Immunovant Inc (IMVT) Exchange: NASDAQ
Data as of Sept. 9, 2024
$30.90 ($-0.08) -0.26%
Immunovant Inc - Daily Information
Click for more stock information on Immunovant Inc.| Daily Information | Data |
|---|---|
| Date | Sept. 9, 2024 |
| Open | $31.16 |
| Previous Close | $30.90 |
| High | $31.51 |
| Low | $30.78 |
| Adjusted Open | $31.16 |
| Previous Adjusted Close | $30.90 |
| Adjusted High | $31.51 |
| Adjusted Low | $30.78 |
About Immunovant Inc (IMVT)
Immunovant, Inc. is a clinical-stage biopharmaceutical company focused on enabling normal lives for people with autoimmune diseases. Immunovant is developing IMVT-1401 (batoclimab), a novel, fully human anti-FcRn monoclonal antibody, as a subcutaneous injection for the treatment of autoimmune diseases mediated by pathogenic IgG antibodies.
Invest in Immunovant Inc (IMVT)
Historical Stock Data for Immunovant Inc (IMVT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | $31.16 | $31.51 | $30.78 | $30.90 | $30.90 | 658,388 |
| 2024-08-29 | $31.70 | $31.99 | $30.96 | $30.98 | $30.98 | 525,706 |
| 2024-08-28 | $31.80 | $31.83 | $31.07 | $31.35 | $31.35 | 618,229 |
| 2024-08-27 | $32.01 | $32.13 | $31.15 | $31.72 | $31.72 | 687,338 |
| 2024-08-26 | $32.40 | $32.77 | $31.78 | $32.01 | $32.01 | 608,171 |
| 2024-08-23 | $31.67 | $32.54 | $31.30 | $32.42 | $32.42 | 504,724 |
| 2024-08-22 | $32.58 | $32.69 | $31.33 | $31.40 | $31.40 | 526,175 |
| 2024-08-21 | $31.58 | $32.64 | $31.26 | $32.46 | $32.46 | 1,057,869 |
| 2024-08-20 | $31.18 | $31.60 | $30.60 | $31.52 | $31.52 | 970,572 |
| 2024-08-19 | $29.64 | $31.44 | $29.63 | $31.17 | $31.17 | 632,253 |
| 2024-08-16 | $30.90 | $31.31 | $29.78 | $30.05 | $30.05 | 1,185,373 |
| 2024-08-15 | $30.68 | $31.39 | $30.14 | $30.88 | $30.88 | 891,167 |
| 2024-08-14 | $29.95 | $30.37 | $29.60 | $30.16 | $30.16 | 524,798 |
| 2024-08-13 | $29.99 | $30.50 | $29.61 | $29.79 | $29.79 | 718,751 |
| 2024-08-12 | $29.22 | $29.72 | $28.64 | $29.64 | $29.64 | 500,731 |
| 2024-08-09 | $28.02 | $29.48 | $27.90 | $29.21 | $29.21 | 663,883 |
| 2024-08-08 | $27.29 | $28.24 | $26.91 | $28.12 | $28.12 | 564,126 |
| 2024-08-07 | $27.94 | $28.23 | $26.55 | $26.98 | $26.98 | 1,344,843 |
| 2024-08-06 | $26.95 | $28.04 | $26.29 | $27.85 | $27.85 | 818,249 |
| 2024-08-05 | $26.39 | $27.26 | $25.78 | $26.71 | $26.71 | 1,238,380 |
| 2024-08-02 | $27.92 | $28.23 | $27.10 | $27.87 | $27.87 | 1,211,932 |
| 2024-08-01 | $28.97 | $29.50 | $28.50 | $28.87 | $28.87 | 720,823 |
| 2024-07-31 | $29.13 | $29.74 | $28.53 | $29.07 | $29.07 | 551,011 |
| 2024-07-30 | $29.16 | $29.45 | $28.04 | $28.81 | $28.81 | 707,914 |
| 2024-07-29 | $29.01 | $29.15 | $28.21 | $29.09 | $29.09 | 963,895 |
| 2024-07-26 | $28.10 | $29.47 | $28.02 | $29.10 | $29.10 | 900,315 |
| 2024-07-25 | $28.13 | $28.50 | $27.37 | $27.80 | $27.80 | 1,672,209 |
| 2024-07-24 | $27.97 | $28.61 | $27.28 | $27.94 | $27.94 | 1,166,773 |
| 2024-07-23 | $27.81 | $28.34 | $26.50 | $27.99 | $27.99 | 1,659,447 |
| 2024-07-22 | $28.19 | $28.81 | $27.78 | $28.00 | $28.00 | 936,848 |
| 2024-07-19 | $28.47 | $28.88 | $27.78 | $27.97 | $27.97 | 778,057 |
| 2024-07-18 | $29.95 | $29.95 | $28.06 | $28.41 | $28.41 | 1,286,789 |
| 2024-07-17 | $30.49 | $30.86 | $29.30 | $29.98 | $29.98 | 729,089 |
| 2024-07-16 | $30.82 | $31.36 | $30.28 | $30.92 | $30.92 | 850,577 |
| 2024-07-15 | $30.77 | $31.07 | $30.07 | $30.51 | $30.51 | 1,304,485 |
| 2024-07-12 | $30.88 | $30.88 | $30.03 | $30.57 | $30.57 | 1,202,970 |
| 2024-07-11 | $30.89 | $32.00 | $29.97 | $30.34 | $30.34 | 1,976,278 |
| 2024-07-10 | $30.10 | $30.48 | $29.65 | $30.35 | $30.35 | 1,039,444 |
| 2024-07-09 | $27.57 | $29.71 | $27.43 | $29.70 | $29.70 | 1,686,783 |
| 2024-07-08 | $27.12 | $27.84 | $26.74 | $27.65 | $27.65 | 724,214 |
| 2024-07-05 | $26.04 | $27.00 | $25.96 | $26.89 | $26.89 | 603,169 |
| 2024-07-03 | $26.70 | $27.09 | $25.95 | $26.20 | $26.20 | 368,779 |
| 2024-07-02 | $27.51 | $27.84 | $26.25 | $26.52 | $26.52 | 625,157 |
| 2024-07-01 | $26.39 | $28.64 | $26.26 | $27.51 | $27.51 | 1,383,102 |
| 2024-06-28 | $26.13 | $26.58 | $25.59 | $26.40 | $26.40 | 1,743,676 |
| 2024-06-27 | $26.14 | $26.37 | $25.82 | $26.00 | $26.00 | 794,067 |
| 2024-06-26 | $27.09 | $27.19 | $25.87 | $26.06 | $26.06 | 1,469,197 |
| 2024-06-25 | $27.22 | $27.54 | $26.97 | $27.29 | $27.29 | 882,471 |
| 2024-06-24 | $27.39 | $28.46 | $27.35 | $27.37 | $27.37 | 988,151 |
| 2024-06-21 | $27.46 | $27.71 | $26.76 | $27.32 | $27.32 | 2,837,679 |
| 2024-06-20 | $25.88 | $27.31 | $25.87 | $27.29 | $27.29 | 1,020,101 |
| 2024-06-18 | $26.77 | $27.25 | $26.09 | $26.19 | $26.19 | 1,007,673 |
| 2024-06-17 | $25.89 | $27.07 | $25.70 | $26.80 | $26.80 | 1,205,600 |
| 2024-06-14 | $26.35 | $26.55 | $25.61 | $26.00 | $26.00 | 965,946 |
| 2024-06-13 | $25.41 | $26.67 | $25.19 | $26.60 | $26.60 | 1,084,624 |
| 2024-06-12 | $25.70 | $26.09 | $25.39 | $25.56 | $25.56 | 714,553 |
| 2024-06-11 | $25.24 | $25.39 | $24.70 | $25.10 | $25.10 | 1,198,443 |
| 2024-06-10 | $24.98 | $25.47 | $24.67 | $25.41 | $25.41 | 1,149,577 |
| 2024-06-07 | $25.28 | $25.84 | $24.94 | $25.17 | $25.17 | 874,722 |
| 2024-06-06 | $25.40 | $25.90 | $25.15 | $25.43 | $25.43 | 1,085,529 |
| 2024-06-05 | $25.34 | $26.25 | $25.01 | $25.60 | $25.60 | 961,285 |
| 2024-06-04 | $25.09 | $26.01 | $24.90 | $25.23 | $25.23 | 1,080,715 |
| 2024-06-03 | $25.21 | $26.47 | $25.06 | $25.20 | $25.20 | 1,538,730 |
| 2024-05-31 | $26.33 | $26.48 | $24.89 | $25.39 | $25.39 | 2,766,220 |
| 2024-05-30 | $27.70 | $28.10 | $25.81 | $26.41 | $26.41 | 5,613,845 |
| 2024-05-29 | $31.21 | $31.81 | $29.54 | $29.57 | $29.57 | 2,784,735 |
| 2024-05-28 | $29.14 | $29.17 | $28.09 | $28.42 | $28.42 | 981,099 |
| 2024-05-24 | $28.52 | $29.33 | $28.24 | $28.95 | $28.95 | 739,083 |
| 2024-05-23 | $29.82 | $29.82 | $28.28 | $28.39 | $28.39 | 808,917 |
| 2024-05-22 | $29.97 | $30.15 | $29.26 | $29.56 | $29.56 | 950,264 |
| 2024-05-21 | $30.77 | $31.13 | $30.00 | $30.30 | $30.30 | 427,083 |
| 2024-05-20 | $30.69 | $30.95 | $30.37 | $30.87 | $30.87 | 585,169 |
| 2024-05-17 | $31.47 | $31.55 | $30.21 | $30.70 | $30.70 | 729,332 |
| 2024-05-16 | $30.81 | $31.54 | $30.40 | $31.48 | $31.48 | 465,597 |
| 2024-05-15 | $31.07 | $32.00 | $30.52 | $30.93 | $30.93 | 855,175 |
| 2024-05-14 | $30.16 | $30.82 | $28.97 | $30.48 | $30.48 | 828,173 |
| 2024-05-13 | $29.56 | $30.01 | $28.98 | $29.88 | $29.88 | 594,123 |
| 2024-05-10 | $29.84 | $30.45 | $29.31 | $29.39 | $29.39 | 1,272,466 |
| 2024-05-09 | $29.91 | $30.00 | $29.38 | $29.70 | $29.70 | 655,555 |
| 2024-05-08 | $29.26 | $29.96 | $28.90 | $29.76 | $29.76 | 805,794 |
| 2024-05-07 | $29.68 | $29.69 | $28.87 | $29.58 | $29.58 | 588,646 |
| 2024-05-06 | $28.82 | $30.30 | $28.48 | $29.67 | $29.67 | 681,356 |
| 2024-05-03 | $29.37 | $29.76 | $28.83 | $28.86 | $28.86 | 701,478 |
| 2024-05-02 | $28.73 | $29.00 | $28.03 | $28.78 | $28.78 | 798,719 |
| 2024-05-01 | $27.31 | $29.26 | $27.30 | $28.52 | $28.52 | 1,284,847 |
| 2024-04-30 | $27.17 | $28.57 | $26.83 | $27.44 | $27.44 | 1,234,100 |
| 2024-04-29 | $27.32 | $27.81 | $26.93 | $27.49 | $27.49 | 1,566,544 |
| 2024-04-26 | $27.80 | $27.97 | $26.97 | $27.17 | $27.17 | 1,414,961 |
| 2024-04-25 | $28.21 | $28.52 | $27.44 | $27.75 | $27.75 | 1,270,174 |
| 2024-04-24 | $28.72 | $29.54 | $28.40 | $28.80 | $28.80 | 731,097 |
| 2024-04-23 | $28.94 | $29.86 | $28.54 | $28.61 | $28.61 | 1,063,348 |
| 2024-04-22 | $28.59 | $28.89 | $27.92 | $28.74 | $28.74 | 874,402 |
| 2024-04-19 | $28.27 | $28.64 | $27.33 | $28.22 | $28.22 | 1,079,132 |
| 2024-04-18 | $28.21 | $29.22 | $27.99 | $28.32 | $28.32 | 1,227,299 |
| 2024-04-17 | $30.20 | $30.35 | $28.23 | $28.43 | $28.43 | 1,805,188 |
| 2024-04-16 | $30.34 | $30.96 | $29.72 | $30.40 | $30.40 | 970,050 |
| 2024-04-15 | $29.51 | $30.61 | $29.28 | $30.47 | $30.47 | 1,199,779 |
| 2024-04-12 | $30.50 | $30.52 | $28.79 | $29.35 | $29.35 | 1,484,363 |
| 2024-04-11 | $30.72 | $31.19 | $29.82 | $30.72 | $30.72 | 821,648 |
| 2024-04-10 | $31.00 | $31.16 | $30.39 | $30.88 | $30.88 | 760,232 |
| 2024-04-09 | $30.91 | $31.51 | $30.61 | $31.17 | $31.17 | 668,783 |
| 2024-04-08 | $31.08 | $31.38 | $30.00 | $30.52 | $30.52 | 1,049,766 |
| 2024-04-05 | $30.75 | $32.40 | $30.09 | $31.48 | $31.48 | 1,013,047 |
| 2024-04-04 | $31.37 | $31.70 | $30.79 | $30.84 | $30.84 | 1,127,708 |
| 2024-04-03 | $30.42 | $31.25 | $29.90 | $31.18 | $31.18 | 1,021,536 |
| 2024-04-02 | $30.89 | $32.12 | $30.49 | $30.78 | $30.78 | 899,092 |
| 2024-04-01 | $31.91 | $32.27 | $31.41 | $31.61 | $31.61 | 902,200 |
| 2024-03-28 | $32.84 | $32.95 | $31.53 | $32.31 | $32.31 | 1,260,187 |
| 2024-03-27 | $31.56 | $33.13 | $31.28 | $32.52 | $32.52 | 932,770 |
| 2024-03-26 | $31.34 | $32.03 | $31.15 | $31.43 | $31.43 | 801,326 |
| 2024-03-25 | $32.42 | $32.78 | $31.04 | $31.22 | $31.22 | 888,913 |
| 2024-03-22 | $32.95 | $33.00 | $31.53 | $32.20 | $32.20 | 1,447,789 |
| 2024-03-21 | $35.75 | $35.97 | $31.94 | $33.09 | $33.09 | 3,532,778 |
| 2024-03-20 | $30.84 | $31.63 | $30.18 | $31.57 | $31.57 | 795,165 |
| 2024-03-19 | $30.00 | $31.70 | $29.95 | $31.09 | $31.09 | 1,024,153 |
| 2024-03-18 | $30.33 | $30.81 | $29.99 | $30.27 | $30.27 | 1,236,581 |
| 2024-03-15 | $30.58 | $31.07 | $30.02 | $30.53 | $30.53 | 1,785,212 |
| 2024-03-14 | $31.98 | $31.98 | $29.71 | $30.70 | $30.70 | 1,575,879 |
| 2024-03-13 | $32.46 | $32.69 | $30.49 | $31.82 | $31.82 | 1,151,779 |
| 2024-03-12 | $32.16 | $32.48 | $31.33 | $31.50 | $31.50 | 1,031,428 |
| 2024-03-11 | $31.69 | $32.46 | $31.31 | $31.94 | $31.94 | 904,903 |
| 2024-03-08 | $32.89 | $33.69 | $31.35 | $31.69 | $31.69 | 1,646,928 |
| 2024-03-07 | $33.12 | $33.43 | $32.38 | $32.44 | $32.44 | 873,927 |
| 2024-03-06 | $34.45 | $34.83 | $32.90 | $33.06 | $33.06 | 1,933,216 |
| 2024-03-05 | $34.68 | $35.21 | $33.91 | $33.97 | $33.97 | 838,814 |
| 2024-03-04 | $35.59 | $35.85 | $33.73 | $34.74 | $34.74 | 1,115,151 |
| 2024-03-01 | $35.63 | $37.15 | $35.25 | $35.30 | $35.30 | 995,840 |
| 2024-02-29 | $38.31 | $38.32 | $34.85 | $35.37 | $35.37 | 1,587,382 |
| 2024-02-28 | $37.59 | $38.21 | $36.88 | $37.66 | $37.66 | 1,082,090 |
| 2024-02-27 | $38.42 | $39.55 | $38.16 | $38.36 | $38.36 | 1,278,281 |
| 2024-02-26 | $36.64 | $38.48 | $36.64 | $38.15 | $38.15 | 942,371 |
| 2024-02-23 | $35.94 | $37.46 | $35.94 | $37.00 | $37.00 | 899,591 |
| 2024-02-22 | $36.45 | $36.67 | $35.83 | $35.99 | $35.99 | 958,989 |
