ITeos Therapeutics Inc (ITOS) Exchange: NASDAQ
Data as of April 24, 2024
$10.99 ($0.20) 1.85%
ITeos Therapeutics Inc - Daily Information
Click for more stock information on ITeos Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $10.80 |
| Previous Close | $10.99 |
| High | $11.10 |
| Low | $10.76 |
| Adjusted Open | $10.80 |
| Previous Adjusted Close | $10.99 |
| Adjusted High | $11.10 |
| Adjusted Low | $10.76 |
About ITeos Therapeutics Inc (ITOS)
iTeos Therapeutics Inc Com
Invest in ITeos Therapeutics Inc (ITOS)
Historical Stock Data for ITeos Therapeutics Inc (ITOS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $10.80 | $11.10 | $10.76 | $10.99 | $10.99 | 300,673 |
| 2024-04-22 | $10.65 | $11.16 | $10.45 | $10.79 | $10.79 | 182,392 |
| 2024-04-19 | $10.27 | $10.61 | $10.01 | $10.56 | $10.56 | 943,393 |
| 2024-04-18 | $10.62 | $10.63 | $10.24 | $10.33 | $10.33 | 209,155 |
| 2024-04-17 | $11.15 | $11.22 | $10.62 | $10.68 | $10.68 | 198,768 |
| 2024-04-16 | $11.69 | $11.75 | $11.06 | $11.10 | $11.10 | 122,679 |
| 2024-04-15 | $11.78 | $11.99 | $11.62 | $11.76 | $11.76 | 129,928 |
| 2024-04-12 | $12.22 | $12.37 | $11.57 | $11.72 | $11.72 | 133,271 |
| 2024-04-11 | $12.31 | $12.46 | $12.15 | $12.30 | $12.30 | 107,104 |
| 2024-04-10 | $12.32 | $12.37 | $11.93 | $12.24 | $12.24 | 194,373 |
| 2024-04-09 | $12.23 | $13.35 | $12.23 | $12.65 | $12.65 | 189,000 |
| 2024-04-08 | $12.38 | $12.66 | $12.18 | $12.22 | $12.22 | 191,663 |
| 2024-04-05 | $12.36 | $12.55 | $12.21 | $12.36 | $12.36 | 145,178 |
| 2024-04-04 | $13.23 | $13.30 | $12.35 | $12.44 | $12.44 | 235,325 |
| 2024-04-03 | $12.66 | $13.27 | $12.54 | $13.12 | $13.12 | 918,195 |
| 2024-04-02 | $13.16 | $13.16 | $12.53 | $12.68 | $12.68 | 459,857 |
| 2024-04-01 | $13.80 | $13.80 | $13.27 | $13.34 | $13.34 | 283,025 |
| 2024-03-28 | $13.35 | $13.70 | $12.83 | $13.64 | $13.64 | 489,925 |
| 2024-03-27 | $12.73 | $13.42 | $12.56 | $13.17 | $13.17 | 595,799 |
| 2024-03-26 | $11.71 | $12.46 | $11.65 | $12.35 | $12.35 | 378,813 |
| 2024-03-25 | $11.04 | $11.50 | $11.04 | $11.35 | $11.35 | 178,911 |
| 2024-03-22 | $11.40 | $11.40 | $11.16 | $11.19 | $11.19 | 128,097 |
| 2024-03-21 | $11.12 | $11.54 | $11.12 | $11.40 | $11.40 | 419,869 |
| 2024-03-20 | $10.78 | $11.15 | $10.58 | $11.07 | $11.07 | 181,071 |
| 2024-03-19 | $10.25 | $10.94 | $10.20 | $10.80 | $10.80 | 319,346 |
| 2024-03-18 | $10.80 | $10.80 | $10.26 | $10.26 | $10.26 | 156,593 |
| 2024-03-15 | $10.63 | $11.00 | $10.63 | $10.81 | $10.81 | 259,767 |
| 2024-03-14 | $11.25 | $11.31 | $10.56 | $10.73 | $10.73 | 122,723 |
| 2024-03-13 | $11.47 | $11.70 | $11.12 | $11.37 | $11.37 | 197,587 |
| 2024-03-12 | $11.93 | $11.93 | $11.54 | $11.55 | $11.55 | 173,715 |
| 2024-03-11 | $12.35 | $12.47 | $11.90 | $11.93 | $11.93 | 178,853 |
| 2024-03-08 | $11.68 | $12.50 | $11.64 | $12.39 | $12.39 | 327,506 |
| 2024-03-07 | $11.95 | $12.15 | $11.41 | $11.58 | $11.58 | 196,627 |
| 2024-03-06 | $11.24 | $11.89 | $11.16 | $11.88 | $11.88 | 208,927 |
| 2024-03-05 | $11.11 | $11.33 | $10.97 | $11.02 | $11.02 | 107,838 |
| 2024-03-04 | $11.40 | $11.40 | $10.81 | $11.10 | $11.10 | 494,920 |
| 2024-03-01 | $10.78 | $11.43 | $10.70 | $11.27 | $11.27 | 418,987 |
| 2024-02-29 | $11.00 | $11.00 | $10.64 | $10.71 | $10.71 | 159,685 |
| 2024-02-28 | $10.82 | $11.00 | $10.71 | $10.78 | $10.78 | 263,914 |
| 2024-02-27 | $11.03 | $11.26 | $10.86 | $10.97 | $10.97 | 203,140 |
| 2024-02-26 | $10.58 | $11.07 | $10.58 | $10.79 | $10.79 | 404,936 |
| 2024-02-23 | $9.92 | $10.66 | $9.87 | $10.65 | $10.65 | 1,449,605 |
| 2024-02-22 | $10.60 | $10.64 | $9.90 | $9.91 | $9.91 | 401,313 |
| 2024-02-21 | $10.24 | $10.60 | $10.04 | $10.55 | $10.55 | 154,292 |
| 2024-02-20 | $9.88 | $10.31 | $9.86 | $10.28 | $10.28 | 328,709 |
