 |
| 2020-08-14 | $30.99 | $30.99 | $29.33 | $29.90 | $29.90 | 95,234 |
| 2020-08-13 | $29.97 | $30.59 | $29.06 | $29.98 | $29.98 | 112,107 |
| 2020-08-12 | $29.30 | $30.99 | $28.63 | $29.35 | $29.35 | 96,766 |
| 2020-08-11 | $29.00 | $30.15 | $28.98 | $29.24 | $29.24 | 84,880 |
| 2020-08-10 | $29.45 | $30.30 | $28.91 | $29.50 | $29.50 | 144,654 |
| 2020-08-07 | $29.79 | $30.97 | $29.00 | $30.08 | $30.08 | 67,125 |
| 2020-08-06 | $29.53 | $30.07 | $28.29 | $29.00 | $29.00 | 167,217 |
| 2020-08-05 | $30.01 | $31.59 | $29.00 | $29.30 | $29.30 | 181,657 |
| 2020-08-04 | $29.80 | $31.54 | $29.80 | $30.73 | $30.73 | 116,526 |
| 2020-08-03 | $33.00 | $34.23 | $29.64 | $30.40 | $30.40 | 256,082 |
| 2020-07-31 | $29.12 | $34.00 | $29.12 | $31.95 | $31.95 | 357,493 |
| 2020-07-30 | $29.02 | $30.39 | $29.00 | $29.38 | $29.38 | 65,220 |
| 2020-07-29 | $30.00 | $30.51 | $29.79 | $30.20 | $30.20 | 83,879 |
| 2020-07-28 | $29.50 | $31.17 | $29.43 | $30.51 | $30.51 | 22,967 |
| 2020-07-27 | $29.65 | $30.05 | $29.65 | $29.80 | $29.80 | 49,639 |
| 2020-07-24 | $29.01 | $29.50 | $27.50 | $28.24 | $28.24 | 49,982 |
| 2020-07-23 | $29.75 | $30.84 | $29.66 | $29.93 | $29.93 | 29,404 |
| 2020-07-22 | $31.76 | $32.50 | $29.40 | $29.98 | $29.98 | 49,810 |
| 2020-07-21 | $29.00 | $34.98 | $29.00 | $31.21 | $31.21 | 72,680 |
| 2020-07-20 | $33.01 | $34.98 | $27.98 | $28.55 | $28.55 | 65,151 |
| 2020-07-17 | $31.14 | $32.99 | $30.54 | $32.99 | $32.99 | 31,500 |
| 2020-07-16 | $34.00 | $34.00 | $30.00 | $31.02 | $31.02 | 71,400 |
| 2020-07-15 | $31.00 | $34.98 | $31.00 | $32.64 | $32.64 | 27,700 |
| 2020-07-14 | $33.10 | $33.11 | $29.12 | $31.30 | $31.30 | 53,800 |
| 2020-07-13 | $29.99 | $35.00 | $29.50 | $33.31 | $33.31 | 140,000 |
| 2020-07-10 | $29.00 | $29.54 | $28.60 | $29.50 | $29.50 | 14,300 |
| 2020-07-09 | $29.51 | $29.79 | $28.32 | $28.71 | $28.71 | 10,900 |
| 2020-07-08 | $29.56 | $29.75 | $28.63 | $29.32 | $29.32 | 22,900 |
| 2020-07-07 | $26.96 | $29.45 | $26.96 | $29.45 | $29.45 | 35,600 |
| 2020-07-06 | $29.69 | $30.00 | $26.02 | $27.46 | $27.46 | 92,100 |
| 2020-07-02 | $29.88 | $29.99 | $28.73 | $29.32 | $29.32 | 36,900 |
| 2020-07-01 | $30.00 | $30.69 | $29.08 | $29.60 | $29.60 | 30,400 |
| 2020-06-30 | $28.71 | $30.55 | $28.71 | $29.93 | $29.93 | 43,800 |
| 2020-06-29 | $30.00 | $31.31 | $28.48 | $28.65 | $28.65 | 15,400 |
| 2020-06-26 | $31.37 | $31.37 | $29.40 | $29.91 | $29.91 | 11,763 |
| 2020-06-25 | $30.48 | $31.37 | $29.28 | $30.95 | $30.95 | 17,675 |
| 2020-06-24 | $29.63 | $31.35 | $28.58 | $30.02 | $30.02 | 39,545 |