| 2024-02-21 | $37.50 | $37.96 | $36.02 | $36.50 | $36.50 | 859,481 |
| 2024-02-20 | $38.14 | $39.20 | $37.44 | $37.50 | $37.50 | 1,444,958 |
| 2024-02-16 | $37.41 | $37.78 | $36.89 | $37.13 | $37.13 | 614,251 |
| 2024-02-15 | $38.07 | $38.92 | $37.32 | $37.80 | $37.80 | 1,200,062 |
| 2024-02-14 | $37.26 | $38.17 | $36.96 | $37.80 | $37.80 | 1,101,375 |
| 2024-02-13 | $35.84 | $38.24 | $35.51 | $36.92 | $36.92 | 1,964,111 |
| 2024-02-12 | $33.95 | $36.75 | $33.95 | $36.69 | $36.69 | 1,402,070 |
| 2024-02-09 | $35.85 | $36.18 | $35.26 | $35.50 | $35.50 | 542,956 |
| 2024-02-08 | $35.22 | $35.69 | $34.83 | $35.27 | $35.27 | 687,963 |
| 2024-02-07 | $36.47 | $36.47 | $35.17 | $35.24 | $35.24 | 890,902 |
| 2024-02-06 | $36.58 | $36.99 | $35.17 | $36.44 | $36.44 | 1,070,202 |
| 2024-02-05 | $34.26 | $36.80 | $34.17 | $36.61 | $36.61 | 1,348,960 |
| 2024-02-02 | $35.74 | $35.80 | $34.89 | $34.93 | $34.93 | 1,315,078 |
| 2024-02-01 | $36.23 | $36.50 | $35.51 | $36.07 | $36.07 | 1,372,055 |
| 2024-01-31 | $37.20 | $37.54 | $35.92 | $36.41 | $36.41 | 1,539,510 |
| 2024-01-30 | $38.73 | $39.12 | $37.37 | $37.40 | $37.40 | 1,425,066 |
| 2024-01-29 | $38.25 | $39.37 | $38.24 | $39.32 | $39.32 | 679,732 |
| 2024-01-26 | $38.45 | $38.59 | $37.32 | $38.25 | $38.25 | 742,026 |
| 2024-01-25 | $39.09 | $39.39 | $38.00 | $38.24 | $38.24 | 937,977 |
| 2024-01-24 | $39.90 | $40.12 | $38.51 | $38.64 | $38.64 | 920,665 |
| 2024-01-23 | $40.17 | $40.36 | $38.84 | $39.36 | $39.36 | 1,135,457 |
| 2024-01-22 | $40.53 | $41.38 | $39.89 | $40.04 | $40.04 | 1,156,628 |
| 2024-01-19 | $40.54 | $40.54 | $39.39 | $40.37 | $40.37 | 1,201,256 |
| 2024-01-18 | $41.03 | $41.03 | $39.83 | $40.54 | $40.54 | 815,389 |
| 2024-01-17 | $41.69 | $42.14 | $40.44 | $40.96 | $40.96 | 1,029,974 |
| 2024-01-16 | $42.07 | $42.44 | $41.11 | $42.25 | $42.25 | 1,164,109 |
| 2024-01-12 | $43.00 | $43.92 | $41.19 | $42.36 | $42.36 | 1,476,560 |
| 2024-01-11 | $42.78 | $43.16 | $41.03 | $42.87 | $42.87 | 2,124,935 |
| 2024-01-10 | $43.84 | $44.45 | $42.71 | $43.28 | $43.28 | 1,488,445 |
| 2024-01-09 | $42.45 | $45.58 | $41.11 | $43.79 | $43.79 | 2,126,450 |
| 2024-01-08 | $42.12 | $43.27 | $41.01 | $43.21 | $43.21 | 1,700,559 |
| 2024-01-05 | $38.59 | $43.47 | $38.59 | $42.78 | $42.78 | 2,949,738 |
| 2024-01-04 | $38.85 | $39.13 | $37.71 | $38.89 | $38.89 | 2,106,016 |
| 2024-01-03 | $40.55 | $40.81 | $38.47 | $38.77 | $38.77 | 1,736,654 |
| 2024-01-02 | $41.50 | $42.62 | $41.03 | $41.39 | $41.39 | 900,101 |
| 2023-12-29 | $42.27 | $42.79 | $41.39 | $42.13 | $42.13 | 899,377 |
| 2023-12-28 | $43.69 | $43.88 | $41.90 | $42.35 | $42.35 | 1,167,958 |
| 2023-12-27 | $44.50 | $44.85 | $43.39 | $43.56 | $43.56 | 1,027,727 |
| 2023-12-26 | $42.34 | $44.40 | $41.98 | $44.19 | $44.19 | 1,800,291 |
| 2023-12-22 | $39.18 | $42.00 | $39.16 | $41.48 | $41.48 | 1,717,176 |
| 2023-12-21 | $40.41 | $40.67 | $38.23 | $39.10 | $39.10 | 3,781,626 |
| 2023-12-20 | $36.80 | $38.43 | $35.86 | $36.18 | $36.18 | 5,676,938 |
| 2023-12-19 | $41.78 | $42.50 | $40.80 | $41.51 | $41.51 | 1,328,387 |
| 2023-12-18 | $42.45 | $42.58 | $41.08 | $41.21 | $41.21 | 1,449,682 |
| 2023-12-15 | $42.74 | $42.92 | $41.65 | $42.74 | $42.74 | 2,493,004 |
| 2023-12-14 | $44.50 | $44.70 | $41.61 | $42.58 | $42.58 | 2,134,988 |
| 2023-12-13 | $43.50 | $43.83 | $41.89 | $43.59 | $43.59 | 1,773,044 |
| 2023-12-12 | $40.29 | $43.84 | $40.26 | $43.60 | $43.60 | 2,959,390 |
| 2023-12-11 | $39.10 | $39.95 | $38.22 | $39.78 | $39.78 | 1,017,568 |
| 2023-12-08 | $39.63 | $40.26 | $38.57 | $39.19 | $39.19 | 972,758 |
| 2023-12-07 | $39.15 | $40.40 | $38.98 | $40.27 | $40.27 | 943,342 |
| 2023-12-06 | $39.65 | $40.12 | $38.33 | $39.02 | $39.02 | 1,053,556 |
| 2023-12-05 | $40.45 | $40.84 | $39.63 | $39.93 | $39.93 | 1,001,973 |
| 2023-12-04 | $39.91 | $40.94 | $39.00 | $40.81 | $40.81 | 1,796,865 |
| 2023-12-01 | $39.35 | $40.66 | $38.14 | $40.55 | $40.55 | 2,504,433 |
| 2023-11-30 | $38.81 | $40.90 | $38.47 | $39.13 | $39.13 | 3,045,830 |
| 2023-11-29 | $36.18 | $40.00 | $36.16 | $38.24 | $38.24 | 2,423,752 |
| 2023-11-28 | $34.52 | $36.81 | $32.34 | $36.01 | $36.01 | 3,424,447 |
| 2023-11-27 | $33.42 | $33.70 | $31.84 | $33.54 | $33.54 | 1,311,678 |
| 2023-11-24 | $32.63 | $34.15 | $32.49 | $33.42 | $33.42 | 413,258 |
| 2023-11-22 | $33.30 | $34.08 | $32.36 | $32.68 | $32.68 | 857,990 |
| 2023-11-21 | $33.27 | $33.90 | $32.95 | $32.96 | $32.96 | 733,389 |
| 2023-11-20 | $34.28 | $35.09 | $33.66 | $33.80 | $33.80 | 716,019 |
| 2023-11-17 | $34.05 | $34.40 | $33.62 | $33.82 | $33.82 | 748,374 |
| 2023-11-16 | $33.80 | $34.44 | $33.44 | $33.72 | $33.72 | 1,120,962 |
| 2023-11-15 | $34.97 | $35.91 | $34.24 | $34.24 | $34.24 | 1,229,027 |
| 2023-11-14 | $34.24 | $35.00 | $33.83 | $34.97 | $34.97 | 1,370,070 |
| 2023-11-13 | $32.37 | $33.35 | $31.60 | $32.80 | $32.80 | 797,674 |
| 2023-11-10 | $31.84 | $32.82 | $31.52 | $32.63 | $32.63 | 973,466 |
| 2023-11-09 | $32.66 | $33.27 | $31.18 | $31.31 | $31.31 | 1,690,662 |
| 2023-11-08 | $34.67 | $34.67 | $33.20 | $33.39 | $33.39 | 856,354 |
| 2023-11-07 | $33.75 | $35.22 | $33.43 | $34.60 | $34.60 | 1,424,874 |
| 2023-11-06 | $34.04 | $34.37 | $33.23 | $33.74 | $33.74 | 1,198,661 |
| 2023-11-03 | $33.58 | $34.54 | $33.12 | $33.99 | $33.99 | 1,085,143 |
| 2023-11-02 | $33.58 | $34.16 | $32.38 | $33.09 | $33.09 | 1,001,562 |
| 2023-11-01 | $33.15 | $33.86 | $32.68 | $33.47 | $33.47 | 1,142,365 |
| 2023-10-31 | $32.69 | $33.60 | $31.71 | $33.05 | $33.05 | 1,856,645 |
| 2023-10-30 | $33.59 | $34.17 | $32.88 | $32.92 | $32.92 | 1,115,824 |
| 2023-10-27 | $34.32 | $34.54 | $33.20 | $33.42 | $33.42 | 1,111,617 |
| 2023-10-26 | $34.04 | $34.64 | $33.62 | $34.25 | $34.25 | 1,135,070 |
| 2023-10-25 | $34.66 | $35.04 | $33.54 | $33.96 | $33.96 | 920,496 |
| 2023-10-24 | $34.64 | $35.52 | $34.13 | $35.00 | $35.00 | 1,270,837 |
| 2023-10-23 | $33.88 | $35.23 | $32.58 | $33.80 | $33.80 | 3,428,030 |
| 2023-10-20 | $36.20 | $36.27 | $34.81 | $35.06 | $35.06 | 1,351,571 |
| 2023-10-19 | $36.80 | $36.80 | $35.74 | $35.88 | $35.88 | 1,264,196 |
| 2023-10-18 | $37.25 | $37.77 | $36.72 | $36.95 | $36.95 | 807,130 |
| 2023-10-17 | $37.48 | $39.32 | $37.11 | $37.42 | $37.42 | 1,006,946 |
| 2023-10-16 | $37.53 | $38.18 | $36.72 | $37.75 | $37.75 | 1,395,724 |
| 2023-10-13 | $36.78 | $37.99 | $35.77 | $37.41 | $37.41 | 1,998,074 |
| 2023-10-12 | $36.74 | $37.03 | $35.09 | $35.28 | $35.28 | 1,200,989 |
| 2023-10-11 | $36.95 | $37.90 | $36.26 | $36.64 | $36.64 | 801,128 |
| 2023-10-10 | $36.92 | $38.33 | $36.51 | $37.19 | $37.19 | 1,213,075 |
| 2023-10-09 | $35.72 | $37.97 | $35.35 | $37.24 | $37.24 | 1,197,575 |
| 2023-10-06 | $36.22 | $36.94 | $35.84 | $36.23 | $36.23 | 1,633,340 |
| 2023-10-05 | $34.90 | $36.87 | $34.71 | $36.61 | $36.61 | 3,229,993 |
| 2023-10-04 | $34.38 | $34.57 | $32.59 | $34.01 | $34.01 | 2,592,406 |
| 2023-10-03 | $34.64 | $35.39 | $32.77 | $34.28 | $34.28 | 3,363,897 |
| 2023-10-02 | $38.64 | $38.95 | $33.43 | $34.64 | $34.64 | 4,568,577 |
| 2023-09-29 | $40.04 | $40.74 | $37.97 | $38.39 | $38.39 | 2,572,929 |
| 2023-09-28 | $39.57 | $41.36 | $38.39 | $39.79 | $39.79 | 8,271,349 |
| 2023-09-27 | $42.50 | $44.19 | $39.28 | $39.52 | $39.52 | 10,553,795 |
| 2023-09-26 | $32.29 | $41.72 | $32.13 | $39.96 | $39.96 | 34,906,363 |
| 2023-09-25 | $20.09 | $20.42 | $19.50 | $20.28 | $20.28 | 907,828 |
| 2023-09-22 | $21.27 | $21.52 | $20.11 | $20.39 | $20.39 | 2,156,656 |
| 2023-09-21 | $20.33 | $21.38 | $20.03 | $21.25 | $21.25 | 1,150,821 |
| 2023-09-20 | $21.89 | $21.89 | $20.52 | $20.60 | $20.60 | 965,324 |
| 2023-09-19 | $22.12 | $22.28 | $21.15 | $21.48 | $21.48 | 776,012 |
| 2023-09-18 | $21.98 | $22.46 | $21.32 | $21.94 | $21.94 | 1,056,393 |
| 2023-09-15 | $22.01 | $22.25 | $21.50 | $21.81 | $21.81 | 1,365,022 |
| 2023-09-14 | $21.67 | $22.49 | $21.62 | $22.01 | $22.01 | 693,401 |
| 2023-09-13 | $21.74 | $22.21 | $21.31 | $21.60 | $21.60 | 840,207 |
| 2023-09-12 | $22.46 | $23.15 | $21.95 | $22.03 | $22.03 | 802,862 |
| 2023-09-11 | $23.51 | $23.55 | $22.19 | $22.55 | $22.55 | 1,073,115 |
| 2023-09-08 | $23.00 | $23.80 | $22.86 | $23.32 | $23.32 | 1,044,731 |
| 2023-09-07 | $22.75 | $23.04 | $22.17 | $23.00 | $23.00 | 954,296 |
| 2023-09-06 | $22.72 | $23.06 | $22.47 | $23.02 | $23.02 | 586,834 |
| 2023-09-05 | $23.82 | $23.82 | $22.57 | $22.68 | $22.68 | 970,253 |
| 2023-09-01 | $22.93 | $24.27 | $22.59 | $23.99 | $23.99 | 2,133,194 |
| 2023-08-31 | $22.31 | $22.94 | $22.03 | $22.71 | $22.71 | 2,189,624 |
| 2023-08-30 | $21.77 | $22.58 | $21.42 | $22.33 | $22.33 | 1,704,574 |
| 2023-08-29 | $20.99 | $21.90 | $20.79 | $21.82 | $21.82 | 1,121,850 |
| 2023-08-28 | $20.06 | $21.08 | $19.94 | $21.03 | $21.03 | 795,179 |
| 2023-08-25 | $19.97 | $20.44 | $19.71 | $20.06 | $20.06 | 1,840,279 |
| 2023-08-24 | $20.22 | $20.51 | $19.87 | $20.01 | $20.01 | 1,971,987 |
| 2023-08-23 | $20.50 | $20.88 | $20.20 | $20.22 | $20.22 | 1,103,343 |
| 2023-08-22 | $20.63 | $20.98 | $20.40 | $20.57 | $20.57 | 1,092,720 |
| 2023-08-21 | $20.56 | $20.93 | $20.04 | $20.58 | $20.58 | 1,367,161 |
| 2023-08-18 | $19.45 | $20.49 | $19.34 | $20.48 | $20.48 | 1,231,312 |
| 2023-08-17 | $20.49 | $20.49 | $18.82 | $19.59 | $19.59 | 1,557,501 |
| 2023-08-16 | $20.62 | $21.10 | $20.35 | $20.64 | $20.64 | 1,780,442 |
| 2023-08-15 | $21.26 | $21.34 | $20.26 | $20.52 | $20.52 | 1,163,801 |
| 2023-08-14 | $22.05 | $22.18 | $20.88 | $21.25 | $21.25 | 1,177,324 |
| 2023-08-11 | $22.44 | $22.61 | $21.57 | $22.47 | $22.47 | 1,289,130 |
| 2023-08-10 | $20.82 | $22.48 | $20.49 | $22.32 | $22.32 | 1,143,935 |
| 2023-08-09 | $20.79 | $21.94 | $20.10 | $20.92 | $20.92 | 1,566,273 |
| 2023-08-08 | $21.50 | $21.97 | $21.20 | $21.77 | $21.77 | 1,083,700 |
| 2023-08-07 | $22.22 | $22.22 | $21.26 | $21.57 | $21.57 | 887,575 |
| 2023-08-04 | $22.32 | $22.59 | $21.69 | $21.90 | $21.90 | 778,771 |
| 2023-08-03 | $22.34 | $22.75 | $21.90 | $22.36 | $22.36 | 613,214 |
| 2023-08-02 | $22.74 | $23.04 | $22.49 | $22.50 | $22.50 | 576,963 |
| 2023-08-01 | $22.80 | $23.24 | $22.65 | $23.07 | $23.07 | 722,136 |
| 2023-07-31 | $22.57 | $22.86 | $22.17 | $22.83 | $22.83 | 734,723 |
| 2023-07-28 | $21.78 | $22.64 | $21.78 | $22.53 | $22.53 | 652,657 |
| 2023-07-27 | $21.66 | $21.85 | $21.34 | $21.73 | $21.73 | 462,916 |
| 2023-07-26 | $21.63 | $21.85 | $21.14 | $21.50 | $21.50 | 456,070 |