| 2024-02-16 | $10.06 | $10.09 | $9.70 | $9.89 | $9.89 | 254,148 |
| 2024-02-15 | $10.16 | $10.24 | $9.97 | $10.07 | $10.07 | 250,803 |
| 2024-02-14 | $10.28 | $10.47 | $10.09 | $10.12 | $10.12 | 153,519 |
| 2024-02-13 | $10.56 | $10.81 | $9.97 | $10.07 | $10.07 | 274,121 |
| 2024-02-12 | $10.76 | $11.12 | $10.70 | $10.85 | $10.85 | 276,240 |
| 2024-02-09 | $10.65 | $11.01 | $10.51 | $10.72 | $10.72 | 176,538 |
| 2024-02-08 | $10.03 | $10.64 | $10.02 | $10.64 | $10.64 | 270,746 |
| 2024-02-07 | $10.50 | $10.50 | $9.95 | $10.01 | $10.01 | 162,376 |
| 2024-02-06 | $10.25 | $10.71 | $10.25 | $10.52 | $10.52 | 138,425 |
| 2024-02-05 | $9.89 | $10.38 | $9.85 | $10.32 | $10.32 | 230,170 |
| 2024-02-02 | $10.04 | $10.12 | $9.90 | $9.96 | $9.96 | 161,085 |
| 2024-02-01 | $10.01 | $10.42 | $9.98 | $10.21 | $10.21 | 131,835 |
| 2024-01-31 | $9.95 | $10.29 | $9.91 | $9.95 | $9.95 | 234,572 |
| 2024-01-30 | $10.58 | $10.58 | $9.98 | $10.07 | $10.07 | 103,061 |
| 2024-01-29 | $10.33 | $10.66 | $9.96 | $10.57 | $10.57 | 196,688 |
| 2024-01-26 | $10.50 | $10.62 | $10.34 | $10.35 | $10.35 | 96,282 |
| 2024-01-25 | $10.06 | $10.52 | $9.92 | $10.41 | $10.41 | 232,829 |
| 2024-01-24 | $10.32 | $10.35 | $9.88 | $9.94 | $9.94 | 136,282 |
| 2024-01-23 | $10.46 | $10.82 | $10.22 | $10.23 | $10.23 | 157,696 |
| 2024-01-22 | $10.66 | $10.66 | $10.10 | $10.32 | $10.32 | 241,157 |
| 2024-01-19 | $10.71 | $10.87 | $10.40 | $10.55 | $10.55 | 294,536 |
| 2024-01-18 | $11.33 | $11.33 | $10.59 | $10.80 | $10.80 | 302,032 |
| 2024-01-17 | $10.83 | $11.36 | $10.66 | $11.30 | $11.30 | 340,604 |
| 2024-01-16 | $11.24 | $11.26 | $10.82 | $11.04 | $11.04 | 388,985 |
| 2024-01-12 | $10.92 | $11.35 | $10.63 | $11.33 | $11.33 | 292,539 |
| 2024-01-11 | $10.89 | $11.15 | $10.44 | $10.85 | $10.85 | 367,664 |
| 2024-01-10 | $11.33 | $11.44 | $10.69 | $10.86 | $10.86 | 178,154 |
| 2024-01-09 | $11.05 | $11.44 | $10.90 | $11.33 | $11.33 | 291,541 |
| 2024-01-08 | $10.60 | $11.18 | $10.33 | $11.14 | $11.14 | 261,778 |
| 2024-01-05 | $11.08 | $11.08 | $10.59 | $10.70 | $10.70 | 154,561 |
| 2024-01-04 | $11.25 | $11.38 | $10.91 | $11.19 | $11.19 | 140,838 |
| 2024-01-03 | $11.55 | $11.83 | $11.04 | $11.17 | $11.17 | 281,975 |
| 2024-01-02 | $10.84 | $11.71 | $10.84 | $11.59 | $11.59 | 241,391 |
| 2023-12-29 | $11.11 | $11.11 | $10.82 | $10.95 | $10.95 | 122,259 |
| 2023-12-28 | $10.70 | $11.05 | $10.69 | $11.04 | $11.04 | 135,025 |
| 2023-12-27 | $11.00 | $11.06 | $10.64 | $10.76 | $10.76 | 197,398 |
| 2023-12-26 | $11.07 | $11.21 | $10.81 | $10.85 | $10.85 | 168,298 |
| 2023-12-22 | $10.61 | $11.12 | $10.61 | $10.90 | $10.90 | 365,457 |
| 2023-12-21 | $10.53 | $10.65 | $10.25 | $10.42 | $10.42 | 167,221 |
| 2023-12-20 | $11.06 | $11.06 | $10.25 | $10.36 | $10.36 | 291,388 |
| 2023-12-19 | $10.76 | $11.08 | $10.52 | $11.06 | $11.06 | 244,637 |
| 2023-12-18 | $10.95 | $10.95 | $10.44 | $10.69 | $10.69 | 277,288 |
| 2023-12-15 | $10.89 | $11.19 | $10.65 | $10.85 | $10.85 | 1,675,337 |
| 2023-12-14 | $11.32 | $11.32 | $10.58 | $10.77 | $10.77 | 438,542 |
| 2023-12-13 | $10.88 | $11.12 | $10.42 | $10.98 | $10.98 | 470,377 |
| 2023-12-12 | $10.02 | $10.91 | $10.01 | $10.89 | $10.89 | 387,511 |
| 2023-12-11 | $9.81 | $10.16 | $9.36 | $10.14 | $10.14 | 456,884 |
| 2023-12-08 | $9.90 | $10.02 | $9.66 | $9.84 | $9.84 | 384,311 |
| 2023-12-07 | $10.08 | $10.08 | $9.63 | $9.91 | $9.91 | 508,216 |
| 2023-12-06 | $9.91 | $10.16 | $9.78 | $10.13 | $10.13 | 375,785 |
| 2023-12-05 | $10.13 | $10.13 | $9.68 | $9.84 | $9.84 | 402,530 |
| 2023-12-04 | $9.89 | $10.27 | $9.72 | $10.10 | $10.10 | 319,444 |
| 2023-12-01 | $9.44 | $9.91 | $8.95 | $9.90 | $9.90 | 341,252 |
| 2023-11-30 | $9.68 | $10.06 | $9.28 | $9.36 | $9.36 | 481,904 |
| 2023-11-29 | $9.48 | $9.87 | $9.48 | $9.70 | $9.70 | 251,490 |