| 2020-06-23 | $30.00 | $30.44 | $28.01 | $29.96 | $29.96 | 38,304 |
| 2020-06-22 | $30.93 | $31.13 | $29.14 | $30.70 | $30.70 | 29,309 |
| 2020-06-19 | $31.28 | $32.31 | $30.53 | $30.97 | $30.97 | 54,579 |
| 2020-06-18 | $31.59 | $31.59 | $30.13 | $31.00 | $31.00 | 93,329 |
| 2020-06-17 | $29.93 | $31.71 | $29.86 | $30.91 | $30.91 | 113,270 |
| 2020-06-16 | $29.00 | $30.25 | $29.00 | $29.90 | $29.90 | 102,787 |
| 2020-06-15 | $23.61 | $28.66 | $23.61 | $28.66 | $28.66 | 82,154 |
| 2020-06-12 | $23.90 | $25.69 | $23.90 | $24.01 | $24.01 | 21,465 |
| 2020-06-11 | $24.62 | $24.62 | $23.23 | $23.75 | $23.75 | 19,879 |
| 2020-06-10 | $25.79 | $25.80 | $24.00 | $24.74 | $24.74 | 32,810 |
| 2020-06-09 | $24.00 | $25.00 | $23.60 | $24.50 | $24.50 | 20,438 |
| 2020-06-08 | $23.00 | $25.00 | $23.00 | $24.80 | $24.80 | 39,443 |
| 2020-06-05 | $23.86 | $24.83 | $22.86 | $23.00 | $23.00 | 53,733 |
| 2020-06-04 | $25.79 | $26.79 | $23.22 | $23.86 | $23.86 | 53,461 |
| 2020-06-03 | $23.18 | $25.80 | $23.18 | $25.80 | $25.80 | 90,424 |
| 2020-06-02 | $24.92 | $25.87 | $21.55 | $22.08 | $22.08 | 103,005 |
| 2020-06-01 | $24.90 | $25.96 | $24.02 | $24.92 | $24.92 | 52,065 |
| 2020-05-29 | $24.93 | $25.18 | $24.03 | $24.93 | $24.93 | 15,975 |
| 2020-05-28 | $24.29 | $25.77 | $24.29 | $24.35 | $24.35 | 76,495 |
| 2020-05-27 | $22.56 | $24.25 | $22.53 | $24.25 | $24.25 | 48,430 |
| 2020-05-26 | $20.20 | $23.59 | $20.20 | $22.93 | $22.93 | 70,463 |
| 2020-05-22 | $20.75 | $21.94 | $20.60 | $21.30 | $21.30 | 58,648 |
| 2020-05-21 | $22.49 | $22.49 | $20.00 | $22.20 | $22.20 | 155,166 |
| 2020-05-20 | $29.71 | $32.89 | $22.00 | $22.70 | $22.70 | 318,880 |
| 2020-05-19 | $20.30 | $27.40 | $20.30 | $26.16 | $26.16 | 206,992 |
| 2020-05-18 | $19.18 | $21.45 | $19.10 | $20.50 | $20.50 | 67,549 |
| 2020-05-15 | $19.39 | $19.39 | $18.60 | $18.87 | $18.87 | 32,987 |
| 2020-05-14 | $19.49 | $19.49 | $17.86 | $18.45 | $18.45 | 20,539 |
| 2020-05-13 | $18.45 | $19.50 | $17.87 | $19.39 | $19.39 | 84,554 |
| 2020-05-12 | $17.75 | $18.48 | $16.12 | $18.48 | $18.48 | 45,379 |
| 2020-05-11 | $16.27 | $18.21 | $16.27 | $17.13 | $17.13 | 30,855 |
| 2020-05-08 | $16.00 | $16.62 | $16.00 | $16.35 | $16.35 | 30,369 |
| 2020-05-07 | $15.90 | $16.69 | $15.90 | $16.00 | $16.00 | 22,320 |
| 2020-05-06 | $15.47 | $16.00 | $15.47 | $16.00 | $16.00 | 17,899 |
| 2020-05-05 | $15.90 | $16.56 | $15.21 | $15.26 | $15.26 | 49,406 |
| 2020-05-04 | $16.00 | $16.34 | $15.40 | $16.28 | $16.28 | 18,485 |
| 2020-05-01 | $16.20 | $16.78 | $13.77 | $15.89 | $15.89 | 107,048 |