| 2023-07-25 | $21.64 | $22.06 | $21.44 | $21.75 | $21.75 | 475,624 |
| 2023-07-24 | $22.75 | $23.25 | $21.24 | $21.87 | $21.87 | 1,181,479 |
| 2023-07-21 | $23.07 | $23.28 | $22.07 | $22.28 | $22.28 | 920,663 |
| 2023-07-20 | $23.09 | $23.28 | $22.75 | $23.04 | $23.04 | 753,265 |
| 2023-07-19 | $24.94 | $25.13 | $23.09 | $23.16 | $23.16 | 1,399,749 |
| 2023-07-18 | $23.77 | $25.00 | $23.71 | $24.94 | $24.94 | 2,617,324 |
| 2023-07-17 | $22.00 | $24.00 | $22.00 | $23.13 | $23.13 | 3,699,010 |
| 2023-07-14 | $20.24 | $20.92 | $20.03 | $20.74 | $20.74 | 717,795 |
| 2023-07-13 | $19.56 | $20.31 | $19.47 | $20.27 | $20.27 | 658,678 |
| 2023-07-12 | $20.12 | $20.12 | $19.38 | $19.50 | $19.50 | 871,185 |
| 2023-07-11 | $19.29 | $19.92 | $19.01 | $19.86 | $19.86 | 641,967 |
| 2023-07-10 | $18.58 | $19.53 | $18.41 | $19.39 | $19.39 | 812,581 |
| 2023-07-07 | $19.05 | $19.31 | $18.16 | $18.55 | $18.55 | 733,803 |
| 2023-07-06 | $18.65 | $19.15 | $18.19 | $19.09 | $19.09 | 752,434 |
| 2023-07-05 | $18.73 | $19.12 | $18.61 | $18.83 | $18.83 | 538,013 |
| 2023-07-03 | $18.94 | $19.07 | $18.54 | $18.75 | $18.75 | 522,936 |
| 2023-06-30 | $18.72 | $19.57 | $18.57 | $18.97 | $18.97 | 999,844 |
| 2023-06-29 | $19.11 | $19.11 | $18.44 | $18.52 | $18.52 | 600,660 |
| 2023-06-28 | $18.80 | $19.25 | $18.73 | $19.14 | $19.14 | 536,611 |
| 2023-06-27 | $19.34 | $19.34 | $18.61 | $18.80 | $18.80 | 759,102 |
| 2023-06-26 | $19.80 | $19.87 | $19.22 | $19.25 | $19.25 | 636,126 |
| 2023-06-23 | $20.39 | $20.61 | $19.77 | $19.93 | $19.93 | 3,735,370 |
| 2023-06-22 | $20.00 | $20.64 | $19.92 | $20.50 | $20.50 | 1,111,254 |
| 2023-06-21 | $19.76 | $20.24 | $19.69 | $20.12 | $20.12 | 738,407 |
| 2023-06-20 | $20.04 | $20.54 | $19.78 | $19.88 | $19.88 | 899,193 |
| 2023-06-16 | $21.39 | $21.39 | $20.00 | $20.09 | $20.09 | 3,016,422 |
| 2023-06-15 | $21.24 | $21.37 | $20.94 | $21.13 | $21.13 | 802,104 |
| 2023-06-14 | $21.83 | $22.00 | $20.96 | $21.29 | $21.29 | 611,394 |
| 2023-06-13 | $21.70 | $22.07 | $21.54 | $21.79 | $21.79 | 1,075,488 |
| 2023-06-12 | $21.39 | $21.99 | $21.33 | $21.69 | $21.69 | 987,460 |
| 2023-06-09 | $21.31 | $21.31 | $20.76 | $21.30 | $21.30 | 1,423,873 |
| 2023-06-08 | $21.30 | $21.51 | $20.78 | $21.25 | $21.25 | 688,167 |
| 2023-06-07 | $21.44 | $21.74 | $21.07 | $21.25 | $21.25 | 900,380 |
| 2023-06-06 | $21.10 | $21.35 | $20.77 | $21.04 | $21.04 | 1,150,029 |
| 2023-06-05 | $20.52 | $21.02 | $20.43 | $20.98 | $20.98 | 885,246 |
| 2023-06-02 | $20.82 | $21.02 | $20.40 | $20.66 | $20.66 | 838,147 |
| 2023-06-01 | $21.00 | $21.17 | $20.58 | $20.68 | $20.68 | 866,265 |
| 2023-05-31 | $20.94 | $21.25 | $20.76 | $21.01 | $21.01 | 2,158,759 |
| 2023-05-30 | $20.96 | $21.28 | $20.59 | $20.83 | $20.83 | 859,616 |
| 2023-05-26 | $21.01 | $21.41 | $20.84 | $21.05 | $21.05 | 991,988 |
| 2023-05-25 | $21.33 | $21.48 | $20.58 | $21.07 | $21.07 | 1,581,695 |
| 2023-05-24 | $22.09 | $22.09 | $20.70 | $21.20 | $21.20 | 1,533,733 |
| 2023-05-23 | $23.89 | $24.05 | $21.62 | $22.24 | $22.24 | 1,532,365 |
| 2023-05-22 | $21.37 | $24.18 | $21.37 | $23.75 | $23.75 | 3,077,982 |
| 2023-05-19 | $21.39 | $21.67 | $20.74 | $21.21 | $21.21 | 530,954 |
| 2023-05-18 | $21.17 | $21.51 | $20.50 | $21.23 | $21.23 | 1,434,160 |
| 2023-05-17 | $18.64 | $21.40 | $18.13 | $21.12 | $21.12 | 2,910,921 |
| 2023-05-16 | $17.85 | $18.30 | $17.53 | $18.10 | $18.10 | 528,304 |
| 2023-05-15 | $18.01 | $18.68 | $17.99 | $18.41 | $18.41 | 741,990 |
| 2023-05-12 | $18.41 | $18.52 | $17.88 | $17.95 | $17.95 | 544,728 |
| 2023-05-11 | $18.66 | $19.00 | $18.11 | $18.28 | $18.28 | 617,506 |
| 2023-05-10 | $19.15 | $19.25 | $18.76 | $18.79 | $18.79 | 556,234 |
| 2023-05-09 | $19.16 | $19.36 | $18.62 | $19.01 | $19.01 | 663,661 |
| 2023-05-08 | $19.17 | $19.58 | $18.75 | $19.32 | $19.32 | 587,141 |
| 2023-05-05 | $18.99 | $20.25 | $18.84 | $19.20 | $19.20 | 1,113,599 |
| 2023-05-04 | $19.24 | $19.50 | $18.31 | $19.00 | $19.00 | 926,746 |
| 2023-05-03 | $18.16 | $19.40 | $17.70 | $19.25 | $19.25 | 1,519,566 |
| 2023-05-02 | $17.53 | $18.44 | $17.53 | $18.17 | $18.17 | 1,617,170 |
| 2023-05-01 | $16.60 | $17.71 | $16.58 | $17.62 | $17.62 | 1,313,198 |
| 2023-04-28 | $16.01 | $16.43 | $16.00 | $16.14 | $16.14 | 434,720 |
| 2023-04-27 | $16.05 | $16.39 | $15.90 | $16.07 | $16.07 | 523,150 |
| 2023-04-26 | $16.26 | $16.42 | $16.02 | $16.09 | $16.09 | 457,869 |
| 2023-04-25 | $16.20 | $16.43 | $16.05 | $16.17 | $16.17 | 658,605 |
| 2023-04-24 | $15.54 | $15.99 | $15.39 | $15.94 | $15.94 | 647,668 |
| 2023-04-21 | $15.15 | $15.57 | $15.12 | $15.50 | $15.50 | 642,445 |
| 2023-04-20 | $15.58 | $15.73 | $15.08 | $15.22 | $15.22 | 903,369 |
| 2023-04-19 | $15.63 | $16.06 | $15.42 | $15.77 | $15.77 | 675,312 |
| 2023-04-18 | $15.50 | $15.97 | $15.06 | $15.78 | $15.78 | 1,484,133 |
| 2023-04-17 | $14.60 | $15.73 | $14.59 | $15.47 | $15.47 | 1,442,407 |
| 2023-04-14 | $15.31 | $15.41 | $14.11 | $14.27 | $14.27 | 1,097,818 |
| 2023-04-13 | $14.53 | $16.00 | $14.53 | $15.36 | $15.36 | 1,377,088 |
| 2023-04-12 | $14.72 | $15.12 | $14.62 | $14.70 | $14.70 | 478,867 |
| 2023-04-11 | $14.21 | $14.73 | $14.21 | $14.65 | $14.65 | 737,753 |
| 2023-04-10 | $14.41 | $14.46 | $14.05 | $14.20 | $14.20 | 538,728 |
| 2023-04-06 | $14.31 | $14.76 | $14.09 | $14.47 | $14.47 | 837,171 |
| 2023-04-05 | $14.40 | $14.78 | $14.16 | $14.36 | $14.36 | 938,200 |
| 2023-04-04 | $15.45 | $15.47 | $14.17 | $14.49 | $14.49 | 1,277,743 |
| 2023-04-03 | $15.45 | $15.73 | $15.16 | $15.50 | $15.50 | 944,741 |
| 2023-03-31 | $15.95 | $16.16 | $15.40 | $15.51 | $15.51 | 971,995 |
| 2023-03-30 | $16.15 | $16.52 | $15.41 | $15.47 | $15.47 | 944,483 |
| 2023-03-29 | $15.58 | $15.96 | $15.43 | $15.71 | $15.71 | 708,666 |
| 2023-03-28 | $15.83 | $16.53 | $15.50 | $15.50 | $15.50 | 774,885 |
| 2023-03-27 | $15.30 | $15.98 | $15.22 | $15.65 | $15.65 | 789,330 |
| 2023-03-24 | $15.52 | $15.60 | $14.85 | $15.27 | $15.27 | 936,566 |
| 2023-03-23 | $16.04 | $16.16 | $15.55 | $15.62 | $15.62 | 742,448 |
| 2023-03-22 | $16.20 | $16.31 | $15.62 | $15.84 | $15.84 | 788,568 |
| 2023-03-21 | $16.81 | $16.91 | $16.08 | $16.21 | $16.21 | 911,076 |
| 2023-03-20 | $16.04 | $16.95 | $15.65 | $16.70 | $16.70 | 974,830 |
| 2023-03-17 | $15.25 | $15.60 | $14.93 | $15.50 | $15.50 | 2,943,335 |
| 2023-03-16 | $15.21 | $15.52 | $14.86 | $15.28 | $15.28 | 1,040,876 |
| 2023-03-15 | $15.69 | $15.83 | $15.37 | $15.41 | $15.41 | 534,699 |
| 2023-03-14 | $16.06 | $16.29 | $15.60 | $15.88 | $15.88 | 736,521 |
| 2023-03-13 | $15.35 | $16.21 | $15.00 | $15.80 | $15.80 | 829,879 |
| 2023-03-10 | $15.80 | $15.80 | $15.10 | $15.55 | $15.55 | 943,938 |
| 2023-03-09 | $16.55 | $16.78 | $15.34 | $15.76 | $15.76 | 713,401 |
| 2023-03-08 | $16.83 | $17.02 | $16.42 | $16.58 | $16.58 | 620,764 |
| 2023-03-07 | $16.75 | $17.11 | $16.62 | $16.85 | $16.85 | 639,062 |
| 2023-03-06 | $17.13 | $17.29 | $16.70 | $16.82 | $16.82 | 789,084 |
| 2023-03-03 | $16.91 | $17.16 | $16.74 | $17.02 | $17.02 | 1,004,658 |
| 2023-03-02 | $17.29 | $17.38 | $16.52 | $16.95 | $16.95 | 709,204 |
| 2023-03-01 | $17.50 | $18.00 | $17.43 | $17.50 | $17.50 | 599,904 |
| 2023-02-28 | $17.31 | $17.54 | $17.05 | $17.47 | $17.47 | 962,066 |
| 2023-02-27 | $17.21 | $17.70 | $17.11 | $17.25 | $17.25 | 525,703 |
| 2023-02-24 | $17.70 | $17.82 | $17.01 | $17.12 | $17.12 | 825,418 |
| 2023-02-23 | $18.10 | $18.28 | $17.60 | $17.75 | $17.75 | 618,133 |
| 2023-02-22 | $18.21 | $18.46 | $17.96 | $18.06 | $18.06 | 446,208 |
| 2023-02-21 | $18.15 | $18.27 | $17.84 | $18.16 | $18.16 | 611,521 |
| 2023-02-17 | $17.93 | $18.53 | $17.86 | $18.34 | $18.34 | 795,447 |
| 2023-02-16 | $17.83 | $18.07 | $17.62 | $17.89 | $17.89 | 608,882 |
| 2023-02-15 | $18.95 | $18.96 | $17.86 | $18.13 | $18.13 | 678,950 |
| 2023-02-14 | $18.09 | $18.75 | $17.84 | $18.59 | $18.59 | 593,960 |
| 2023-02-13 | $19.12 | $19.17 | $18.01 | $18.09 | $18.09 | 830,480 |
| 2023-02-10 | $18.47 | $18.67 | $18.13 | $18.43 | $18.43 | 518,276 |
| 2023-02-09 | $18.88 | $19.06 | $18.43 | $18.57 | $18.57 | 791,989 |
| 2023-02-08 | $18.99 | $19.06 | $18.33 | $18.66 | $18.66 | 1,010,200 |
| 2023-02-07 | $18.74 | $19.29 | $18.49 | $19.00 | $19.00 | 1,221,808 |
| 2023-02-06 | $17.97 | $18.52 | $17.33 | $18.41 | $18.41 | 1,159,703 |
| 2023-02-03 | $16.40 | $19.09 | $15.31 | $17.75 | $17.75 | 1,249,340 |
| 2023-02-02 | $18.24 | $18.50 | $17.70 | $18.29 | $18.29 | 1,044,159 |
| 2023-02-01 | $17.68 | $18.49 | $17.68 | $18.20 | $18.20 | 1,051,114 |
| 2023-01-31 | $17.35 | $17.98 | $16.82 | $17.77 | $17.77 | 698,218 |
| 2023-01-30 | $17.61 | $17.78 | $17.07 | $17.25 | $17.25 | 553,734 |
| 2023-01-27 | $17.39 | $18.00 | $17.38 | $17.72 | $17.72 | 448,772 |
| 2023-01-26 | $18.51 | $18.74 | $17.44 | $17.60 | $17.60 | 722,927 |
| 2023-01-25 | $17.96 | $18.49 | $17.63 | $18.47 | $18.47 | 881,489 |
| 2023-01-24 | $17.73 | $18.10 | $17.51 | $17.99 | $17.99 | 964,230 |
| 2023-01-23 | $17.81 | $18.14 | $17.59 | $17.80 | $17.80 | 640,455 |
| 2023-01-20 | $17.35 | $17.73 | $16.78 | $17.65 | $17.65 | 744,121 |
| 2023-01-19 | $17.35 | $17.55 | $16.90 | $17.04 | $17.04 | 895,657 |
| 2023-01-18 | $18.19 | $18.22 | $17.48 | $17.48 | $17.48 | 820,418 |
| 2023-01-17 | $18.24 | $18.57 | $17.89 | $18.06 | $18.06 | 1,131,265 |
| 2023-01-13 | $18.88 | $19.52 | $18.14 | $18.60 | $18.60 | 1,280,056 |
| 2023-01-12 | $17.64 | $19.27 | $17.62 | $19.26 | $19.26 | 1,659,867 |
| 2023-01-11 | $16.70 | $17.99 | $14.32 | $17.64 | $17.64 | 4,292,643 |
| 2023-01-10 | $18.68 | $19.61 | $18.31 | $18.59 | $18.59 | 1,395,809 |
| 2023-01-09 | $19.96 | $20.24 | $18.60 | $18.74 | $18.74 | 1,273,936 |
| 2023-01-06 | $18.84 | $19.98 | $18.66 | $19.72 | $19.72 | 2,553,815 |
| 2023-01-05 | $18.44 | $19.59 | $18.38 | $18.75 | $18.75 | 2,017,208 |
| 2023-01-04 | $18.82 | $18.95 | $17.84 | $18.49 | $18.49 | 1,697,976 |
| 2023-01-03 | $18.19 | $19.60 | $18.03 | $18.75 | $18.75 | 2,009,253 |
| 2022-12-30 | $17.42 | $17.75 | $17.16 | $17.75 | $17.75 | 835,720 |
| 2022-12-29 | $17.43 | $17.90 | $17.00 | $17.41 | $17.41 | 903,907 |
| 2022-12-28 | $17.18 | $17.47 | $16.91 | $17.30 | $17.30 | 625,005 |
| 2022-12-27 | $16.31 | $17.56 | $16.19 | $17.16 | $17.16 | 1,290,613 |
| 2022-12-23 | $16.64 | $16.64 | $16.04 | $16.23 | $16.23 | 667,599 |
| 2022-12-22 | $16.75 | $16.92 | $16.34 | $16.65 | $16.65 | 637,174 |
| 2022-12-21 | $15.96 | $17.16 | $15.81 | $16.77 | $16.77 | 1,279,967 |