| 2023-11-28 | $9.21 | $9.50 | $8.98 | $9.45 | $9.45 | 442,469 |
| 2023-11-27 | $9.73 | $9.97 | $9.06 | $9.22 | $9.22 | 267,198 |
| 2023-11-24 | $9.67 | $9.85 | $9.57 | $9.75 | $9.75 | 98,767 |
| 2023-11-22 | $9.89 | $9.93 | $9.62 | $9.70 | $9.70 | 220,693 |
| 2023-11-21 | $10.16 | $10.22 | $9.72 | $9.76 | $9.76 | 213,574 |
| 2023-11-20 | $10.15 | $10.45 | $10.03 | $10.19 | $10.19 | 186,025 |
| 2023-11-17 | $9.92 | $10.25 | $9.92 | $10.16 | $10.16 | 259,820 |
| 2023-11-16 | $10.05 | $10.06 | $9.61 | $9.79 | $9.79 | 225,346 |
| 2023-11-15 | $9.92 | $10.43 | $9.92 | $10.07 | $10.07 | 267,481 |
| 2023-11-14 | $10.10 | $10.23 | $9.78 | $9.99 | $9.99 | 366,763 |
| 2023-11-13 | $9.44 | $9.77 | $9.13 | $9.60 | $9.60 | 273,429 |
| 2023-11-10 | $9.46 | $9.58 | $9.14 | $9.56 | $9.56 | 331,507 |
| 2023-11-09 | $10.14 | $10.14 | $9.16 | $9.40 | $9.40 | 336,581 |
| 2023-11-08 | $10.75 | $10.79 | $9.60 | $9.89 | $9.89 | 591,903 |
| 2023-11-07 | $10.32 | $11.13 | $10.31 | $10.65 | $10.65 | 455,145 |
| 2023-11-06 | $10.49 | $10.62 | $10.15 | $10.21 | $10.21 | 367,984 |
| 2023-11-03 | $9.92 | $10.52 | $9.76 | $10.34 | $10.34 | 519,809 |
| 2023-11-02 | $10.05 | $10.16 | $9.53 | $9.64 | $9.64 | 183,604 |
| 2023-11-01 | $9.96 | $10.13 | $9.85 | $9.91 | $9.91 | 451,579 |
| 2023-10-31 | $9.25 | $10.27 | $9.25 | $10.06 | $10.06 | 306,018 |
| 2023-10-30 | $8.96 | $9.40 | $8.96 | $9.36 | $9.36 | 277,011 |
| 2023-10-27 | $9.20 | $9.20 | $8.73 | $8.90 | $8.90 | 252,477 |
| 2023-10-26 | $9.35 | $9.43 | $8.81 | $9.15 | $9.15 | 280,987 |
| 2023-10-25 | $9.21 | $9.34 | $9.04 | $9.16 | $9.16 | 263,395 |
| 2023-10-24 | $9.08 | $9.44 | $9.02 | $9.28 | $9.28 | 335,476 |
| 2023-10-23 | $8.79 | $9.14 | $8.70 | $9.07 | $9.07 | 423,037 |
| 2023-10-20 | $8.81 | $9.04 | $8.70 | $8.90 | $8.90 | 360,773 |
| 2023-10-19 | $8.87 | $8.91 | $8.53 | $8.80 | $8.80 | 598,299 |
| 2023-10-18 | $9.77 | $9.77 | $8.86 | $8.89 | $8.89 | 709,804 |
| 2023-10-17 | $8.57 | $10.35 | $8.57 | $9.78 | $9.78 | 5,901,116 |
| 2023-10-16 | $9.03 | $9.06 | $8.45 | $8.65 | $8.65 | 855,084 |
| 2023-10-13 | $8.78 | $9.21 | $8.61 | $9.04 | $9.04 | 958,099 |
| 2023-10-12 | $8.45 | $8.73 | $8.20 | $8.58 | $8.58 | 1,612,163 |
| 2023-10-11 | $9.80 | $9.90 | $9.08 | $9.16 | $9.16 | 279,005 |
| 2023-10-10 | $9.48 | $9.84 | $9.35 | $9.82 | $9.82 | 415,682 |
| 2023-10-09 | $10.05 | $10.06 | $9.44 | $9.49 | $9.49 | 324,582 |
| 2023-10-06 | $10.38 | $10.70 | $10.14 | $10.20 | $10.20 | 348,713 |
| 2023-10-05 | $9.80 | $10.58 | $9.80 | $10.51 | $10.51 | 338,544 |
| 2023-10-04 | $10.51 | $10.51 | $9.81 | $10.05 | $10.05 | 251,739 |
| 2023-10-03 | $10.37 | $10.66 | $10.14 | $10.54 | $10.54 | 254,915 |
| 2023-10-02 | $11.07 | $11.07 | $10.21 | $10.41 | $10.41 | 313,609 |
| 2023-09-29 | $11.27 | $11.27 | $10.81 | $10.95 | $10.95 | 275,037 |
| 2023-09-28 | $11.51 | $11.51 | $10.82 | $11.21 | $11.21 | 257,047 |
| 2023-09-27 | $11.41 | $11.66 | $11.39 | $11.51 | $11.51 | 177,020 |
| 2023-09-26 | $11.10 | $11.85 | $11.03 | $11.36 | $11.36 | 229,083 |
| 2023-09-25 | $11.38 | $11.55 | $11.04 | $11.11 | $11.11 | 185,729 |
| 2023-09-22 | $12.06 | $12.18 | $11.33 | $11.42 | $11.42 | 235,503 |
| 2023-09-21 | $12.10 | $12.27 | $11.80 | $12.07 | $12.07 | 153,382 |
| 2023-09-20 | $12.50 | $12.66 | $12.21 | $12.24 | $12.24 | 147,176 |
| 2023-09-19 | $12.26 | $12.73 | $12.25 | $12.51 | $12.51 | 212,896 |
| 2023-09-18 | $12.27 | $12.52 | $12.11 | $12.23 | $12.23 | 225,416 |
| 2023-09-15 | $12.29 | $12.42 | $12.06 | $12.32 | $12.32 | 489,726 |
| 2023-09-14 | $12.57 | $12.57 | $12.22 | $12.27 | $12.27 | 199,867 |
| 2023-09-13 | $12.85 | $13.05 | $12.30 | $12.32 | $12.32 | 159,976 |
| 2023-09-12 | $12.79 | $13.03 | $12.54 | $12.85 | $12.85 | 151,658 |
| 2023-09-11 | $12.61 | $12.93 | $12.53 | $12.73 | $12.73 | 178,384 |