| 2020-04-30 | $19.11 | $19.74 | $18.00 | $18.00 | $18.00 | 72,567 |
| 2020-04-29 | $16.64 | $19.75 | $16.49 | $18.20 | $18.20 | 84,270 |
| 2020-04-28 | $16.00 | $16.70 | $15.89 | $15.90 | $15.90 | 60,543 |
| 2020-04-27 | $14.00 | $16.30 | $13.60 | $15.89 | $15.89 | 102,063 |
| 2020-04-24 | $14.26 | $14.26 | $13.97 | $14.13 | $14.13 | 15,908 |
| 2020-04-23 | $14.00 | $14.28 | $13.80 | $14.05 | $14.05 | 12,895 |
| 2020-04-22 | $14.39 | $14.39 | $13.68 | $14.24 | $14.24 | 25,859 |
| 2020-04-21 | $13.70 | $14.34 | $13.21 | $13.40 | $13.40 | 23,778 |
| 2020-04-20 | $14.42 | $14.42 | $13.70 | $14.34 | $14.34 | 33,026 |
| 2020-04-17 | $14.14 | $14.14 | $13.51 | $13.80 | $13.80 | 19,907 |
| 2020-04-16 | $14.49 | $14.49 | $13.09 | $14.15 | $14.15 | 43,311 |
| 2020-04-15 | $14.30 | $14.30 | $13.52 | $13.70 | $13.70 | 16,563 |
| 2020-04-14 | $13.88 | $13.89 | $13.35 | $13.60 | $13.60 | 42,264 |
| 2020-04-13 | $13.30 | $13.70 | $13.30 | $13.30 | $13.30 | 5,308 |
| 2020-04-09 | $13.24 | $13.85 | $13.01 | $13.60 | $13.60 | 79,222 |
| 2020-04-08 | $12.95 | $13.90 | $12.95 | $13.10 | $13.10 | 35,991 |
| 2020-04-07 | $13.96 | $13.96 | $13.00 | $13.00 | $13.00 | 36,479 |
| 2020-04-06 | $14.95 | $14.96 | $13.78 | $13.79 | $13.79 | 33,700 |
| 2020-04-03 | $14.95 | $15.80 | $14.10 | $14.50 | $14.50 | 316,640 |
| 2020-04-02 | $13.50 | $14.50 | $12.59 | $14.50 | $14.50 | 59,560 |
| 2020-04-01 | $13.00 | $13.50 | $12.68 | $13.50 | $13.50 | 11,108 |
| 2020-03-31 | $12.80 | $13.39 | $12.15 | $13.00 | $13.00 | 30,827 |
| 2020-03-30 | $13.40 | $13.49 | $12.50 | $12.50 | $12.50 | 27,422 |
| 2020-03-27 | $11.28 | $13.00 | $11.28 | $13.00 | $13.00 | 8,870 |
| 2020-03-26 | $13.00 | $13.15 | $12.01 | $12.01 | $12.01 | 4,643 |
| 2020-03-25 | $12.10 | $13.00 | $11.65 | $13.00 | $13.00 | 31,337 |
| 2020-03-24 | $11.49 | $11.72 | $11.28 | $11.46 | $11.46 | 4,934 |
| 2020-03-23 | $11.16 | $11.34 | $11.10 | $11.25 | $11.25 | 3,654 |
| 2020-03-20 | $11.53 | $11.99 | $11.10 | $11.25 | $11.25 | 18,024 |
| 2020-03-19 | $11.06 | $11.80 | $11.05 | $11.38 | $11.38 | 21,416 |
| 2020-03-18 | $11.26 | $12.09 | $11.19 | $11.20 | $11.20 | 13,870 |
| 2020-03-17 | $12.47 | $12.47 | $11.50 | $11.50 | $11.50 | 31,249 |
| 2020-03-16 | $12.57 | $12.75 | $11.50 | $11.50 | $11.50 | 41,975 |
| 2020-03-13 | $13.98 | $13.98 | $13.10 | $13.67 | $13.67 | 37,856 |
| 2020-03-12 | $13.11 | $13.35 | $12.00 | $12.75 | $12.75 | 61,143 |
| 2020-03-11 | $13.83 | $14.44 | $13.36 | $13.62 | $13.62 | 46,660 |
| 2020-03-10 | $13.96 | $14.73 | $13.85 | $14.13 | $14.13 | 61,876 |