| 2022-12-20 | $15.56 | $16.03 | $15.39 | $15.94 | $15.94 | 1,106,477 |
| 2022-12-19 | $15.81 | $16.09 | $15.41 | $15.56 | $15.56 | 1,284,170 |
| 2022-12-16 | $15.16 | $16.44 | $15.10 | $15.91 | $15.91 | 6,104,692 |
| 2022-12-15 | $14.98 | $15.27 | $14.72 | $15.21 | $15.21 | 1,107,707 |
| 2022-12-14 | $14.72 | $15.13 | $14.72 | $15.10 | $15.10 | 1,194,165 |
| 2022-12-13 | $14.94 | $15.26 | $14.58 | $14.74 | $14.74 | 898,646 |
| 2022-12-12 | $14.60 | $15.01 | $14.40 | $14.70 | $14.70 | 845,675 |
| 2022-12-09 | $14.88 | $15.02 | $14.31 | $14.48 | $14.48 | 663,429 |
| 2022-12-08 | $14.79 | $15.01 | $14.59 | $14.97 | $14.97 | 791,469 |
| 2022-12-07 | $14.39 | $14.79 | $14.13 | $14.62 | $14.62 | 1,021,426 |
| 2022-12-06 | $14.40 | $14.86 | $14.23 | $14.36 | $14.36 | 749,564 |
| 2022-12-05 | $14.79 | $14.93 | $14.14 | $14.36 | $14.36 | 882,697 |
| 2022-12-02 | $13.90 | $14.71 | $13.67 | $14.68 | $14.68 | 819,133 |
| 2022-12-01 | $13.12 | $14.30 | $13.10 | $13.87 | $13.87 | 973,562 |
| 2022-11-30 | $12.77 | $13.68 | $12.77 | $13.11 | $13.11 | 2,208,689 |
| 2022-11-29 | $13.41 | $13.43 | $12.40 | $12.70 | $12.70 | 1,560,831 |
| 2022-11-28 | $13.19 | $13.82 | $13.14 | $13.40 | $13.40 | 667,517 |
| 2022-11-25 | $13.38 | $13.40 | $13.13 | $13.22 | $13.22 | 186,399 |
| 2022-11-23 | $12.84 | $13.40 | $12.82 | $13.30 | $13.30 | 906,921 |
| 2022-11-22 | $12.96 | $13.11 | $12.65 | $12.78 | $12.78 | 781,251 |
| 2022-11-21 | $13.13 | $13.15 | $12.62 | $13.00 | $13.00 | 560,612 |
| 2022-11-18 | $13.22 | $13.38 | $12.63 | $13.20 | $13.20 | 735,494 |
| 2022-11-17 | $13.17 | $13.30 | $12.75 | $12.97 | $12.97 | 573,489 |
| 2022-11-16 | $13.30 | $13.48 | $12.84 | $13.28 | $13.28 | 620,705 |
| 2022-11-15 | $12.90 | $13.33 | $12.70 | $13.29 | $13.29 | 1,117,860 |
| 2022-11-14 | $12.11 | $12.85 | $11.83 | $12.62 | $12.62 | 1,245,478 |
| 2022-11-11 | $12.55 | $12.72 | $11.95 | $12.15 | $12.15 | 978,330 |
| 2022-11-10 | $12.00 | $12.71 | $11.78 | $12.54 | $12.54 | 1,026,085 |
| 2022-11-09 | $12.01 | $12.07 | $11.54 | $11.67 | $11.67 | 818,777 |
| 2022-11-08 | $12.72 | $12.72 | $11.77 | $12.01 | $12.01 | 1,196,770 |
| 2022-11-07 | $12.05 | $13.03 | $11.91 | $12.67 | $12.67 | 1,709,667 |
| 2022-11-04 | $11.60 | $12.10 | $10.66 | $12.05 | $12.05 | 674,278 |
| 2022-11-03 | $11.00 | $12.42 | $10.99 | $11.92 | $11.92 | 1,082,829 |
| 2022-11-02 | $11.48 | $11.58 | $10.59 | $11.13 | $11.13 | 699,469 |
| 2022-11-01 | $11.27 | $11.65 | $11.20 | $11.51 | $11.51 | 842,483 |
| 2022-10-31 | $11.00 | $12.00 | $10.79 | $11.20 | $11.20 | 1,618,836 |
| 2022-10-28 | $10.41 | $11.17 | $10.21 | $11.06 | $11.06 | 796,509 |
| 2022-10-27 | $9.96 | $10.49 | $9.63 | $10.41 | $10.41 | 674,641 |
| 2022-10-26 | $10.40 | $10.50 | $9.85 | $9.89 | $9.89 | 1,004,649 |
| 2022-10-25 | $10.73 | $10.77 | $9.56 | $10.28 | $10.28 | 1,242,970 |
| 2022-10-24 | $10.19 | $10.95 | $10.00 | $10.72 | $10.72 | 950,408 |
| 2022-10-21 | $9.67 | $10.53 | $9.42 | $10.11 | $10.11 | 1,027,812 |
| 2022-10-20 | $9.27 | $9.87 | $9.14 | $9.62 | $9.62 | 732,361 |
| 2022-10-19 | $9.14 | $9.75 | $8.88 | $9.24 | $9.24 | 901,441 |
| 2022-10-18 | $9.41 | $9.68 | $9.20 | $9.25 | $9.25 | 673,977 |
| 2022-10-17 | $9.39 | $10.05 | $8.91 | $9.31 | $9.31 | 790,737 |
| 2022-10-14 | $9.35 | $9.55 | $8.57 | $9.19 | $9.19 | 506,082 |
| 2022-10-13 | $9.18 | $9.73 | $8.77 | $9.35 | $9.35 | 982,269 |
| 2022-10-12 | $9.31 | $9.53 | $9.09 | $9.49 | $9.49 | 548,683 |
| 2022-10-11 | $9.44 | $9.58 | $8.56 | $9.30 | $9.30 | 1,500,705 |
| 2022-10-10 | $9.30 | $9.87 | $8.91 | $9.54 | $9.54 | 1,239,596 |
| 2022-10-07 | $9.76 | $9.94 | $8.88 | $9.09 | $9.09 | 967,245 |
| 2022-10-06 | $9.29 | $10.13 | $8.93 | $9.82 | $9.82 | 3,498,689 |
| 2022-10-05 | $7.84 | $9.62 | $7.84 | $9.34 | $9.34 | 3,383,768 |
| 2022-10-04 | $6.79 | $9.04 | $6.79 | $8.17 | $8.17 | 12,951,116 |
| 2022-10-03 | $5.67 | $7.07 | $5.48 | $6.59 | $6.59 | 2,168,906 |
| 2022-09-30 | $5.51 | $5.69 | $5.09 | $5.58 | $5.58 | 1,618,546 |
| 2022-09-29 | $4.69 | $6.62 | $4.61 | $5.38 | $5.38 | 8,790,721 |
| 2022-09-28 | $4.67 | $4.86 | $4.65 | $4.79 | $4.79 | 430,396 |
| 2022-09-27 | $4.55 | $4.78 | $4.50 | $4.67 | $4.67 | 240,832 |
| 2022-09-26 | $4.65 | $4.77 | $4.26 | $4.52 | $4.52 | 682,597 |
| 2022-09-23 | $5.05 | $5.09 | $4.68 | $4.88 | $4.88 | 278,681 |
| 2022-09-22 | $5.07 | $5.15 | $4.97 | $5.13 | $5.13 | 391,665 |
| 2022-09-21 | $4.98 | $5.19 | $4.91 | $5.08 | $5.08 | 282,497 |
| 2022-09-20 | $4.83 | $5.02 | $4.73 | $4.93 | $4.93 | 269,107 |
| 2022-09-19 | $4.81 | $4.88 | $4.51 | $4.85 | $4.85 | 356,608 |
| 2022-09-16 | $4.97 | $5.08 | $4.71 | $4.88 | $4.88 | 559,311 |
| 2022-09-15 | $5.04 | $5.14 | $4.96 | $5.08 | $5.08 | 243,402 |
| 2022-09-14 | $5.01 | $5.11 | $4.87 | $5.04 | $5.04 | 266,294 |
| 2022-09-13 | $4.93 | $5.04 | $4.70 | $5.01 | $5.01 | 645,742 |
| 2022-09-12 | $5.03 | $5.11 | $4.89 | $5.08 | $5.08 | 141,298 |
| 2022-09-09 | $5.14 | $5.30 | $4.96 | $5.00 | $5.00 | 281,997 |
| 2022-09-08 | $4.86 | $5.34 | $4.82 | $5.08 | $5.08 | 404,007 |
| 2022-09-07 | $4.82 | $5.16 | $4.82 | $4.92 | $4.92 | 229,884 |
| 2022-09-06 | $5.48 | $5.48 | $4.80 | $4.87 | $4.87 | 313,892 |
| 2022-09-02 | $5.32 | $5.57 | $5.25 | $5.42 | $5.42 | 174,732 |
| 2022-09-01 | $5.07 | $5.34 | $4.98 | $5.26 | $5.26 | 406,091 |
| 2022-08-31 | $5.23 | $5.35 | $5.09 | $5.15 | $5.15 | 549,227 |
| 2022-08-30 | $5.99 | $5.99 | $5.16 | $5.18 | $5.18 | 686,666 |
| 2022-08-29 | $5.89 | $6.02 | $5.78 | $5.83 | $5.83 | 149,065 |
| 2022-08-26 | $6.41 | $6.41 | $5.93 | $5.93 | $5.93 | 371,938 |
| 2022-08-25 | $6.42 | $6.59 | $6.04 | $6.37 | $6.37 | 301,801 |
| 2022-08-24 | $6.00 | $6.48 | $5.80 | $6.34 | $6.34 | 399,965 |
| 2022-08-23 | $6.19 | $6.46 | $5.94 | $6.06 | $6.06 | 689,910 |
| 2022-08-22 | $6.02 | $6.20 | $5.55 | $6.18 | $6.18 | 1,084,612 |
| 2022-08-19 | $5.02 | $6.35 | $4.89 | $6.21 | $6.21 | 1,360,926 |
| 2022-08-18 | $4.96 | $5.16 | $4.85 | $5.13 | $5.13 | 192,403 |
| 2022-08-17 | $5.14 | $5.26 | $4.98 | $4.99 | $4.99 | 188,719 |
| 2022-08-16 | $5.09 | $5.45 | $5.02 | $5.20 | $5.20 | 464,980 |
| 2022-08-15 | $5.53 | $5.68 | $4.80 | $5.16 | $5.16 | 577,732 |
| 2022-08-12 | $5.35 | $5.73 | $5.25 | $5.62 | $5.62 | 338,653 |
| 2022-08-11 | $5.36 | $5.62 | $5.21 | $5.29 | $5.29 | 260,474 |
| 2022-08-10 | $5.13 | $5.50 | $5.06 | $5.46 | $5.46 | 399,241 |
| 2022-08-09 | $5.19 | $5.34 | $4.85 | $5.16 | $5.16 | 312,887 |
| 2022-08-08 | $4.77 | $5.25 | $4.75 | $5.23 | $5.23 | 453,903 |
| 2022-08-05 | $4.36 | $4.76 | $4.20 | $4.76 | $4.76 | 384,133 |
| 2022-08-04 | $4.26 | $4.40 | $4.26 | $4.38 | $4.38 | 163,750 |
| 2022-08-03 | $4.05 | $4.45 | $4.05 | $4.24 | $4.24 | 298,440 |
| 2022-08-02 | $3.90 | $4.06 | $3.90 | $3.98 | $3.98 | 91,922 |
| 2022-08-01 | $4.05 | $4.11 | $3.90 | $3.93 | $3.93 | 173,321 |
| 2022-07-29 | $4.28 | $4.28 | $4.08 | $4.12 | $4.12 | 134,413 |
| 2022-07-28 | $4.23 | $4.30 | $4.05 | $4.29 | $4.29 | 219,696 |
| 2022-07-27 | $4.27 | $4.31 | $4.20 | $4.24 | $4.24 | 185,633 |
| 2022-07-26 | $4.24 | $4.39 | $4.23 | $4.28 | $4.28 | 155,843 |
| 2022-07-25 | $4.53 | $4.58 | $4.20 | $4.25 | $4.25 | 195,138 |
| 2022-07-22 | $4.70 | $4.70 | $4.45 | $4.47 | $4.47 | 211,701 |
| 2022-07-21 | $4.70 | $4.85 | $4.59 | $4.72 | $4.72 | 276,942 |
| 2022-07-20 | $4.24 | $4.75 | $4.24 | $4.70 | $4.70 | 606,152 |
| 2022-07-19 | $4.10 | $4.38 | $4.05 | $4.23 | $4.23 | 152,566 |
| 2022-07-18 | $4.32 | $4.52 | $4.04 | $4.06 | $4.06 | 306,199 |
| 2022-07-15 | $4.40 | $4.40 | $4.12 | $4.34 | $4.34 | 237,757 |
| 2022-07-14 | $4.21 | $4.32 | $4.18 | $4.29 | $4.29 | 193,261 |
| 2022-07-13 | $4.24 | $4.45 | $4.22 | $4.29 | $4.29 | 231,064 |
| 2022-07-12 | $4.19 | $4.35 | $4.10 | $4.33 | $4.33 | 217,079 |
| 2022-07-11 | $4.25 | $4.31 | $4.14 | $4.17 | $4.17 | 121,779 |
| 2022-07-08 | $4.15 | $4.40 | $4.15 | $4.28 | $4.28 | 211,679 |
| 2022-07-07 | $4.11 | $4.36 | $4.07 | $4.25 | $4.25 | 163,076 |
| 2022-07-06 | $4.23 | $4.33 | $4.00 | $4.07 | $4.07 | 410,408 |
| 2022-07-05 | $3.85 | $4.25 | $3.85 | $4.25 | $4.25 | 207,883 |
| 2022-07-01 | $3.92 | $4.10 | $3.89 | $3.98 | $3.98 | 169,962 |
| 2022-06-30 | $4.01 | $4.01 | $3.86 | $3.90 | $3.90 | 210,914 |
| 2022-06-29 | $4.02 | $4.10 | $3.94 | $4.06 | $4.06 | 180,785 |
| 2022-06-28 | $4.21 | $4.28 | $4.01 | $4.05 | $4.05 | 187,656 |
| 2022-06-27 | $4.15 | $4.44 | $4.14 | $4.26 | $4.26 | 317,217 |
| 2022-06-24 | $4.05 | $4.25 | $3.99 | $4.17 | $4.17 | 1,177,372 |
| 2022-06-23 | $3.83 | $4.04 | $3.77 | $4.00 | $4.00 | 286,567 |
| 2022-06-22 | $3.67 | $3.92 | $3.67 | $3.80 | $3.80 | 250,822 |
| 2022-06-21 | $3.65 | $3.88 | $3.65 | $3.75 | $3.75 | 371,992 |
| 2022-06-17 | $3.40 | $3.64 | $3.40 | $3.59 | $3.59 | 729,606 |
| 2022-06-16 | $3.35 | $3.39 | $3.21 | $3.38 | $3.38 | 270,144 |
| 2022-06-15 | $3.47 | $3.53 | $3.30 | $3.45 | $3.45 | 314,027 |
| 2022-06-14 | $3.45 | $3.50 | $3.34 | $3.44 | $3.44 | 197,357 |
| 2022-06-13 | $3.19 | $3.40 | $3.15 | $3.40 | $3.40 | 643,323 |
| 2022-06-10 | $3.65 | $3.70 | $3.34 | $3.39 | $3.39 | 298,188 |
| 2022-06-09 | $3.86 | $3.94 | $3.71 | $3.73 | $3.73 | 277,152 |
| 2022-06-08 | $4.39 | $4.45 | $3.90 | $3.92 | $3.92 | 226,177 |
| 2022-06-07 | $4.07 | $4.28 | $4.07 | $4.27 | $4.27 | 131,367 |
| 2022-06-06 | $4.50 | $4.62 | $4.04 | $4.14 | $4.14 | 394,914 |
| 2022-06-03 | $4.09 | $4.53 | $4.07 | $4.53 | $4.53 | 444,516 |
| 2022-06-02 | $4.16 | $4.18 | $4.05 | $4.11 | $4.11 | 193,010 |
| 2022-06-01 | $4.23 | $4.40 | $4.07 | $4.11 | $4.11 | 297,490 |
| 2022-05-31 | $4.14 | $4.32 | $4.09 | $4.24 | $4.24 | 582,522 |
| 2022-05-27 | $4.05 | $4.25 | $3.92 | $4.22 | $4.22 | 309,960 |
| 2022-05-26 | $3.84 | $4.03 | $3.75 | $4.02 | $4.02 | 345,142 |
| 2022-05-25 | $3.88 | $3.90 | $3.73 | $3.84 | $3.84 | 247,930 |
| 2022-05-24 | $3.79 | $3.94 | $3.71 | $3.88 | $3.88 | 258,422 |
| 2022-05-23 | $3.93 | $3.96 | $3.78 | $3.86 | $3.86 | 308,760 |
| 2022-05-20 | $3.69 | $3.92 | $3.65 | $3.90 | $3.90 | 679,124 |
| 2022-05-19 | $3.68 | $3.72 | $3.55 | $3.62 | $3.62 | 332,158 |
| 2022-05-18 | $4.00 | $4.05 | $3.67 | $3.70 | $3.70 | 259,358 |
| 2022-05-17 | $4.09 | $4.15 | $4.02 | $4.10 | $4.10 | 199,116 |
| 2022-05-16 | $4.00 | $4.21 | $3.96 | $4.02 | $4.02 | 239,405 |
| 2022-05-13 | $4.09 | $4.09 | $3.87 | $4.04 | $4.04 | 410,086 |
| 2022-05-12 | $3.80 | $3.99 | $3.71 | $3.92 | $3.92 | 453,006 |
| 2022-05-11 | $4.17 | $4.21 | $3.79 | $3.81 | $3.81 | 438,813 |