| 2023-09-08 | $12.40 | $12.78 | $12.19 | $12.61 | $12.61 | 145,333 |
| 2023-09-07 | $12.62 | $12.77 | $12.44 | $12.53 | $12.53 | 184,157 |
| 2023-09-06 | $12.99 | $12.99 | $12.22 | $12.75 | $12.75 | 221,185 |
| 2023-09-05 | $12.14 | $13.31 | $12.14 | $12.95 | $12.95 | 388,126 |
| 2023-09-01 | $12.17 | $12.64 | $12.10 | $12.27 | $12.27 | 325,131 |
| 2023-08-31 | $12.21 | $12.33 | $12.00 | $12.07 | $12.07 | 207,477 |
| 2023-08-30 | $12.20 | $12.61 | $12.07 | $12.24 | $12.24 | 225,432 |
| 2023-08-29 | $12.27 | $12.67 | $12.11 | $12.25 | $12.25 | 243,901 |
| 2023-08-28 | $12.82 | $12.86 | $11.64 | $12.29 | $12.29 | 475,814 |
| 2023-08-25 | $13.68 | $13.83 | $12.81 | $12.90 | $12.90 | 379,660 |
| 2023-08-24 | $13.51 | $14.78 | $13.13 | $13.76 | $13.76 | 934,478 |
| 2023-08-23 | $16.56 | $17.93 | $13.43 | $13.50 | $13.50 | 9,981,536 |
| 2023-08-22 | $11.43 | $11.76 | $11.34 | $11.75 | $11.75 | 189,195 |
| 2023-08-21 | $11.77 | $11.85 | $11.39 | $11.43 | $11.43 | 215,713 |
| 2023-08-18 | $11.61 | $12.00 | $11.61 | $11.84 | $11.84 | 180,569 |
| 2023-08-17 | $11.61 | $11.78 | $11.53 | $11.74 | $11.74 | 205,370 |
| 2023-08-16 | $11.85 | $11.92 | $11.52 | $11.55 | $11.55 | 154,840 |
| 2023-08-15 | $11.86 | $12.01 | $11.70 | $11.90 | $11.90 | 187,662 |
| 2023-08-14 | $12.00 | $12.00 | $11.60 | $11.88 | $11.88 | 222,737 |
| 2023-08-11 | $12.08 | $12.22 | $11.89 | $12.05 | $12.05 | 243,204 |
| 2023-08-10 | $12.23 | $12.49 | $11.95 | $12.12 | $12.12 | 152,683 |
| 2023-08-09 | $12.17 | $12.19 | $11.75 | $12.13 | $12.13 | 256,748 |
| 2023-08-08 | $12.44 | $12.88 | $12.13 | $12.17 | $12.17 | 182,426 |
| 2023-08-07 | $13.64 | $13.64 | $12.37 | $12.45 | $12.45 | 206,873 |
| 2023-08-04 | $13.55 | $13.78 | $13.36 | $13.62 | $13.62 | 144,748 |
| 2023-08-03 | $13.54 | $13.54 | $13.36 | $13.46 | $13.46 | 153,266 |
| 2023-08-02 | $13.66 | $13.92 | $13.48 | $13.52 | $13.52 | 257,778 |
| 2023-08-01 | $13.98 | $13.98 | $13.65 | $13.81 | $13.81 | 165,832 |
| 2023-07-31 | $13.94 | $14.23 | $13.91 | $14.06 | $14.06 | 111,192 |
| 2023-07-28 | $13.57 | $14.14 | $13.57 | $13.94 | $13.94 | 151,694 |
| 2023-07-27 | $14.39 | $14.48 | $13.43 | $13.49 | $13.49 | 228,971 |
| 2023-07-26 | $14.30 | $14.48 | $14.13 | $14.37 | $14.37 | 131,118 |
| 2023-07-25 | $14.52 | $14.52 | $14.01 | $14.36 | $14.36 | 203,932 |
| 2023-07-24 | $14.58 | $15.05 | $14.12 | $14.60 | $14.60 | 181,723 |
| 2023-07-21 | $14.16 | $14.60 | $14.03 | $14.58 | $14.58 | 246,800 |
| 2023-07-20 | $13.71 | $14.09 | $13.57 | $14.00 | $14.00 | 262,455 |
| 2023-07-19 | $13.65 | $14.11 | $13.65 | $13.78 | $13.78 | 170,907 |
| 2023-07-18 | $14.06 | $14.16 | $13.65 | $13.65 | $13.65 | 113,903 |
| 2023-07-17 | $13.86 | $14.21 | $13.79 | $14.01 | $14.01 | 137,127 |
| 2023-07-14 | $13.88 | $14.02 | $13.46 | $13.74 | $13.74 | 96,197 |
| 2023-07-13 | $14.21 | $14.36 | $13.81 | $13.91 | $13.91 | 113,347 |
| 2023-07-12 | $14.02 | $14.40 | $13.90 | $14.23 | $14.23 | 149,039 |
| 2023-07-11 | $13.89 | $14.00 | $13.67 | $13.83 | $13.83 | 124,757 |
| 2023-07-10 | $13.20 | $13.98 | $13.16 | $13.86 | $13.86 | 247,634 |
| 2023-07-07 | $12.77 | $13.25 | $12.76 | $13.25 | $13.25 | 172,370 |
| 2023-07-06 | $13.02 | $13.02 | $12.66 | $12.77 | $12.77 | 216,955 |
| 2023-07-05 | $13.30 | $13.40 | $13.05 | $13.18 | $13.18 | 233,919 |
| 2023-07-03 | $13.24 | $13.61 | $13.11 | $13.36 | $13.36 | 108,590 |
| 2023-06-30 | $13.38 | $13.69 | $13.00 | $13.24 | $13.24 | 348,295 |
| 2023-06-29 | $13.33 | $13.43 | $12.86 | $13.28 | $13.28 | 571,173 |
| 2023-06-28 | $13.03 | $13.39 | $13.00 | $13.32 | $13.32 | 622,976 |
| 2023-06-27 | $13.00 | $13.16 | $12.79 | $12.99 | $12.99 | 359,882 |
| 2023-06-26 | $13.57 | $13.72 | $12.98 | $12.99 | $12.99 | 222,747 |
| 2023-06-23 | $13.50 | $13.81 | $13.37 | $13.73 | $13.73 | 439,298 |