| 2020-03-09 | $13.30 | $14.43 | $12.57 | $14.00 | $14.00 | 63,290 |
| 2020-03-06 | $13.56 | $14.78 | $13.56 | $14.00 | $14.00 | 129,108 |
| 2020-03-05 | $13.75 | $14.13 | $12.99 | $14.10 | $14.10 | 59,423 |
| 2020-03-04 | $13.18 | $14.05 | $13.18 | $13.86 | $13.86 | 28,098 |
| 2020-03-03 | $13.40 | $13.50 | $12.76 | $13.10 | $13.10 | 46,538 |
| 2020-03-02 | $12.83 | $13.65 | $12.65 | $13.51 | $13.51 | 425,119 |
| 2020-02-28 | $12.60 | $12.72 | $11.60 | $12.30 | $12.30 | 40,767 |
| 2020-02-27 | $13.22 | $13.22 | $12.32 | $12.50 | $12.50 | 35,580 |
| 2020-02-26 | $14.00 | $14.49 | $13.02 | $13.40 | $13.40 | 71,758 |
| 2020-02-25 | $12.01 | $13.87 | $12.01 | $13.82 | $13.82 | 141,175 |
| 2020-02-24 | $11.80 | $12.28 | $11.48 | $12.01 | $12.01 | 34,070 |
| 2020-02-21 | $12.78 | $12.82 | $11.61 | $11.99 | $11.99 | 113,732 |
| 2020-02-20 | $10.58 | $12.45 | $10.55 | $12.14 | $12.14 | 212,407 |
| 2020-02-19 | $10.55 | $10.96 | $10.55 | $10.64 | $10.64 | 24,261 |
| 2020-02-18 | $10.86 | $10.97 | $10.60 | $10.63 | $10.63 | 35,214 |
| 2020-02-14 | $11.15 | $11.20 | $10.81 | $10.81 | $10.81 | 24,930 |
| 2020-02-13 | $10.96 | $11.25 | $10.89 | $11.08 | $11.08 | 32,278 |
| 2020-02-12 | $11.20 | $11.25 | $10.88 | $11.00 | $11.00 | 24,853 |
| 2020-02-11 | $11.26 | $11.50 | $11.03 | $11.18 | $11.18 | 30,146 |
| 2020-02-10 | $11.00 | $11.07 | $10.58 | $11.00 | $11.00 | 126,948 |
| 2020-02-07 | $10.99 | $11.45 | $10.65 | $11.00 | $11.00 | 91,939 |
| 2020-02-06 | $11.54 | $11.54 | $10.91 | $10.95 | $10.95 | 78,208 |
| 2020-02-05 | $11.22 | $11.79 | $10.50 | $11.50 | $11.50 | 169,759 |
| 2020-02-04 | $11.25 | $11.35 | $9.30 | $11.35 | $11.35 | 406,792 |
| 2020-02-03 | $12.34 | $12.61 | $11.16 | $11.35 | $11.35 | 122,392 |
| 2020-01-31 | $13.00 | $13.05 | $12.30 | $12.30 | $12.30 | 100,628 |
| 2020-01-30 | $13.26 | $13.75 | $13.00 | $13.00 | $13.00 | 100,320 |
| 2020-01-29 | $13.64 | $13.81 | $13.25 | $13.43 | $13.43 | 84,422 |
| 2020-01-28 | $13.64 | $13.92 | $13.50 | $13.68 | $13.68 | 67,527 |
| 2020-01-27 | $13.85 | $14.11 | $13.61 | $13.68 | $13.68 | 120,253 |
| 2020-01-24 | $15.14 | $15.60 | $12.32 | $14.00 | $14.00 | 373,175 |
| 2020-01-23 | $15.46 | $15.73 | $15.00 | $15.16 | $15.16 | 250,037 |
| 2020-01-22 | $14.25 | $15.39 | $13.85 | $15.37 | $15.37 | 760,289 |
| 2020-01-21 | $12.50 | $13.95 | $12.45 | $13.80 | $13.80 | 1,040,546 |
| 2020-01-17 | $14.75 | $15.79 | $12.25 | $12.50 | $12.50 | 3,830,800 |
I-Mab (IMAB) News Headlines
Recent I-Mab (IMAB) News
Similar Companies to I-Mab (IMAB) 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 |