| 2022-05-10 | $4.39 | $4.58 | $4.11 | $4.21 | $4.21 | 573,868 |
| 2022-05-09 | $4.30 | $4.44 | $4.10 | $4.27 | $4.27 | 694,293 |
| 2022-05-06 | $4.54 | $4.57 | $4.34 | $4.37 | $4.37 | 320,119 |
| 2022-05-05 | $4.75 | $4.75 | $4.42 | $4.54 | $4.54 | 310,816 |
| 2022-05-04 | $4.64 | $4.84 | $4.31 | $4.80 | $4.80 | 299,132 |
| 2022-05-03 | $4.59 | $4.76 | $4.48 | $4.58 | $4.58 | 271,672 |
| 2022-05-02 | $4.63 | $4.75 | $4.40 | $4.60 | $4.60 | 254,098 |
| 2022-04-29 | $4.78 | $4.83 | $4.48 | $4.61 | $4.61 | 329,987 |
| 2022-04-28 | $4.64 | $4.80 | $4.44 | $4.77 | $4.77 | 451,688 |
| 2022-04-27 | $4.72 | $4.79 | $4.53 | $4.61 | $4.61 | 380,874 |
| 2022-04-26 | $4.82 | $4.84 | $4.62 | $4.77 | $4.77 | 401,087 |
| 2022-04-25 | $4.71 | $4.84 | $4.56 | $4.83 | $4.83 | 474,963 |
| 2022-04-22 | $4.75 | $4.82 | $4.56 | $4.74 | $4.74 | 393,147 |
| 2022-04-21 | $4.92 | $4.99 | $4.65 | $4.70 | $4.70 | 441,454 |
| 2022-04-20 | $5.04 | $5.04 | $4.76 | $4.90 | $4.90 | 202,499 |
| 2022-04-19 | $5.14 | $5.14 | $4.89 | $4.98 | $4.98 | 247,573 |
| 2022-04-18 | $4.97 | $5.01 | $4.76 | $4.99 | $4.99 | 401,654 |
| 2022-04-14 | $5.09 | $5.14 | $4.95 | $5.00 | $5.00 | 333,457 |
| 2022-04-13 | $4.95 | $5.13 | $4.95 | $5.12 | $5.12 | 339,660 |
| 2022-04-12 | $5.03 | $5.10 | $4.90 | $4.95 | $4.95 | 387,794 |
| 2022-04-11 | $4.97 | $5.00 | $4.76 | $4.95 | $4.95 | 672,520 |
| 2022-04-08 | $5.17 | $5.17 | $4.89 | $5.04 | $5.04 | 521,865 |
| 2022-04-07 | $5.29 | $5.29 | $5.01 | $5.11 | $5.11 | 382,191 |
| 2022-04-06 | $5.23 | $5.36 | $5.02 | $5.23 | $5.23 | 959,338 |
| 2022-04-05 | $5.65 | $5.70 | $5.28 | $5.30 | $5.30 | 652,760 |
| 2022-04-04 | $5.62 | $5.76 | $5.55 | $5.65 | $5.65 | 494,264 |
| 2022-04-01 | $5.55 | $5.77 | $5.51 | $5.59 | $5.59 | 495,996 |
| 2022-03-31 | $5.49 | $5.64 | $5.40 | $5.51 | $5.51 | 641,110 |
| 2022-03-30 | $5.68 | $5.79 | $5.40 | $5.50 | $5.50 | 486,503 |
| 2022-03-29 | $5.68 | $5.90 | $5.68 | $5.78 | $5.78 | 446,216 |
| 2022-03-28 | $5.60 | $5.72 | $5.47 | $5.60 | $5.60 | 278,562 |
| 2022-03-25 | $5.80 | $5.88 | $5.52 | $5.57 | $5.57 | 387,121 |
| 2022-03-24 | $5.72 | $5.78 | $5.58 | $5.77 | $5.77 | 550,502 |
| 2022-03-23 | $5.90 | $5.90 | $5.63 | $5.64 | $5.64 | 604,255 |
| 2022-03-22 | $5.96 | $6.09 | $5.91 | $6.02 | $6.02 | 275,194 |
| 2022-03-21 | $6.15 | $6.24 | $5.89 | $5.93 | $5.93 | 328,278 |
| 2022-03-18 | $6.20 | $6.53 | $6.08 | $6.17 | $6.17 | 3,828,975 |
| 2022-03-17 | $5.79 | $6.59 | $5.75 | $6.26 | $6.26 | 1,825,397 |
| 2022-03-16 | $5.35 | $5.81 | $5.21 | $5.81 | $5.81 | 1,201,721 |
| 2022-03-15 | $5.16 | $5.28 | $4.99 | $5.27 | $5.27 | 724,159 |
| 2022-03-14 | $5.16 | $5.24 | $4.98 | $5.06 | $5.06 | 941,582 |
| 2022-03-11 | $5.54 | $5.54 | $5.13 | $5.14 | $5.14 | 564,286 |
| 2022-03-10 | $5.51 | $5.57 | $5.25 | $5.41 | $5.41 | 339,529 |
| 2022-03-09 | $5.58 | $5.66 | $5.46 | $5.63 | $5.63 | 430,016 |
| 2022-03-08 | $5.51 | $5.61 | $5.33 | $5.45 | $5.45 | 323,109 |
| 2022-03-07 | $5.48 | $5.72 | $5.45 | $5.49 | $5.49 | 366,705 |
| 2022-03-04 | $5.53 | $5.62 | $5.41 | $5.49 | $5.49 | 362,711 |
| 2022-03-03 | $5.55 | $5.60 | $5.38 | $5.48 | $5.48 | 364,480 |
| 2022-03-02 | $5.50 | $5.59 | $5.38 | $5.52 | $5.52 | 304,750 |
| 2022-03-01 | $5.56 | $5.66 | $5.41 | $5.46 | $5.46 | 313,955 |
| 2022-02-28 | $5.65 | $5.74 | $5.50 | $5.58 | $5.58 | 523,419 |
| 2022-02-25 | $5.69 | $5.73 | $5.51 | $5.69 | $5.69 | 351,395 |
| 2022-02-24 | $5.07 | $5.68 | $5.05 | $5.66 | $5.66 | 474,522 |
| 2022-02-23 | $5.50 | $5.59 | $5.24 | $5.26 | $5.26 | 729,732 |
| 2022-02-22 | $5.47 | $5.62 | $5.43 | $5.49 | $5.49 | 409,676 |
| 2022-02-18 | $5.57 | $5.63 | $5.46 | $5.49 | $5.49 | 474,161 |
| 2022-02-17 | $5.52 | $5.60 | $5.45 | $5.51 | $5.51 | 454,471 |
| 2022-02-16 | $5.64 | $5.64 | $5.43 | $5.60 | $5.60 | 484,339 |
| 2022-02-15 | $5.50 | $5.77 | $5.50 | $5.72 | $5.72 | 435,766 |
| 2022-02-14 | $5.54 | $5.62 | $5.37 | $5.40 | $5.40 | 423,556 |
| 2022-02-11 | $5.74 | $5.74 | $5.39 | $5.46 | $5.46 | 481,955 |
| 2022-02-10 | $5.74 | $6.05 | $5.51 | $5.58 | $5.58 | 630,881 |
| 2022-02-09 | $5.81 | $5.95 | $5.75 | $5.87 | $5.87 | 629,843 |
| 2022-02-08 | $5.84 | $5.89 | $5.46 | $5.71 | $5.71 | 764,602 |
| 2022-02-07 | $5.90 | $6.11 | $5.77 | $5.86 | $5.86 | 923,527 |
| 2022-02-04 | $6.08 | $6.17 | $5.69 | $5.91 | $5.91 | 2,669,189 |
| 2022-02-03 | $6.48 | $6.55 | $6.01 | $6.02 | $6.02 | 581,100 |
| 2022-02-02 | $6.99 | $6.99 | $6.50 | $6.53 | $6.53 | 543,957 |
| 2022-02-01 | $7.06 | $7.06 | $6.73 | $6.99 | $6.99 | 372,753 |
| 2022-01-31 | $6.80 | $7.17 | $6.72 | $6.99 | $6.99 | 454,104 |
| 2022-01-28 | $6.70 | $6.73 | $6.34 | $6.72 | $6.72 | 729,309 |
| 2022-01-27 | $6.81 | $6.90 | $6.63 | $6.69 | $6.69 | 807,529 |
| 2022-01-26 | $7.13 | $7.18 | $6.62 | $6.67 | $6.67 | 385,897 |
| 2022-01-25 | $6.88 | $7.19 | $6.64 | $6.99 | $6.99 | 758,382 |
| 2022-01-24 | $6.46 | $7.00 | $6.29 | $6.94 | $6.94 | 659,638 |
| 2022-01-21 | $6.67 | $6.90 | $6.56 | $6.57 | $6.57 | 530,856 |
| 2022-01-20 | $7.08 | $7.36 | $6.69 | $6.76 | $6.76 | 559,734 |
| 2022-01-19 | $7.13 | $7.40 | $6.97 | $6.98 | $6.98 | 443,855 |
| 2022-01-18 | $7.71 | $7.86 | $7.03 | $7.07 | $7.07 | 743,149 |
| 2022-01-14 | $7.19 | $7.88 | $7.16 | $7.86 | $7.86 | 691,782 |
| 2022-01-13 | $7.69 | $7.88 | $7.26 | $7.30 | $7.30 | 604,650 |
| 2022-01-12 | $8.00 | $8.08 | $7.56 | $7.60 | $7.60 | 909,127 |
| 2022-01-11 | $7.92 | $8.08 | $7.89 | $8.02 | $8.02 | 738,477 |
| 2022-01-10 | $7.89 | $8.03 | $7.74 | $7.94 | $7.94 | 697,768 |
| 2022-01-07 | $7.23 | $8.05 | $7.21 | $7.99 | $7.99 | 2,277,041 |
| 2022-01-06 | $7.71 | $8.06 | $7.47 | $8.02 | $8.02 | 1,131,966 |
| 2022-01-05 | $8.28 | $8.48 | $7.59 | $7.61 | $7.61 | 736,128 |
| 2022-01-04 | $8.78 | $8.87 | $8.32 | $8.38 | $8.38 | 383,912 |
| 2022-01-03 | $8.56 | $8.81 | $8.36 | $8.77 | $8.77 | 410,419 |
| 2021-12-31 | $8.50 | $8.98 | $8.15 | $8.52 | $8.52 | 468,597 |
| 2021-12-30 | $7.77 | $8.39 | $7.74 | $8.36 | $8.36 | 817,212 |
| 2021-12-29 | $7.80 | $7.92 | $7.74 | $7.81 | $7.81 | 350,635 |
| 2021-12-28 | $7.82 | $8.18 | $7.76 | $7.82 | $7.82 | 466,277 |
| 2021-12-27 | $7.91 | $7.93 | $7.73 | $7.84 | $7.84 | 426,520 |
| 2021-12-23 | $7.80 | $8.08 | $7.67 | $7.96 | $7.96 | 448,502 |
| 2021-12-22 | $7.53 | $7.85 | $7.51 | $7.79 | $7.79 | 461,773 |
| 2021-12-21 | $7.95 | $7.97 | $7.65 | $7.74 | $7.74 | 451,269 |
| 2021-12-20 | $7.77 | $7.94 | $7.57 | $7.86 | $7.86 | 449,545 |
| 2021-12-17 | $7.47 | $8.24 | $7.26 | $7.86 | $7.86 | 5,271,616 |
| 2021-12-16 | $7.95 | $7.95 | $7.44 | $7.65 | $7.65 | 725,985 |
| 2021-12-15 | $7.30 | $7.90 | $7.13 | $7.87 | $7.87 | 1,191,075 |
| 2021-12-14 | $7.64 | $7.77 | $7.15 | $7.33 | $7.33 | 743,522 |
| 2021-12-13 | $7.73 | $7.85 | $7.47 | $7.76 | $7.76 | 817,660 |
| 2021-12-10 | $7.62 | $7.88 | $7.62 | $7.67 | $7.67 | 378,052 |
| 2021-12-09 | $7.94 | $8.02 | $7.60 | $7.66 | $7.66 | 461,669 |
| 2021-12-08 | $7.97 | $8.14 | $7.76 | $7.97 | $7.97 | 383,668 |
| 2021-12-07 | $7.78 | $8.08 | $7.73 | $7.99 | $7.99 | 527,101 |
| 2021-12-06 | $7.59 | $7.76 | $7.40 | $7.65 | $7.65 | 370,875 |
| 2021-12-03 | $7.92 | $7.93 | $7.53 | $7.60 | $7.60 | 647,530 |
| 2021-12-02 | $7.53 | $7.94 | $7.45 | $7.93 | $7.93 | 444,553 |
| 2021-12-01 | $7.79 | $7.79 | $7.44 | $7.53 | $7.53 | 1,079,220 |
| 2021-11-30 | $7.50 | $7.82 | $7.33 | $7.70 | $7.70 | 621,905 |
| 2021-11-29 | $7.85 | $8.03 | $7.51 | $7.55 | $7.55 | 708,465 |
| 2021-11-26 | $8.04 | $8.20 | $7.63 | $7.77 | $7.77 | 615,023 |
| 2021-11-24 | $8.03 | $8.39 | $7.93 | $8.20 | $8.20 | 525,290 |
| 2021-11-23 | $7.94 | $8.14 | $7.71 | $8.08 | $8.08 | 576,814 |
| 2021-11-22 | $8.23 | $8.25 | $7.90 | $7.94 | $7.94 | 459,726 |
| 2021-11-19 | $7.89 | $8.38 | $7.86 | $8.22 | $8.22 | 601,478 |
| 2021-11-18 | $7.92 | $7.95 | $7.63 | $7.90 | $7.90 | 568,374 |
| 2021-11-17 | $8.13 | $8.23 | $7.72 | $7.91 | $7.91 | 719,861 |
| 2021-11-16 | $8.17 | $8.28 | $8.03 | $8.12 | $8.12 | 411,882 |
| 2021-11-15 | $8.70 | $8.70 | $8.16 | $8.18 | $8.18 | 354,759 |
| 2021-11-12 | $8.50 | $8.58 | $8.28 | $8.55 | $8.55 | 311,060 |
| 2021-11-11 | $8.68 | $8.80 | $8.45 | $8.47 | $8.47 | 387,396 |
| 2021-11-10 | $8.84 | $9.03 | $8.67 | $8.69 | $8.69 | 656,820 |
| 2021-11-09 | $8.78 | $9.00 | $8.59 | $8.98 | $8.98 | 446,802 |
| 2021-11-08 | $8.58 | $9.09 | $8.47 | $8.82 | $8.82 | 473,798 |
| 2021-11-05 | $8.63 | $9.07 | $8.43 | $8.58 | $8.58 | 758,227 |
| 2021-11-04 | $8.88 | $9.04 | $8.65 | $8.72 | $8.72 | 484,664 |
| 2021-11-03 | $8.42 | $8.88 | $8.40 | $8.86 | $8.86 | 634,055 |
| 2021-11-02 | $8.36 | $8.47 | $8.12 | $8.45 | $8.45 | 287,568 |
| 2021-11-01 | $8.07 | $8.45 | $8.04 | $8.36 | $8.36 | 577,419 |
| 2021-10-29 | $8.12 | $8.30 | $8.00 | $8.04 | $8.04 | 265,975 |
| 2021-10-28 | $7.96 | $8.24 | $7.76 | $8.15 | $8.15 | 454,705 |
| 2021-10-27 | $7.88 | $8.21 | $7.82 | $7.83 | $7.83 | 531,892 |
| 2021-10-26 | $8.16 | $8.30 | $7.98 | $7.98 | $7.98 | 385,276 |
| 2021-10-25 | $8.32 | $8.39 | $8.05 | $8.21 | $8.21 | 418,107 |
| 2021-10-22 | $8.44 | $8.51 | $8.00 | $8.30 | $8.30 | 568,958 |
| 2021-10-21 | $8.54 | $8.74 | $8.45 | $8.47 | $8.47 | 302,791 |
| 2021-10-20 | $8.81 | $8.95 | $8.48 | $8.53 | $8.53 | 302,061 |
| 2021-10-19 | $8.63 | $9.02 | $8.61 | $8.81 | $8.81 | 407,545 |
| 2021-10-18 | $8.68 | $8.96 | $8.43 | $8.57 | $8.57 | 423,802 |
| 2021-10-15 | $9.33 | $9.33 | $8.66 | $8.72 | $8.72 | 498,798 |
| 2021-10-14 | $9.37 | $9.54 | $9.11 | $9.22 | $9.22 | 390,668 |
| 2021-10-13 | $9.30 | $9.46 | $9.13 | $9.32 | $9.32 | 311,961 |
| 2021-10-12 | $9.12 | $9.35 | $9.01 | $9.30 | $9.30 | 397,563 |
| 2021-10-11 | $9.04 | $9.41 | $8.85 | $9.12 | $9.12 | 718,115 |
| 2021-10-08 | $8.95 | $9.09 | $8.82 | $9.02 | $9.02 | 225,167 |
| 2021-10-07 | $8.93 | $9.20 | $8.80 | $9.01 | $9.01 | 644,151 |
| 2021-10-06 | $8.91 | $8.97 | $8.71 | $8.92 | $8.92 | 554,833 |
| 2021-10-05 | $8.79 | $9.06 | $8.74 | $8.98 | $8.98 | 492,714 |
| 2021-10-04 | $8.75 | $8.98 | $8.60 | $8.78 | $8.78 | 691,365 |
| 2021-10-01 | $8.78 | $8.95 | $8.49 | $8.83 | $8.83 | 549,664 |
| 2021-09-30 | $8.82 | $8.97 | $8.61 | $8.69 | $8.69 | 350,514 |
| 2021-09-29 | $9.10 | $9.32 | $8.77 | $8.82 | $8.82 | 537,223 |
| 2021-09-28 | $8.92 | $9.23 | $8.80 | $9.03 | $9.03 | 538,396 |
| 2021-09-27 | $8.69 | $9.00 | $8.40 | $8.97 | $8.97 | 724,180 |
| 2021-09-24 | $8.78 | $8.84 | $8.61 | $8.65 | $8.65 | 347,048 |
| 2021-09-23 | $8.88 | $8.88 | $8.39 | $8.82 | $8.82 | 457,196 |