| 2023-06-22 | $14.03 | $14.20 | $13.54 | $13.59 | $13.59 | 197,917 |
| 2023-06-21 | $14.25 | $14.34 | $13.66 | $14.02 | $14.02 | 366,943 |
| 2023-06-20 | $14.15 | $14.44 | $13.73 | $14.30 | $14.30 | 282,463 |
| 2023-06-16 | $14.36 | $14.60 | $13.68 | $14.16 | $14.16 | 1,735,379 |
| 2023-06-15 | $13.99 | $14.24 | $13.58 | $14.20 | $14.20 | 329,363 |
| 2023-06-14 | $14.78 | $15.10 | $13.78 | $13.99 | $13.99 | 560,600 |
| 2023-06-13 | $14.56 | $15.15 | $14.41 | $14.77 | $14.77 | 337,557 |
| 2023-06-12 | $14.26 | $14.85 | $14.06 | $14.49 | $14.49 | 352,000 |
| 2023-06-09 | $15.19 | $15.24 | $14.15 | $14.24 | $14.24 | 202,800 |
| 2023-06-08 | $15.45 | $15.95 | $14.88 | $15.11 | $15.11 | 342,832 |
| 2023-06-07 | $15.30 | $15.83 | $15.02 | $15.53 | $15.53 | 368,053 |
| 2023-06-06 | $15.35 | $15.68 | $14.92 | $15.24 | $15.24 | 250,570 |
| 2023-06-05 | $15.43 | $15.65 | $14.82 | $15.27 | $15.27 | 429,369 |
| 2023-06-02 | $15.98 | $16.10 | $15.47 | $15.53 | $15.53 | 196,583 |
| 2023-06-01 | $16.23 | $16.39 | $15.56 | $15.85 | $15.85 | 249,894 |
| 2023-05-31 | $16.37 | $17.25 | $16.14 | $16.28 | $16.28 | 312,420 |
| 2023-05-30 | $18.05 | $18.20 | $16.19 | $16.44 | $16.44 | 408,029 |
| 2023-05-26 | $14.13 | $18.24 | $14.12 | $18.05 | $18.05 | 1,020,632 |
| 2023-05-25 | $14.60 | $14.60 | $13.87 | $13.89 | $13.89 | 219,429 |
| 2023-05-24 | $15.41 | $15.41 | $14.42 | $14.61 | $14.61 | 166,313 |
| 2023-05-23 | $15.39 | $16.01 | $15.36 | $15.44 | $15.44 | 499,024 |
| 2023-05-22 | $15.37 | $15.83 | $15.29 | $15.34 | $15.34 | 166,286 |
| 2023-05-19 | $14.92 | $15.39 | $14.74 | $15.30 | $15.30 | 142,990 |
| 2023-05-18 | $15.10 | $15.33 | $14.61 | $14.69 | $14.69 | 194,260 |
| 2023-05-17 | $14.86 | $15.20 | $14.68 | $15.13 | $15.13 | 199,218 |
| 2023-05-16 | $14.73 | $14.99 | $14.69 | $14.81 | $14.81 | 142,668 |
| 2023-05-15 | $14.38 | $15.14 | $14.23 | $14.90 | $14.90 | 165,532 |
| 2023-05-12 | $14.21 | $14.36 | $13.80 | $14.33 | $14.33 | 139,320 |
| 2023-05-11 | $14.75 | $14.75 | $13.85 | $14.07 | $14.07 | 246,923 |
| 2023-05-10 | $14.38 | $14.61 | $13.98 | $14.58 | $14.58 | 218,865 |
| 2023-05-09 | $13.93 | $14.40 | $13.89 | $14.18 | $14.18 | 143,699 |
| 2023-05-08 | $14.25 | $14.26 | $13.88 | $14.09 | $14.09 | 193,266 |
| 2023-05-05 | $14.11 | $14.58 | $14.11 | $14.25 | $14.25 | 282,844 |
| 2023-05-04 | $13.77 | $14.26 | $13.75 | $14.06 | $14.06 | 220,486 |
| 2023-05-03 | $13.52 | $14.00 | $13.50 | $13.86 | $13.86 | 286,309 |
| 2023-05-02 | $14.06 | $14.07 | $13.25 | $13.41 | $13.41 | 274,513 |
| 2023-05-01 | $13.75 | $14.22 | $13.74 | $14.07 | $14.07 | 169,084 |
| 2023-04-28 | $13.63 | $13.92 | $13.23 | $13.74 | $13.74 | 143,434 |
| 2023-04-27 | $13.64 | $13.82 | $13.34 | $13.48 | $13.48 | 184,143 |
| 2023-04-26 | $13.41 | $13.64 | $13.26 | $13.60 | $13.60 | 145,609 |
| 2023-04-25 | $13.35 | $13.48 | $13.12 | $13.45 | $13.45 | 225,859 |
| 2023-04-24 | $13.75 | $13.77 | $13.29 | $13.42 | $13.42 | 161,442 |
| 2023-04-21 | $13.68 | $13.83 | $13.43 | $13.76 | $13.76 | 253,783 |
| 2023-04-20 | $13.85 | $13.89 | $13.57 | $13.68 | $13.68 | 211,638 |
| 2023-04-19 | $13.86 | $14.25 | $13.76 | $13.98 | $13.98 | 233,353 |
| 2023-04-18 | $14.53 | $14.53 | $13.77 | $13.94 | $13.94 | 214,231 |
| 2023-04-17 | $13.81 | $14.85 | $13.73 | $14.53 | $14.53 | 318,793 |
| 2023-04-14 | $13.86 | $14.06 | $13.31 | $13.66 | $13.66 | 202,124 |
| 2023-04-13 | $12.96 | $14.12 | $12.96 | $13.92 | $13.92 | 284,618 |
| 2023-04-12 | $13.31 | $13.53 | $12.90 | $12.93 | $12.93 | 162,809 |
| 2023-04-11 | $13.42 | $13.84 | $12.85 | $13.18 | $13.18 | 418,219 |
| 2023-04-10 | $13.50 | $13.61 | $13.26 | $13.40 | $13.40 | 175,717 |
| 2023-04-06 | $13.26 | $13.55 | $13.09 | $13.49 | $13.49 | 202,732 |
| 2023-04-05 | $13.47 | $13.71 | $13.11 | $13.24 | $13.24 | 227,188 |