| 2021-09-22 | $8.75 | $8.96 | $8.69 | $8.74 | $8.74 | 490,022 |
| 2021-09-21 | $8.70 | $8.79 | $8.55 | $8.65 | $8.65 | 402,043 |
| 2021-09-20 | $8.69 | $8.80 | $8.43 | $8.61 | $8.61 | 630,835 |
| 2021-09-17 | $8.42 | $8.89 | $8.41 | $8.82 | $8.82 | 1,584,445 |
| 2021-09-16 | $8.47 | $8.51 | $8.21 | $8.49 | $8.49 | 486,446 |
| 2021-09-15 | $8.48 | $8.64 | $8.37 | $8.53 | $8.53 | 442,423 |
| 2021-09-14 | $8.65 | $8.66 | $8.33 | $8.50 | $8.50 | 532,729 |
| 2021-09-13 | $8.64 | $8.85 | $8.39 | $8.69 | $8.69 | 566,570 |
| 2021-09-10 | $8.98 | $8.99 | $8.62 | $8.62 | $8.62 | 462,746 |
| 2021-09-09 | $8.94 | $9.00 | $8.62 | $8.96 | $8.96 | 583,699 |
| 2021-09-08 | $8.73 | $9.03 | $8.73 | $8.95 | $8.95 | 555,557 |
| 2021-09-07 | $8.93 | $9.05 | $8.54 | $8.84 | $8.84 | 504,540 |
| 2021-09-03 | $9.29 | $9.33 | $8.87 | $9.01 | $9.01 | 584,823 |
| 2021-09-02 | $8.90 | $9.30 | $8.84 | $9.26 | $9.26 | 908,709 |
| 2021-09-01 | $8.70 | $8.92 | $8.61 | $8.82 | $8.82 | 729,538 |
| 2021-08-31 | $8.32 | $8.67 | $8.30 | $8.66 | $8.66 | 961,117 |
| 2021-08-30 | $8.71 | $8.91 | $8.28 | $8.35 | $8.35 | 997,061 |
| 2021-08-27 | $8.30 | $8.42 | $8.19 | $8.40 | $8.40 | 667,587 |
| 2021-08-26 | $8.35 | $8.54 | $8.25 | $8.32 | $8.32 | 436,628 |
| 2021-08-25 | $8.20 | $8.75 | $8.13 | $8.46 | $8.46 | 842,990 |
| 2021-08-24 | $8.45 | $8.45 | $8.02 | $8.21 | $8.21 | 513,176 |
| 2021-08-23 | $8.07 | $8.44 | $7.91 | $8.31 | $8.31 | 1,468,565 |
| 2021-08-20 | $7.35 | $7.98 | $7.29 | $7.85 | $7.85 | 644,113 |
| 2021-08-19 | $7.72 | $7.83 | $7.31 | $7.33 | $7.33 | 753,891 |
| 2021-08-18 | $7.80 | $8.22 | $7.70 | $7.76 | $7.76 | 2,271,543 |
| 2021-08-17 | $7.59 | $7.94 | $7.35 | $7.85 | $7.85 | 1,022,311 |
| 2021-08-16 | $7.98 | $7.98 | $7.41 | $7.50 | $7.50 | 943,436 |
| 2021-08-13 | $8.13 | $8.16 | $7.86 | $7.88 | $7.88 | 860,865 |
| 2021-08-12 | $8.17 | $8.20 | $7.98 | $8.14 | $8.14 | 635,941 |
| 2021-08-11 | $8.17 | $8.22 | $7.85 | $8.11 | $8.11 | 940,271 |
| 2021-08-10 | $7.90 | $8.18 | $7.79 | $8.09 | $8.09 | 1,087,359 |
| 2021-08-09 | $7.72 | $8.02 | $7.61 | $7.78 | $7.78 | 1,018,415 |
| 2021-08-06 | $7.80 | $7.90 | $7.59 | $7.75 | $7.75 | 1,039,943 |
| 2021-08-05 | $7.44 | $7.86 | $7.24 | $7.77 | $7.77 | 1,841,838 |
| 2021-08-04 | $7.04 | $7.64 | $7.01 | $7.36 | $7.36 | 3,073,238 |
| 2021-08-03 | $7.72 | $7.73 | $6.68 | $7.01 | $7.01 | 8,745,366 |
| 2021-08-02 | $8.53 | $9.07 | $7.70 | $7.74 | $7.74 | 10,686,059 |
| 2021-07-30 | $10.66 | $10.78 | $10.31 | $10.46 | $10.46 | 441,667 |
| 2021-07-29 | $10.79 | $10.98 | $10.43 | $10.65 | $10.65 | 570,018 |
| 2021-07-28 | $10.60 | $10.86 | $10.40 | $10.79 | $10.79 | 660,496 |
| 2021-07-27 | $10.06 | $10.58 | $10.04 | $10.50 | $10.50 | 869,784 |
| 2021-07-26 | $10.04 | $10.29 | $9.87 | $10.20 | $10.20 | 503,070 |
| 2021-07-23 | $10.11 | $10.18 | $9.91 | $9.99 | $9.99 | 593,198 |
| 2021-07-22 | $10.00 | $10.30 | $9.79 | $10.15 | $10.15 | 324,365 |
| 2021-07-21 | $9.66 | $10.02 | $9.63 | $10.00 | $10.00 | 575,436 |
| 2021-07-20 | $9.50 | $9.97 | $9.50 | $9.70 | $9.70 | 911,238 |
| 2021-07-19 | $9.95 | $10.00 | $9.31 | $9.50 | $9.50 | 1,086,236 |
| 2021-07-16 | $10.09 | $10.32 | $10.00 | $10.14 | $10.14 | 722,628 |
| 2021-07-15 | $9.77 | $10.16 | $9.70 | $10.09 | $10.09 | 876,396 |
| 2021-07-14 | $10.22 | $10.24 | $9.77 | $9.84 | $9.84 | 1,326,948 |
| 2021-07-13 | $10.50 | $10.62 | $10.25 | $10.26 | $10.26 | 336,032 |
| 2021-07-12 | $10.87 | $10.91 | $10.60 | $10.62 | $10.62 | 248,114 |
| 2021-07-09 | $10.64 | $10.91 | $10.48 | $10.87 | $10.87 | 519,042 |
| 2021-07-08 | $10.47 | $10.71 | $10.42 | $10.64 | $10.64 | 387,890 |
| 2021-07-07 | $10.82 | $10.96 | $10.46 | $10.62 | $10.62 | 451,745 |
| 2021-07-06 | $11.01 | $11.16 | $10.71 | $10.83 | $10.83 | 656,569 |
| 2021-07-02 | $11.37 | $11.37 | $10.87 | $11.02 | $11.02 | 365,958 |
| 2021-07-01 | $10.66 | $11.38 | $10.57 | $11.37 | $11.37 | 583,867 |
| 2021-06-30 | $10.86 | $10.88 | $10.53 | $10.57 | $10.57 | 409,201 |
| 2021-06-29 | $11.14 | $11.15 | $10.77 | $10.80 | $10.80 | 390,018 |
| 2021-06-28 | $11.49 | $11.61 | $11.02 | $11.08 | $11.08 | 372,171 |
| 2021-06-25 | $11.06 | $11.47 | $10.94 | $11.41 | $11.41 | 1,418,518 |
| 2021-06-24 | $10.82 | $11.19 | $10.82 | $11.00 | $11.00 | 687,952 |
| 2021-06-23 | $11.05 | $11.43 | $10.94 | $11.00 | $11.00 | 408,353 |
| 2021-06-22 | $11.32 | $11.35 | $10.69 | $11.09 | $11.09 | 645,134 |
| 2021-06-21 | $11.21 | $11.40 | $10.91 | $11.25 | $11.25 | 588,816 |
| 2021-06-18 | $11.00 | $11.30 | $10.81 | $11.23 | $11.23 | 1,829,518 |
| 2021-06-17 | $10.87 | $11.29 | $10.79 | $11.14 | $11.14 | 750,630 |
| 2021-06-16 | $10.67 | $10.96 | $10.62 | $10.89 | $10.89 | 954,328 |
| 2021-06-15 | $10.80 | $10.81 | $10.50 | $10.76 | $10.76 | 716,785 |
| 2021-06-14 | $10.81 | $11.05 | $10.64 | $10.74 | $10.74 | 901,662 |
| 2021-06-11 | $10.78 | $10.88 | $10.42 | $10.71 | $10.71 | 586,984 |
| 2021-06-10 | $10.63 | $10.77 | $10.45 | $10.73 | $10.73 | 900,566 |
| 2021-06-09 | $10.53 | $10.85 | $10.38 | $10.57 | $10.57 | 1,455,541 |
| 2021-06-08 | $10.31 | $10.74 | $10.17 | $10.43 | $10.43 | 1,303,053 |
| 2021-06-07 | $10.01 | $10.76 | $10.00 | $10.20 | $10.20 | 2,573,277 |
| 2021-06-04 | $10.74 | $10.74 | $9.80 | $9.93 | $9.93 | 3,704,267 |
| 2021-06-03 | $9.85 | $10.85 | $9.76 | $10.73 | $10.73 | 3,257,101 |
| 2021-06-02 | $9.80 | $10.41 | $9.62 | $9.92 | $9.92 | 5,856,619 |
| 2021-06-01 | $11.36 | $13.00 | $9.22 | $9.40 | $9.40 | 16,909,724 |
| 2021-05-28 | $15.25 | $15.59 | $15.09 | $15.16 | $15.16 | 462,291 |
| 2021-05-27 | $15.67 | $15.67 | $14.88 | $15.13 | $15.13 | 629,753 |
| 2021-05-26 | $15.13 | $15.55 | $15.13 | $15.49 | $15.49 | 374,895 |
| 2021-05-25 | $15.65 | $16.05 | $15.06 | $15.12 | $15.12 | 335,628 |
| 2021-05-24 | $15.47 | $15.79 | $15.21 | $15.60 | $15.60 | 428,184 |
| 2021-05-21 | $15.50 | $15.64 | $15.15 | $15.36 | $15.36 | 477,107 |
| 2021-05-20 | $15.05 | $15.40 | $14.94 | $15.30 | $15.30 | 667,275 |
| 2021-05-19 | $15.17 | $15.53 | $14.73 | $14.76 | $14.76 | 629,493 |
| 2021-05-18 | $15.62 | $15.67 | $15.05 | $15.38 | $15.38 | 733,448 |
| 2021-05-17 | $15.37 | $15.94 | $15.15 | $15.50 | $15.50 | 232,253 |
| 2021-05-14 | $14.61 | $15.57 | $14.17 | $15.50 | $15.50 | 708,254 |
| 2021-05-13 | $15.74 | $15.86 | $14.33 | $14.61 | $14.61 | 1,027,586 |
| 2021-05-12 | $15.30 | $16.20 | $15.22 | $15.63 | $15.63 | 413,663 |
| 2021-05-11 | $15.30 | $15.86 | $15.01 | $15.47 | $15.47 | 696,513 |
| 2021-05-10 | $16.86 | $16.95 | $15.32 | $15.69 | $15.69 | 1,873,209 |
| 2021-05-07 | $16.43 | $16.87 | $16.43 | $16.76 | $16.76 | 1,430,855 |
| 2021-05-06 | $16.43 | $16.77 | $16.22 | $16.49 | $16.49 | 823,967 |
| 2021-05-05 | $16.22 | $16.80 | $16.16 | $16.40 | $16.40 | 709,052 |
| 2021-05-04 | $16.22 | $16.42 | $15.62 | $16.26 | $16.26 | 962,931 |
| 2021-05-03 | $16.05 | $16.62 | $16.02 | $16.38 | $16.38 | 761,621 |
| 2021-04-30 | $16.04 | $16.38 | $15.58 | $15.68 | $15.68 | 455,867 |
| 2021-04-29 | $16.31 | $16.72 | $15.91 | $16.30 | $16.30 | 395,986 |
| 2021-04-28 | $16.06 | $16.50 | $15.89 | $16.35 | $16.35 | 469,661 |
| 2021-04-27 | $15.79 | $16.30 | $15.71 | $16.09 | $16.09 | 592,272 |
| 2021-04-26 | $15.41 | $15.98 | $15.26 | $15.93 | $15.93 | 402,008 |
| 2021-04-23 | $15.94 | $16.08 | $15.33 | $15.44 | $15.44 | 336,714 |
| 2021-04-22 | $15.41 | $16.25 | $15.31 | $15.90 | $15.90 | 489,735 |
| 2021-04-21 | $15.38 | $15.58 | $14.94 | $15.52 | $15.52 | 595,324 |
| 2021-04-20 | $15.07 | $15.50 | $14.93 | $15.33 | $15.33 | 416,577 |
| 2021-04-19 | $15.29 | $15.43 | $14.93 | $15.23 | $15.23 | 498,623 |
| 2021-04-16 | $15.90 | $15.93 | $15.25 | $15.42 | $15.42 | 567,913 |
| 2021-04-15 | $15.96 | $16.30 | $15.82 | $15.88 | $15.88 | 441,350 |
| 2021-04-14 | $15.60 | $16.18 | $15.60 | $15.92 | $15.92 | 424,656 |
| 2021-04-13 | $15.26 | $15.49 | $15.12 | $15.48 | $15.48 | 424,678 |
| 2021-04-12 | $15.50 | $15.78 | $15.11 | $15.27 | $15.27 | 406,279 |
| 2021-04-09 | $15.94 | $15.94 | $15.45 | $15.68 | $15.68 | 401,640 |
| 2021-04-08 | $15.79 | $16.12 | $15.55 | $15.90 | $15.90 | 402,597 |
| 2021-04-07 | $15.73 | $16.04 | $15.35 | $15.41 | $15.41 | 567,017 |
| 2021-04-06 | $16.66 | $16.70 | $15.61 | $15.64 | $15.64 | 685,837 |
| 2021-04-05 | $17.06 | $17.20 | $16.67 | $16.85 | $16.85 | 549,597 |
| 2021-04-01 | $16.15 | $16.89 | $16.00 | $16.85 | $16.85 | 627,631 |
| 2021-03-31 | $15.01 | $16.25 | $15.01 | $16.04 | $16.04 | 1,276,370 |
| 2021-03-30 | $15.24 | $15.44 | $14.85 | $15.00 | $15.00 | 538,779 |
| 2021-03-29 | $15.52 | $15.59 | $15.05 | $15.29 | $15.29 | 741,864 |
| 2021-03-26 | $15.98 | $16.18 | $15.18 | $15.64 | $15.64 | 622,930 |
| 2021-03-25 | $14.55 | $16.05 | $14.11 | $15.74 | $15.74 | 795,811 |
| 2021-03-24 | $16.35 | $16.36 | $15.45 | $15.53 | $15.53 | 754,601 |
| 2021-03-23 | $17.12 | $17.12 | $16.08 | $16.23 | $16.23 | 820,970 |
| 2021-03-22 | $17.00 | $17.35 | $16.97 | $17.17 | $17.17 | 854,561 |
| 2021-03-19 | $16.71 | $17.06 | $16.50 | $17.00 | $17.00 | 3,360,278 |
| 2021-03-18 | $17.02 | $17.05 | $16.38 | $16.66 | $16.66 | 979,444 |
| 2021-03-17 | $16.30 | $16.96 | $16.14 | $16.86 | $16.86 | 689,244 |
| 2021-03-16 | $16.95 | $17.31 | $16.28 | $16.73 | $16.73 | 872,013 |
| 2021-03-15 | $17.16 | $17.37 | $16.53 | $16.98 | $16.98 | 877,200 |
| 2021-03-12 | $16.29 | $17.06 | $16.14 | $16.99 | $16.99 | 818,549 |
| 2021-03-11 | $16.83 | $17.05 | $16.25 | $16.65 | $16.65 | 1,047,207 |
| 2021-03-10 | $16.39 | $16.86 | $16.01 | $16.49 | $16.49 | 1,209,542 |
| 2021-03-09 | $15.75 | $17.04 | $15.70 | $16.29 | $16.29 | 3,168,899 |
| 2021-03-08 | $19.46 | $19.46 | $14.78 | $15.39 | $15.39 | 13,505,454 |
| 2021-03-05 | $13.25 | $13.57 | $11.80 | $13.51 | $13.51 | 1,722,741 |
| 2021-03-04 | $13.95 | $14.22 | $12.85 | $13.08 | $13.08 | 1,476,608 |
| 2021-03-03 | $14.31 | $14.84 | $13.28 | $13.99 | $13.99 | 1,405,634 |
| 2021-03-02 | $15.09 | $15.29 | $14.32 | $14.44 | $14.44 | 2,492,885 |
| 2021-03-01 | $16.14 | $16.22 | $14.67 | $14.85 | $14.85 | 3,076,512 |
| 2021-02-26 | $16.09 | $16.43 | $15.29 | $15.78 | $15.78 | 841,638 |
| 2021-02-25 | $16.63 | $16.74 | $15.69 | $15.94 | $15.94 | 780,414 |
| 2021-02-24 | $17.16 | $17.16 | $15.91 | $16.56 | $16.56 | 1,072,292 |
| 2021-02-23 | $16.64 | $17.09 | $15.69 | $16.73 | $16.73 | 2,092,453 |
| 2021-02-22 | $18.05 | $18.32 | $16.98 | $17.01 | $17.01 | 1,622,738 |
| 2021-02-19 | $19.07 | $19.14 | $17.93 | $18.09 | $18.09 | 1,570,272 |
| 2021-02-18 | $18.68 | $21.10 | $18.46 | $18.97 | $18.97 | 2,051,178 |
| 2021-02-17 | $16.55 | $19.25 | $16.05 | $19.18 | $19.18 | 4,126,425 |
| 2021-02-16 | $22.40 | $22.40 | $15.58 | $16.17 | $16.17 | 6,767,684 |
| 2021-02-12 | $23.46 | $23.75 | $22.15 | $22.21 | $22.21 | 1,167,212 |
| 2021-02-11 | $24.19 | $24.29 | $23.36 | $23.49 | $23.49 | 736,550 |
| 2021-02-10 | $24.56 | $25.14 | $23.83 | $23.85 | $23.85 | 1,039,790 |
| 2021-02-09 | $23.83 | $25.38 | $23.70 | $24.50 | $24.50 | 1,314,652 |
| 2021-02-08 | $24.50 | $24.50 | $23.07 | $23.84 | $23.84 | 1,881,826 |
| 2021-02-05 | $24.90 | $25.00 | $23.05 | $24.15 | $24.15 | 1,971,471 |
| 2021-02-04 | $26.91 | $27.10 | $24.49 | $25.35 | $25.35 | 2,948,505 |
| 2021-02-03 | $26.16 | $28.00 | $25.31 | $26.87 | $26.87 | 4,076,635 |
| 2021-02-02 | $22.88 | $29.54 | $22.50 | $25.08 | $25.08 | 11,733,262 |
| 2021-02-01 | $39.31 | $43.49 | $39.31 | $43.30 | $43.30 | 574,667 |
| 2021-01-29 | $39.18 | $40.35 | $37.74 | $39.03 | $39.03 | 321,917 |
| 2021-01-28 | $38.06 | $40.63 | $37.71 | $39.22 | $39.22 | 419,076 |
| 2021-01-27 | $39.00 | $39.76 | $36.25 | $38.06 | $38.06 | 850,777 |
| 2021-01-26 | $41.74 | $41.97 | $39.49 | $39.64 | $39.64 | 294,215 |
| 2021-01-25 | $42.01 | $42.23 | $39.71 | $41.74 | $41.74 | 352,094 |
| 2021-01-22 | $41.25 | $43.58 | $41.25 | $42.19 | $42.19 | 333,545 |
| 2021-01-21 | $42.57 | $42.82 | $40.34 | $41.61 | $41.61 | 646,388 |
| 2021-01-20 | $44.91 | $45.42 | $42.24 | $42.45 | $42.45 | 489,977 |
| 2021-01-19 | $44.48 | $45.94 | $44.00 | $44.65 | $44.65 | 304,779 |
| 2021-01-15 | $44.46 | $44.84 | $42.47 | $44.10 | $44.10 | 320,836 |
| 2021-01-14 | $45.54 | $46.52 | $44.20 | $44.51 | $44.51 | 459,101 |
| 2021-01-13 | $46.60 | $46.85 | $43.71 | $44.15 | $44.15 | 349,908 |
| 2021-01-12 | $47.01 | $48.49 | $45.61 | $46.95 | $46.95 | 270,182 |
| 2021-01-11 | $49.05 | $50.32 | $46.44 | $46.77 | $46.77 | 352,193 |
| 2021-01-08 | $47.53 | $49.87 | $47.44 | $49.60 | $49.60 | 345,041 |
| 2021-01-07 | $46.03 | $48.36 | $46.03 | $47.28 | $47.28 | 498,530 |
| 2021-01-06 | $45.30 | $46.89 | $44.00 | $46.14 | $46.14 | 408,661 |
| 2021-01-05 | $45.26 | $46.32 | $44.79 | $45.44 | $45.44 | 282,272 |
| 2021-01-04 | $45.68 | $47.54 | $44.45 | $45.39 | $45.39 | 359,879 |
| 2020-12-31 | $49.16 | $49.21 | $45.85 | $46.19 | $46.19 | 408,603 |
| 2020-12-30 | $50.54 | $50.54 | $48.33 | $49.33 | $49.33 | 176,265 |
| 2020-12-29 | $48.31 | $49.44 | $47.68 | $48.17 | $48.17 | 198,441 |
| 2020-12-28 | $50.90 | $50.90 | $47.91 | $48.22 | $48.22 | 286,835 |
| 2020-12-24 | $49.09 | $50.72 | $48.79 | $49.78 | $49.78 | 85,041 |
| 2020-12-23 | $48.05 | $49.71 | $47.41 | $49.01 | $49.01 | 255,615 |
| 2020-12-22 | $48.81 | $49.99 | $47.00 | $49.56 | $49.56 | 468,017 |
| 2020-12-21 | $49.02 | $49.76 | $46.15 | $47.80 | $47.80 | 555,308 |
| 2020-12-18 | $52.84 | $53.61 | $49.97 | $49.98 | $49.98 | 3,622,851 |
| 2020-12-17 | $51.80 | $52.37 | $49.98 | $51.55 | $51.55 | 599,767 |
| 2020-12-16 | $49.79 | $52.66 | $49.10 | $51.61 | $51.61 | 543,303 |
| 2020-12-15 | $49.39 | $50.35 | $48.24 | $50.10 | $50.10 | 393,333 |
| 2020-12-14 | $48.10 | $50.92 | $47.17 | $48.94 | $48.94 | 488,211 |
| 2020-12-11 | $47.09 | $48.53 | $46.74 | $47.17 | $47.17 | 187,515 |
| 2020-12-10 | $46.12 | $48.25 | $45.46 | $47.74 | $47.74 | 357,757 |
| 2020-12-09 | $49.91 | $49.91 | $45.57 | $46.11 | $46.11 | 403,530 |
| 2020-12-08 | $48.59 | $50.12 | $48.10 | $49.54 | $49.54 | 383,045 |
| 2020-12-07 | $48.50 | $51.26 | $48.11 | $48.56 | $48.56 | 333,007 |
| 2020-12-04 | $50.37 | $51.03 | $48.06 | $48.45 | $48.45 | 246,673 |
| 2020-12-03 | $50.87 | $51.86 | $49.24 | $50.32 | $50.32 | 310,907 |
| 2020-12-02 | $50.82 | $50.82 | $48.61 | $49.61 | $49.61 | 302,995 |
| 2020-12-01 | $48.68 | $50.26 | $48.58 | $49.82 | $49.82 | 328,722 |
| 2020-11-30 | $50.12 | $51.53 | $47.61 | $49.19 | $49.19 | 512,383 |
| 2020-11-27 | $49.24 | $51.87 | $49.00 | $49.83 | $49.83 | 357,453 |
| 2020-11-25 | $49.19 | $49.50 | $48.31 | $48.89 | $48.89 | 251,565 |
| 2020-11-24 | $49.50 | $49.67 | $48.36 | $48.67 | $48.67 | 189,228 |
| 2020-11-23 | $48.96 | $49.91 | $48.28 | $49.38 | $49.38 | 279,986 |
| 2020-11-20 | $47.41 | $49.02 | $47.02 | $48.35 | $48.35 | 468,634 |
| 2020-11-19 | $49.71 | $50.82 | $48.30 | $48.48 | $48.48 | 336,674 |
| 2020-11-18 | $53.69 | $53.75 | $50.01 | $50.07 | $50.07 | 222,228 |
| 2020-11-17 | $52.40 | $53.34 | $51.58 | $52.71 | $52.71 | 456,206 |
| 2020-11-16 | $51.29 | $52.82 | $50.13 | $52.64 | $52.64 | 578,259 |
| 2020-11-13 | $50.00 | $50.78 | $49.18 | $50.67 | $50.67 | 511,447 |
| 2020-11-12 | $48.78 | $50.68 | $48.46 | $49.14 | $49.14 | 383,814 |
| 2020-11-11 | $47.72 | $49.65 | $46.84 | $49.13 | $49.13 | 276,142 |
| 2020-11-10 | $49.47 | $49.97 | $46.34 | $47.04 | $47.04 | 634,313 |
| 2020-11-09 | $50.51 | $51.99 | $47.36 | $49.33 | $49.33 | 370,206 |
| 2020-11-06 | $48.95 | $50.11 | $48.30 | $49.42 | $49.42 | 282,716 |
| 2020-11-05 | $50.20 | $50.20 | $48.01 | $49.10 | $49.10 | 461,759 |
| 2020-11-04 | $45.92 | $49.30 | $45.92 | $48.64 | $48.64 | 537,343 |
| 2020-11-03 | $45.21 | $45.50 | $44.15 | $44.90 | $44.90 | 503,477 |
| 2020-11-02 | $44.88 | $45.30 | $43.33 | $44.60 | $44.60 | 370,984 |
| 2020-10-30 | $43.20 | $44.56 | $42.10 | $43.62 | $43.62 | 253,801 |
| 2020-10-29 | $41.86 | $43.46 | $41.42 | $42.95 | $42.95 | 261,394 |
| 2020-10-28 | $42.99 | $42.99 | $41.44 | $41.97 | $41.97 | 230,666 |
| 2020-10-27 | $42.00 | $43.15 | $41.69 | $42.93 | $42.93 | 262,413 |
| 2020-10-26 | $41.62 | $42.72 | $40.65 | $41.89 | $41.89 | 241,332 |
| 2020-10-23 | $41.74 | $42.58 | $40.53 | $42.17 | $42.17 | 242,750 |
| 2020-10-22 | $39.58 | $42.28 | $39.58 | $41.64 | $41.64 | 184,307 |
| 2020-10-21 | $40.11 | $41.20 | $39.20 | $40.03 | $40.03 | 389,961 |
| 2020-10-20 | $42.48 | $42.48 | $39.90 | $40.42 | $40.42 | 304,782 |
| 2020-10-19 | $42.69 | $43.60 | $41.25 | $41.74 | $41.74 | 271,305 |
| 2020-10-16 | $41.92 | $42.89 | $41.50 | $42.42 | $42.42 | 348,035 |
| 2020-10-15 | $41.10 | $42.39 | $40.98 | $42.00 | $42.00 | 360,585 |
| 2020-10-14 | $43.17 | $43.47 | $41.17 | $41.78 | $41.78 | 629,459 |
| 2020-10-13 | $41.95 | $43.94 | $41.85 | $43.09 | $43.09 | 518,776 |
| 2020-10-12 | $43.54 | $43.54 | $40.84 | $41.95 | $41.95 | 327,905 |
| 2020-10-09 | $40.58 | $42.74 | $40.54 | $42.18 | $42.18 | 402,929 |
| 2020-10-08 | $39.88 | $40.93 | $39.44 | $40.33 | $40.33 | 316,191 |
| 2020-10-07 | $37.29 | $39.65 | $37.29 | $38.80 | $38.80 | 303,073 |
| 2020-10-06 | $38.15 | $39.87 | $36.29 | $36.75 | $36.75 | 521,354 |
| 2020-10-05 | $36.56 | $39.79 | $36.56 | $38.58 | $38.58 | 753,546 |
| 2020-10-02 | $38.08 | $38.46 | $36.25 | $36.36 | $36.36 | 385,941 |
| 2020-10-01 | $34.94 | $38.65 | $34.71 | $37.63 | $37.63 | 682,582 |
| 2020-09-30 | $36.28 | $37.76 | $35.18 | $35.19 | $35.19 | 399,525 |
| 2020-09-29 | $36.14 | $37.12 | $35.93 | $36.45 | $36.45 | 231,529 |
| 2020-09-28 | $35.93 | $37.13 | $35.59 | $36.29 | $36.29 | 315,625 |
| 2020-09-25 | $34.49 | $36.10 | $34.49 | $35.63 | $35.63 | 221,394 |
| 2020-09-24 | $33.00 | $36.13 | $33.00 | $34.66 | $34.66 | 319,247 |
| 2020-09-23 | $35.58 | $36.77 | $33.70 | $33.76 | $33.76 | 323,987 |
| 2020-09-22 | $35.00 | $36.15 | $33.87 | $35.76 | $35.76 | 472,262 |
| 2020-09-21 | $37.51 | $37.80 | $33.57 | $34.92 | $34.92 | 637,858 |
| 2020-09-18 | $38.78 | $40.29 | $37.18 | $38.02 | $38.02 | 3,256,899 |
| 2020-09-17 | $38.36 | $39.91 | $38.10 | $38.43 | $38.43 | 455,449 |
| 2020-09-16 | $39.45 | $41.00 | $38.76 | $38.90 | $38.90 | 848,161 |
| 2020-09-15 | $38.80 | $39.42 | $38.28 | $38.68 | $38.68 | 371,635 |
| 2020-09-14 | $38.16 | $38.85 | $37.67 | $38.42 | $38.42 | 373,194 |
| 2020-09-11 | $37.46 | $38.26 | $37.03 | $37.54 | $37.54 | 286,110 |
| 2020-09-10 | $36.25 | $38.05 | $35.99 | $37.13 | $37.13 | 324,614 |
| 2020-09-09 | $35.19 | $36.96 | $35.19 | $36.30 | $36.30 | 422,774 |
| 2020-09-08 | $36.30 | $36.79 | $34.75 | $35.11 | $35.11 | 641,369 |
| 2020-09-04 | $37.65 | $37.94 | $35.05 | $36.00 | $36.00 | 811,673 |
| 2020-09-03 | $37.31 | $38.90 | $35.34 | $37.16 | $37.16 | 1,264,095 |
| 2020-09-02 | $34.94 | $38.80 | $34.68 | $38.45 | $38.45 | 3,514,599 |
| 2020-09-01 | $33.61 | $36.01 | $32.77 | $34.67 | $34.67 | 468,916 |
| 2020-08-31 | $34.10 | $34.91 | $33.17 | $33.96 | $33.96 | 709,991 |
| 2020-08-28 | $33.51 | $35.03 | $32.65 | $35.00 | $35.00 | 251,925 |
| 2020-08-27 | $34.20 | $34.43 | $32.25 | $33.37 | $33.37 | 350,058 |
| 2020-08-26 | $34.81 | $35.18 | $33.76 | $34.55 | $34.55 | 430,034 |
| 2020-08-25 | $34.50 | $37.00 | $34.02 | $34.66 | $34.66 | 1,399,491 |
| 2020-08-24 | $32.81 | $33.95 | $32.35 | $33.48 | $33.48 | 529,113 |
| 2020-08-21 | $32.05 | $32.62 | $31.20 | $32.59 | $32.59 | 256,168 |
| 2020-08-20 | $31.85 | $33.09 | $30.93 | $32.15 | $32.15 | 361,502 |
| 2020-08-19 | $33.32 | $35.50 | $30.15 | $31.06 | $31.06 | 1,337,282 |
| 2020-08-18 | $27.54 | $28.13 | $26.94 | $27.51 | $27.51 | 602,061 |
| 2020-08-17 | $27.27 | $28.00 | $27.20 | $27.39 | $27.39 | 222,445 |
| 2020-08-14 | $27.51 | $28.21 | $26.65 | $27.32 | $27.32 | 178,733 |
| 2020-08-13 | $27.10 | $28.56 | $26.94 | $27.76 | $27.76 | 275,678 |
| 2020-08-12 | $26.97 | $28.04 | $26.80 | $26.93 | $26.93 | 143,544 |
| 2020-08-11 | $27.73 | $27.99 | $26.56 | $26.78 | $26.78 | 231,707 |
| 2020-08-10 | $27.37 | $28.31 | $27.04 | $27.75 | $27.75 | 333,189 |
| 2020-08-07 | $25.74 | $27.50 | $25.15 | $27.16 | $27.16 | 253,627 |
| 2020-08-06 | $25.00 | $25.95 | $24.70 | $25.83 | $25.83 | 166,077 |
| 2020-08-05 | $23.27 | $25.17 | $23.27 | $25.03 | $25.03 | 338,610 |
| 2020-08-04 | $23.40 | $23.63 | $22.70 | $23.07 | $23.07 | 175,935 |
| 2020-08-03 | $22.71 | $23.46 | $22.48 | $23.39 | $23.39 | 174,156 |
| 2020-07-31 | $22.84 | $23.24 | $22.14 | $22.61 | $22.61 | 373,078 |
| 2020-07-30 | $23.12 | $23.48 | $22.53 | $22.71 | $22.71 | 182,336 |
| 2020-07-29 | $24.99 | $24.99 | $23.30 | $23.48 | $23.48 | 330,240 |
| 2020-07-28 | $24.61 | $24.62 | $23.30 | $23.32 | $23.32 | 137,725 |
| 2020-07-27 | $24.40 | $25.10 | $23.36 | $24.64 | $24.64 | 206,966 |
| 2020-07-24 | $25.74 | $25.74 | $24.22 | $24.41 | $24.41 | 165,322 |
| 2020-07-23 | $25.49 | $26.31 | $25.22 | $25.74 | $25.74 | 134,665 |
| 2020-07-22 | $25.37 | $26.21 | $24.88 | $25.57 | $25.57 | 121,922 |
| 2020-07-21 | $25.60 | $26.09 | $24.96 | $25.41 | $25.41 | 136,115 |