| 2023-04-04 | $13.46 | $13.78 | $13.26 | $13.56 | $13.56 | 275,405 |
| 2023-04-03 | $13.66 | $13.81 | $13.21 | $13.45 | $13.45 | 251,830 |
| 2023-03-31 | $13.22 | $13.67 | $13.10 | $13.61 | $13.61 | 320,325 |
| 2023-03-30 | $14.01 | $14.15 | $13.15 | $13.19 | $13.19 | 271,100 |
| 2023-03-29 | $14.03 | $14.03 | $13.63 | $13.93 | $13.93 | 214,435 |
| 2023-03-28 | $13.65 | $14.10 | $13.62 | $13.94 | $13.94 | 181,885 |
| 2023-03-27 | $13.75 | $14.17 | $13.65 | $13.73 | $13.73 | 206,109 |
| 2023-03-24 | $13.14 | $14.02 | $12.52 | $13.63 | $13.63 | 407,003 |
| 2023-03-23 | $13.20 | $13.44 | $12.68 | $13.14 | $13.14 | 252,886 |
| 2023-03-22 | $13.89 | $13.89 | $12.99 | $13.02 | $13.02 | 219,407 |
| 2023-03-21 | $14.14 | $14.36 | $13.61 | $13.94 | $13.94 | 247,690 |
| 2023-03-20 | $14.12 | $14.37 | $13.85 | $13.99 | $13.99 | 247,430 |
| 2023-03-17 | $14.64 | $14.77 | $13.81 | $14.12 | $14.12 | 942,746 |
| 2023-03-16 | $15.76 | $16.01 | $14.66 | $14.77 | $14.77 | 363,047 |
| 2023-03-15 | $15.83 | $16.21 | $15.43 | $15.73 | $15.73 | 302,745 |
| 2023-03-14 | $16.35 | $16.59 | $15.71 | $16.01 | $16.01 | 349,096 |
| 2023-03-13 | $16.05 | $16.71 | $15.95 | $16.05 | $16.05 | 236,391 |
| 2023-03-10 | $16.71 | $16.71 | $15.54 | $16.08 | $16.08 | 236,012 |
| 2023-03-09 | $17.09 | $17.21 | $16.45 | $16.66 | $16.66 | 174,511 |
| 2023-03-08 | $17.04 | $17.22 | $16.80 | $17.00 | $17.00 | 171,054 |
| 2023-03-07 | $16.76 | $17.55 | $16.43 | $17.07 | $17.07 | 203,180 |
| 2023-03-06 | $17.33 | $17.33 | $16.03 | $16.63 | $16.63 | 403,919 |
| 2023-03-03 | $17.21 | $17.50 | $17.10 | $17.30 | $17.30 | 123,744 |
| 2023-03-02 | $16.58 | $17.19 | $16.58 | $17.10 | $17.10 | 158,532 |
| 2023-03-01 | $17.78 | $17.98 | $16.70 | $16.78 | $16.78 | 326,332 |
| 2023-02-28 | $17.81 | $18.15 | $17.54 | $17.71 | $17.71 | 233,324 |
| 2023-02-27 | $17.83 | $18.10 | $17.70 | $17.77 | $17.77 | 198,469 |
| 2023-02-24 | $18.09 | $18.18 | $17.47 | $17.63 | $17.63 | 173,190 |
| 2023-02-23 | $18.06 | $18.31 | $17.69 | $18.30 | $18.30 | 178,907 |
| 2023-02-22 | $17.95 | $18.41 | $17.83 | $18.06 | $18.06 | 222,571 |
| 2023-02-21 | $18.50 | $18.64 | $17.75 | $17.96 | $17.96 | 252,765 |
| 2023-02-17 | $18.05 | $18.91 | $17.90 | $18.74 | $18.74 | 165,201 |
| 2023-02-16 | $18.35 | $18.56 | $17.79 | $18.01 | $18.01 | 210,005 |
| 2023-02-15 | $18.76 | $18.95 | $18.16 | $18.54 | $18.54 | 212,290 |
| 2023-02-14 | $19.19 | $19.39 | $18.57 | $18.93 | $18.93 | 177,979 |
| 2023-02-13 | $20.33 | $20.33 | $18.84 | $19.28 | $19.28 | 279,057 |
| 2023-02-10 | $20.12 | $20.73 | $19.75 | $20.37 | $20.37 | 184,442 |
| 2023-02-09 | $20.25 | $20.41 | $19.78 | $20.08 | $20.08 | 232,700 |
| 2023-02-08 | $20.88 | $21.01 | $19.73 | $20.00 | $20.00 | 236,895 |
| 2023-02-07 | $20.33 | $21.23 | $20.01 | $21.02 | $21.02 | 208,127 |
| 2023-02-06 | $20.75 | $21.27 | $19.95 | $20.38 | $20.38 | 246,997 |
| 2023-02-03 | $20.51 | $21.50 | $20.08 | $20.77 | $20.77 | 266,135 |
| 2023-02-02 | $20.05 | $21.00 | $19.77 | $20.30 | $20.30 | 310,993 |
| 2023-02-01 | $20.89 | $21.64 | $20.37 | $21.15 | $21.15 | 278,236 |
| 2023-01-31 | $20.45 | $21.04 | $20.33 | $20.90 | $20.90 | 171,650 |
| 2023-01-30 | $21.01 | $21.33 | $20.28 | $20.39 | $20.39 | 221,359 |
| 2023-01-27 | $22.21 | $22.76 | $21.11 | $21.12 | $21.12 | 324,006 |
| 2023-01-26 | $22.79 | $23.00 | $21.43 | $22.25 | $22.25 | 237,362 |
| 2023-01-25 | $22.09 | $22.66 | $21.53 | $22.62 | $22.62 | 388,958 |
| 2023-01-24 | $20.91 | $22.31 | $20.79 | $22.19 | $22.19 | 189,482 |
| 2023-01-23 | $21.82 | $21.82 | $20.62 | $21.03 | $21.03 | 278,437 |
| 2023-01-20 | $21.90 | $22.21 | $21.32 | $21.70 | $21.70 | 295,306 |
| 2023-01-19 | $19.27 | $21.86 | $18.84 | $21.65 | $21.65 | 664,757 |
| 2023-01-18 | $19.60 | $20.30 | $19.08 | $19.31 | $19.31 | 191,038 |