| 2020-07-20 | $24.32 | $25.70 | $24.05 | $25.48 | $25.48 | 186,567 |
| 2020-07-17 | $24.26 | $25.19 | $24.01 | $24.33 | $24.33 | 172,400 |
| 2020-07-16 | $25.25 | $25.25 | $23.74 | $24.33 | $24.33 | 109,400 |
| 2020-07-15 | $24.61 | $25.04 | $23.63 | $24.49 | $24.49 | 199,700 |
| 2020-07-14 | $24.46 | $25.34 | $23.82 | $24.19 | $24.19 | 235,600 |
| 2020-07-13 | $25.76 | $25.76 | $24.02 | $24.35 | $24.35 | 144,100 |
| 2020-07-10 | $25.65 | $26.29 | $25.30 | $25.56 | $25.56 | 148,500 |
| 2020-07-09 | $27.15 | $27.77 | $25.40 | $25.91 | $25.91 | 414,000 |
| 2020-07-08 | $25.86 | $27.17 | $25.19 | $27.01 | $27.01 | 467,200 |
| 2020-07-07 | $24.46 | $25.79 | $24.14 | $25.58 | $25.58 | 376,700 |
| 2020-07-06 | $23.85 | $24.82 | $23.70 | $24.46 | $24.46 | 270,500 |
| 2020-07-02 | $23.77 | $24.38 | $23.24 | $23.67 | $23.67 | 344,900 |
| 2020-07-01 | $24.13 | $24.43 | $23.30 | $23.45 | $23.45 | 443,600 |
| 2020-06-30 | $25.07 | $25.08 | $23.95 | $24.35 | $24.35 | 806,400 |
| 2020-06-29 | $27.41 | $27.73 | $24.60 | $25.45 | $25.45 | 670,000 |
| 2020-06-26 | $27.93 | $29.13 | $26.77 | $27.37 | $27.37 | 2,898,066 |
| 2020-06-25 | $27.79 | $29.96 | $26.21 | $27.98 | $27.98 | 530,459 |
| 2020-06-24 | $28.36 | $28.97 | $26.22 | $27.63 | $27.63 | 385,441 |
| 2020-06-23 | $28.27 | $29.75 | $28.00 | $28.44 | $28.44 | 672,383 |
| 2020-06-22 | $27.03 | $29.72 | $27.03 | $28.01 | $28.01 | 795,258 |
| 2020-06-19 | $26.95 | $28.61 | $26.71 | $27.04 | $27.04 | 2,229,408 |
| 2020-06-18 | $25.67 | $27.34 | $25.35 | $26.67 | $26.67 | 1,025,713 |
| 2020-06-17 | $27.62 | $27.62 | $25.28 | $25.93 | $25.93 | 616,171 |
| 2020-06-16 | $26.87 | $27.67 | $25.80 | $26.49 | $26.49 | 556,461 |
| 2020-06-15 | $23.77 | $26.11 | $23.52 | $25.63 | $25.63 | 1,069,235 |
| 2020-06-12 | $24.46 | $25.63 | $23.43 | $24.01 | $24.01 | 155,810 |
| 2020-06-11 | $24.25 | $24.75 | $23.02 | $24.07 | $24.07 | 302,111 |
| 2020-06-10 | $24.94 | $25.70 | $24.69 | $24.71 | $24.71 | 339,690 |
| 2020-06-09 | $25.60 | $25.87 | $24.72 | $24.78 | $24.78 | 307,924 |
| 2020-06-08 | $24.82 | $26.17 | $24.48 | $25.50 | $25.50 | 294,100 |
| 2020-06-05 | $25.41 | $25.88 | $24.57 | $25.01 | $25.01 | 319,537 |
| 2020-06-04 | $26.26 | $26.72 | $24.92 | $25.01 | $25.01 | 460,398 |
| 2020-06-03 | $26.74 | $26.76 | $25.67 | $26.20 | $26.20 | 249,828 |
| 2020-06-02 | $25.94 | $26.64 | $24.73 | $26.52 | $26.52 | 288,648 |
| 2020-06-01 | $25.93 | $27.64 | $25.66 | $26.00 | $26.00 | 530,286 |
| 2020-05-29 | $24.50 | $27.23 | $24.50 | $25.66 | $25.66 | 622,123 |
| 2020-05-28 | $25.00 | $25.16 | $23.64 | $24.39 | $24.39 | 317,225 |
| 2020-05-27 | $23.29 | $25.28 | $21.56 | $24.92 | $24.92 | 636,525 |
| 2020-05-26 | $21.18 | $23.44 | $21.01 | $22.87 | $22.87 | 836,929 |
| 2020-05-22 | $20.15 | $20.88 | $19.27 | $20.01 | $20.01 | 256,778 |
| 2020-05-21 | $18.98 | $20.42 | $18.78 | $20.25 | $20.25 | 436,261 |
| 2020-05-20 | $19.11 | $19.30 | $18.72 | $18.83 | $18.83 | 253,100 |
| 2020-05-19 | $19.07 | $19.07 | $18.63 | $18.77 | $18.77 | 199,053 |
| 2020-05-18 | $19.37 | $19.76 | $18.71 | $19.11 | $19.11 | 299,378 |
| 2020-05-15 | $19.09 | $20.00 | $19.00 | $19.01 | $19.01 | 274,718 |
| 2020-05-14 | $21.18 | $21.18 | $19.00 | $19.36 | $19.36 | 288,756 |
| 2020-05-13 | $22.75 | $23.68 | $19.74 | $21.18 | $21.18 | 314,806 |
| 2020-05-12 | $23.01 | $23.46 | $21.51 | $22.70 | $22.70 | 269,924 |
| 2020-05-11 | $20.13 | $22.91 | $19.62 | $22.72 | $22.72 | 307,894 |
| 2020-05-08 | $20.28 | $20.49 | $18.61 | $20.24 | $20.24 | 179,379 |
| 2020-05-07 | $22.78 | $22.78 | $20.00 | $20.27 | $20.27 | 184,378 |
| 2020-05-06 | $19.73 | $21.24 | $19.70 | $21.20 | $21.20 | 684,991 |
| 2020-05-05 | $19.35 | $21.06 | $19.20 | $19.55 | $19.55 | 280,326 |
| 2020-05-04 | $18.48 | $19.20 | $17.84 | $19.01 | $19.01 | 138,196 |
| 2020-05-01 | $18.05 | $18.70 | $17.78 | $18.59 | $18.59 | 64,497 |
| 2020-04-30 | $18.64 | $18.99 | $18.01 | $18.56 | $18.56 | 113,033 |
| 2020-04-29 | $18.73 | $19.15 | $18.27 | $18.99 | $18.99 | 117,488 |
| 2020-04-28 | $18.41 | $18.97 | $18.00 | $18.61 | $18.61 | 144,385 |
| 2020-04-27 | $19.25 | $19.25 | $18.33 | $18.41 | $18.41 | 335,708 |
| 2020-04-24 | $17.69 | $19.30 | $17.69 | $19.01 | $19.01 | 352,756 |
| 2020-04-23 | $18.39 | $18.69 | $18.14 | $18.61 | $18.61 | 86,437 |
| 2020-04-22 | $18.92 | $19.61 | $17.88 | $18.22 | $18.22 | 76,246 |
| 2020-04-21 | $18.79 | $18.97 | $17.62 | $18.67 | $18.67 | 96,071 |
| 2020-04-20 | $18.75 | $19.21 | $18.36 | $18.86 | $18.86 | 114,990 |
| 2020-04-17 | $19.44 | $19.44 | $18.11 | $18.49 | $18.49 | 76,576 |
| 2020-04-16 | $18.01 | $18.94 | $17.74 | $18.89 | $18.89 | 169,616 |
| 2020-04-15 | $16.94 | $18.15 | $16.71 | $18.01 | $18.01 | 436,683 |
| 2020-04-14 | $15.25 | $17.21 | $15.25 | $17.15 | $17.15 | 1,501,823 |
| 2020-04-13 | $15.11 | $15.93 | $14.33 | $15.55 | $15.55 | 171,897 |
| 2020-04-09 | $14.82 | $16.62 | $14.70 | $15.54 | $15.54 | 131,491 |
| 2020-04-08 | $14.50 | $15.74 | $14.50 | $14.84 | $14.84 | 83,479 |
| 2020-04-07 | $14.00 | $14.94 | $13.65 | $14.52 | $14.52 | 131,460 |
| 2020-04-06 | $14.51 | $15.34 | $13.87 | $13.87 | $13.87 | 90,787 |
| 2020-04-03 | $15.25 | $15.63 | $13.86 | $14.20 | $14.20 | 137,660 |
| 2020-04-02 | $14.03 | $15.98 | $14.03 | $15.21 | $15.21 | 191,245 |
| 2020-04-01 | $15.33 | $15.33 | $13.30 | $14.39 | $14.39 | 218,783 |
| 2020-03-31 | $15.89 | $16.56 | $15.00 | $15.57 | $15.57 | 179,546 |
| 2020-03-30 | $15.00 | $16.97 | $13.08 | $16.55 | $16.55 | 712,008 |
| 2020-03-27 | $12.63 | $13.74 | $12.04 | $13.44 | $13.44 | 115,149 |
| 2020-03-26 | $11.49 | $13.75 | $11.49 | $12.87 | $12.87 | 163,215 |
| 2020-03-25 | $12.00 | $12.57 | $11.57 | $11.86 | $11.86 | 111,987 |
| 2020-03-24 | $11.62 | $11.99 | $11.46 | $11.46 | $11.46 | 141,892 |
| 2020-03-23 | $9.30 | $11.75 | $9.30 | $11.01 | $11.01 | 120,778 |
| 2020-03-20 | $9.29 | $9.99 | $9.05 | $9.28 | $9.28 | 103,353 |
| 2020-03-19 | $8.44 | $9.20 | $8.36 | $9.19 | $9.19 | 253,953 |
| 2020-03-18 | $9.05 | $11.00 | $8.34 | $8.36 | $8.36 | 315,875 |
| 2020-03-17 | $11.49 | $11.50 | $10.39 | $10.69 | $10.69 | 147,010 |
| 2020-03-16 | $12.51 | $12.64 | $10.86 | $11.04 | $11.04 | 215,351 |
| 2020-03-13 | $13.91 | $14.70 | $12.25 | $14.70 | $14.70 | 142,981 |
| 2020-03-12 | $13.40 | $13.40 | $12.26 | $13.40 | $13.40 | 129,301 |
| 2020-03-11 | $14.98 | $15.27 | $13.97 | $14.14 | $14.14 | 171,608 |
| 2020-03-10 | $17.33 | $17.33 | $14.97 | $15.06 | $15.06 | 169,631 |
| 2020-03-09 | $15.13 | $17.00 | $14.30 | $16.04 | $16.04 | 55,718 |
| 2020-03-06 | $17.00 | $17.10 | $15.78 | $16.16 | $16.16 | 209,181 |
| 2020-03-05 | $16.43 | $17.03 | $16.43 | $16.96 | $16.96 | 142,331 |
| 2020-03-04 | $16.55 | $17.80 | $16.14 | $17.04 | $17.04 | 82,321 |
| 2020-03-03 | $16.25 | $16.75 | $15.61 | $16.36 | $16.36 | 73,026 |
| 2020-03-02 | $16.00 | $16.30 | $15.35 | $16.17 | $16.17 | 80,571 |
| 2020-02-28 | $14.98 | $16.23 | $14.45 | $15.73 | $15.73 | 113,157 |
| 2020-02-27 | $14.53 | $15.93 | $14.43 | $15.24 | $15.24 | 78,261 |
| 2020-02-26 | $14.77 | $15.86 | $14.65 | $14.83 | $14.83 | 112,797 |
| 2020-02-25 | $14.89 | $15.35 | $14.27 | $14.79 | $14.79 | 136,804 |
| 2020-02-24 | $16.31 | $16.49 | $14.78 | $14.83 | $14.83 | 67,793 |
| 2020-02-21 | $15.84 | $15.93 | $15.30 | $15.35 | $15.35 | 71,903 |
| 2020-02-20 | $16.25 | $16.30 | $15.66 | $15.80 | $15.80 | 104,124 |
| 2020-02-19 | $16.27 | $16.73 | $16.09 | $16.43 | $16.43 | 70,299 |
| 2020-02-18 | $15.40 | $16.53 | $15.40 | $16.33 | $16.33 | 162,803 |
| 2020-02-14 | $14.62 | $15.70 | $14.62 | $15.44 | $15.44 | 40,735 |
| 2020-02-13 | $15.70 | $15.95 | $14.45 | $14.51 | $14.51 | 99,773 |
| 2020-02-12 | $15.70 | $15.96 | $15.56 | $15.65 | $15.65 | 191,565 |
| 2020-02-11 | $15.87 | $16.29 | $15.60 | $15.70 | $15.70 | 344,303 |
| 2020-02-10 | $16.10 | $16.11 | $15.59 | $15.75 | $15.75 | 107,309 |
| 2020-02-07 | $16.01 | $16.40 | $15.65 | $16.07 | $16.07 | 124,717 |
| 2020-02-06 | $15.99 | $16.52 | $15.81 | $16.04 | $16.04 | 94,386 |
| 2020-02-05 | $16.76 | $16.76 | $15.51 | $15.75 | $15.75 | 110,718 |
| 2020-02-04 | $16.34 | $16.34 | $15.67 | $16.20 | $16.20 | 128,294 |
| 2020-02-03 | $15.74 | $16.40 | $15.02 | $15.97 | $15.97 | 68,001 |
| 2020-01-31 | $15.61 | $16.20 | $15.42 | $15.79 | $15.79 | 123,006 |
| 2020-01-30 | $15.65 | $16.26 | $15.23 | $15.60 | $15.60 | 110,683 |
| 2020-01-29 | $15.72 | $16.08 | $15.72 | $15.96 | $15.96 | 102,394 |
| 2020-01-28 | $15.36 | $16.13 | $15.36 | $15.82 | $15.82 | 56,808 |
| 2020-01-27 | $15.90 | $15.90 | $15.53 | $15.70 | $15.70 | 58,955 |
| 2020-01-24 | $15.96 | $16.11 | $15.77 | $16.07 | $16.07 | 62,785 |
| 2020-01-23 | $15.92 | $16.64 | $15.76 | $15.96 | $15.96 | 68,943 |
| 2020-01-22 | $16.00 | $16.23 | $15.87 | $15.96 | $15.96 | 76,466 |
| 2020-01-21 | $16.80 | $17.00 | $15.35 | $16.07 | $16.07 | 100,710 |
| 2020-01-17 | $16.87 | $17.51 | $16.87 | $17.00 | $17.00 | 52,168 |
| 2020-01-16 | $16.99 | $18.69 | $16.80 | $17.13 | $17.13 | 50,573 |
| 2020-01-15 | $17.25 | $17.25 | $16.12 | $16.89 | $16.89 | 260,067 |
| 2020-01-14 | $17.10 | $17.21 | $16.46 | $17.10 | $17.10 | 86,816 |
| 2020-01-13 | $16.95 | $17.13 | $16.75 | $17.00 | $17.00 | 169,456 |
| 2020-01-10 | $17.49 | $18.36 | $16.85 | $16.94 | $16.94 | 133,888 |
| 2020-01-09 | $15.88 | $16.73 | $15.28 | $16.32 | $16.32 | 234,130 |
| 2020-01-08 | $16.10 | $16.10 | $15.24 | $15.27 | $15.27 | 97,443 |
| 2020-01-07 | $15.19 | $15.60 | $15.19 | $15.56 | $15.56 | 116,987 |
| 2020-01-06 | $15.41 | $15.75 | $15.41 | $15.57 | $15.57 | 79,992 |
| 2020-01-03 | $15.63 | $17.41 | $15.31 | $15.62 | $15.62 | 72,411 |
| 2020-01-02 | $15.85 | $16.00 | $15.12 | $15.60 | $15.60 | 26,727 |
| 2019-12-31 | $15.33 | $15.98 | $14.85 | $15.87 | $15.87 | 50,543 |
| 2019-12-30 | $16.32 | $16.40 | $15.61 | $15.81 | $15.81 | 34,555 |
| 2019-12-27 | $16.45 | $16.50 | $14.61 | $16.24 | $16.24 | 10,830 |
| 2019-12-26 | $15.75 | $16.40 | $15.75 | $16.40 | $16.40 | 46,522 |
| 2019-12-24 | $15.25 | $16.64 | $15.00 | $15.85 | $15.85 | 149,867 |
| 2019-12-23 | $15.86 | $16.20 | $15.04 | $15.79 | $15.79 | 62,728 |
| 2019-12-20 | $15.53 | $16.13 | $14.43 | $15.97 | $15.97 | 119,006 |
| 2019-12-19 | $14.25 | $16.50 | $13.70 | $15.98 | $15.98 | 208,971 |
Immunovant Inc (IMVT) News Headlines
Recent Immunovant Inc (IMVT) News
Similar Companies to Immunovant Inc (IMVT) 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 |