| 2023-01-17 | $19.11 | $19.58 | $18.65 | $19.45 | $19.45 | 196,429 |
| 2023-01-13 | $18.76 | $20.00 | $18.65 | $19.07 | $19.07 | 194,050 |
| 2023-01-12 | $19.19 | $19.35 | $18.70 | $18.95 | $18.95 | 348,605 |
| 2023-01-11 | $18.47 | $19.67 | $18.25 | $19.20 | $19.20 | 335,765 |
| 2023-01-10 | $18.08 | $18.74 | $17.57 | $18.35 | $18.35 | 643,768 |
| 2023-01-09 | $18.27 | $18.63 | $17.47 | $18.09 | $18.09 | 641,277 |
| 2023-01-06 | $17.86 | $18.54 | $17.59 | $18.22 | $18.22 | 338,182 |
| 2023-01-05 | $17.60 | $17.78 | $17.07 | $17.53 | $17.53 | 301,343 |
| 2023-01-04 | $18.61 | $18.61 | $17.55 | $17.84 | $17.84 | 379,571 |
| 2023-01-03 | $19.66 | $20.17 | $18.53 | $18.54 | $18.54 | 287,353 |
| 2022-12-30 | $19.34 | $19.62 | $19.02 | $19.53 | $19.53 | 296,117 |
| 2022-12-29 | $19.38 | $19.66 | $18.69 | $19.44 | $19.44 | 311,611 |
| 2022-12-28 | $19.05 | $19.78 | $18.57 | $18.98 | $18.98 | 194,210 |
| 2022-12-27 | $18.59 | $19.10 | $18.17 | $18.98 | $18.98 | 206,641 |
| 2022-12-23 | $19.65 | $19.93 | $18.54 | $18.81 | $18.81 | 240,301 |
| 2022-12-22 | $19.34 | $19.83 | $19.04 | $19.69 | $19.69 | 498,048 |
| 2022-12-21 | $17.88 | $19.68 | $17.77 | $19.54 | $19.54 | 376,582 |
| 2022-12-20 | $19.38 | $19.78 | $16.48 | $17.77 | $17.77 | 719,955 |
| 2022-12-19 | $21.30 | $21.38 | $19.35 | $19.63 | $19.63 | 346,953 |
| 2022-12-16 | $21.12 | $21.55 | $20.48 | $21.16 | $21.16 | 1,624,002 |
| 2022-12-15 | $20.85 | $21.52 | $20.63 | $21.47 | $21.47 | 522,549 |
| 2022-12-14 | $20.83 | $21.60 | $20.67 | $21.16 | $21.16 | 361,889 |
| 2022-12-13 | $20.79 | $21.08 | $20.29 | $20.94 | $20.94 | 506,994 |
| 2022-12-12 | $19.73 | $20.55 | $18.71 | $20.27 | $20.27 | 350,956 |
| 2022-12-09 | $20.26 | $20.90 | $19.65 | $19.71 | $19.71 | 277,479 |
| 2022-12-08 | $19.86 | $20.34 | $19.55 | $20.30 | $20.30 | 220,775 |
| 2022-12-07 | $18.95 | $19.89 | $18.95 | $19.82 | $19.82 | 231,209 |
| 2022-12-06 | $19.99 | $19.99 | $19.03 | $19.11 | $19.11 | 395,894 |
| 2022-12-05 | $20.00 | $20.10 | $19.29 | $20.04 | $20.04 | 333,426 |
| 2022-12-02 | $20.63 | $20.66 | $19.71 | $20.03 | $20.03 | 250,341 |
| 2022-12-01 | $20.10 | $20.98 | $19.63 | $20.92 | $20.92 | 447,542 |
| 2022-11-30 | $19.58 | $20.27 | $18.70 | $20.15 | $20.15 | 388,020 |
| 2022-11-29 | $19.24 | $19.68 | $19.06 | $19.42 | $19.42 | 166,157 |
| 2022-11-28 | $19.93 | $20.01 | $19.24 | $19.28 | $19.28 | 195,207 |
| 2022-11-25 | $20.17 | $20.17 | $19.40 | $19.93 | $19.93 | 70,000 |
| 2022-11-23 | $19.97 | $20.47 | $19.71 | $20.16 | $20.16 | 257,275 |
| 2022-11-22 | $21.36 | $21.59 | $18.95 | $19.97 | $19.97 | 285,017 |
| 2022-11-21 | $20.99 | $21.60 | $20.40 | $21.24 | $21.24 | 408,207 |
| 2022-11-18 | $21.69 | $21.79 | $20.50 | $20.93 | $20.93 | 210,541 |
| 2022-11-17 | $21.41 | $21.41 | $20.61 | $21.17 | $21.17 | 288,881 |
| 2022-11-16 | $20.73 | $22.20 | $20.70 | $21.60 | $21.60 | 286,460 |
| 2022-11-15 | $21.45 | $21.63 | $20.30 | $20.68 | $20.68 | 281,190 |
| 2022-11-14 | $21.49 | $21.90 | $20.47 | $20.91 | $20.91 | 317,939 |
| 2022-11-11 | $20.56 | $21.82 | $20.30 | $21.49 | $21.49 | 404,804 |
| 2022-11-10 | $19.25 | $20.88 | $19.25 | $20.56 | $20.56 | 415,083 |
| 2022-11-09 | $18.96 | $19.02 | $18.50 | $18.50 | $18.50 | 233,328 |
| 2022-11-08 | $18.76 | $19.50 | $18.69 | $19.07 | $19.07 | 192,922 |
| 2022-11-07 | $19.06 | $19.20 | $18.30 | $18.69 | $18.69 | 203,258 |
| 2022-11-04 | $18.89 | $19.15 | $18.32 | $18.72 | $18.72 | 261,942 |
| 2022-11-03 | $18.68 | $19.19 | $18.57 | $18.59 | $18.59 | 153,859 |
| 2022-11-02 | $19.43 | $20.02 | $18.90 | $18.96 | $18.96 | 207,651 |
| 2022-11-01 | $19.67 | $20.26 | $19.41 | $19.47 | $19.47 | 144,073 |
| 2022-10-31 | $20.12 | $20.32 | $19.39 | $19.48 | $19.48 | 232,119 |
| 2022-10-28 | $19.42 | $20.40 | $18.81 | $20.36 | $20.36 | 239,618 |
| 2022-10-27 | $19.56 | $19.65 | $18.82 | $19.11 | $19.11 | 167,819 |
| 2022-10-26 | $19.08 | $20.07 | $19.08 | $19.37 | $19.37 | 149,709 |
| 2022-10-25 | $18.82 | $19.57 | $18.82 | $19.11 | $19.11 | 249,782 |
| 2022-10-24 | $19.06 | $19.18 | $18.57 | $18.71 | $18.71 | 121,608 |
| 2022-10-21 | $18.14 | $19.11 | $18.04 | $19.04 | $19.04 | 607,371 |
| 2022-10-20 | $18.39 | $18.91 | $17.96 | $18.04 | $18.04 | 195,010 |
| 2022-10-19 | $18.34 | $18.42 | $17.97 | $18.36 | $18.36 | 327,610 |
| 2022-10-18 | $19.20 | $19.44 | $18.30 | $18.48 | $18.48 | 202,684 |
| 2022-10-17 | $18.27 | $19.11 | $18.17 | $18.91 | $18.91 | 318,355 |
| 2022-10-14 | $18.55 | $18.76 | $17.98 | $18.02 | $18.02 | 186,072 |
| 2022-10-13 | $17.80 | $18.65 | $17.53 | $18.43 | $18.43 | 251,156 |
| 2022-10-12 | $18.00 | $18.22 | $17.79 | $18.13 | $18.13 | 268,588 |
| 2022-10-11 | $17.98 | $18.54 | $17.55 | $17.82 | $17.82 | 246,593 |
| 2022-10-10 | $18.25 | $18.34 | $17.83 | $17.92 | $17.92 | 178,371 |
| 2022-10-07 | $18.76 | $18.99 | $18.19 | $18.24 | $18.24 | 277,027 |
| 2022-10-06 | $19.08 | $19.34 | $18.66 | $18.98 | $18.98 | 208,684 |
| 2022-10-05 | $19.25 | $19.73 | $18.82 | $19.25 | $19.25 | 240,987 |
| 2022-10-04 | $19.23 | $19.90 | $19.06 | $19.48 | $19.48 | 317,269 |
| 2022-10-03 | $19.29 | $19.64 | $18.93 | $19.06 | $19.06 | 205,255 |
| 2022-09-30 | $18.91 | $19.89 | $18.91 | $19.05 | $19.05 | 215,960 |
| 2022-09-29 | $19.65 | $19.71 | $18.73 | $18.87 | $18.87 | 320,371 |
| 2022-09-28 | $19.70 | $20.25 | $19.68 | $19.81 | $19.81 | 324,475 |
| 2022-09-27 | $18.89 | $19.56 | $18.89 | $19.33 | $19.33 | 291,759 |
| 2022-09-26 | $19.10 | $19.54 | $18.56 | $18.60 | $18.60 | 181,973 |
| 2022-09-23 | $18.94 | $19.21 | $18.57 | $19.09 | $19.09 | 312,948 |
| 2022-09-22 | $19.45 | $19.63 | $18.93 | $19.12 | $19.12 | 223,736 |
| 2022-09-21 | $20.13 | $20.33 | $19.51 | $19.52 | $19.52 | 254,117 |
| 2022-09-20 | $20.05 | $20.35 | $19.65 | $20.08 | $20.08 | 271,095 |
| 2022-09-19 | $19.90 | $20.74 | $19.77 | $20.20 | $20.20 | 357,316 |
| 2022-09-16 | $19.98 | $20.34 | $19.81 | $20.11 | $20.11 | 1,448,583 |
| 2022-09-15 | $20.18 | $21.08 | $19.86 | $20.30 | $20.30 | 531,640 |
| 2022-09-14 | $20.26 | $20.62 | $20.05 | $20.29 | $20.29 | 313,473 |
| 2022-09-13 | $20.81 | $21.10 | $20.15 | $20.23 | $20.23 | 1,036,041 |
| 2022-09-12 | $22.22 | $22.50 | $20.50 | $21.26 | $21.26 | 311,520 |
| 2022-09-09 | $21.67 | $22.31 | $21.67 | $22.06 | $22.06 | 254,808 |
| 2022-09-08 | $20.84 | $22.44 | $20.84 | $21.50 | $21.50 | 513,575 |
| 2022-09-07 | $20.40 | $20.97 | $20.27 | $20.87 | $20.87 | 440,592 |
| 2022-09-06 | $22.66 | $22.72 | $20.37 | $20.51 | $20.51 | 329,147 |
| 2022-09-02 | $23.99 | $24.40 | $22.55 | $22.70 | $22.70 | 374,738 |
| 2022-09-01 | $22.06 | $24.05 | $21.60 | $23.94 | $23.94 | 303,637 |
| 2022-08-31 | $22.59 | $22.82 | $21.89 | $22.18 | $22.18 | 293,685 |
| 2022-08-30 | $22.98 | $23.39 | $22.25 | $22.40 | $22.40 | 218,407 |
| 2022-08-29 | $22.61 | $23.22 | $22.46 | $22.73 | $22.73 | 347,723 |
| 2022-08-26 | $24.03 | $24.08 | $22.62 | $22.80 | $22.80 | 350,424 |
| 2022-08-25 | $23.82 | $24.33 | $23.13 | $23.90 | $23.90 | 221,338 |
| 2022-08-24 | $23.29 | $24.01 | $22.86 | $23.61 | $23.61 | 268,171 |
| 2022-08-23 | $22.79 | $23.61 | $22.62 | $23.41 | $23.41 | 261,859 |
| 2022-08-22 | $22.74 | $23.18 | $22.49 | $22.66 | $22.66 | 221,903 |
| 2022-08-19 | $23.00 | $23.64 | $22.86 | $22.94 | $22.94 | 354,948 |
| 2022-08-18 | $23.06 | $23.54 | $22.76 | $23.25 | $23.25 | 406,574 |
| 2022-08-17 | $24.49 | $25.03 | $23.25 | $23.33 | $23.33 | 342,840 |
| 2022-08-16 | $25.40 | $25.74 | $24.39 | $24.88 | $24.88 | 521,560 |
| 2022-08-15 | $25.01 | $25.80 | $24.73 | $25.40 | $25.40 | 338,664 |
| 2022-08-12 | $24.01 | $26.12 | $23.59 | $25.36 | $25.36 | 470,717 |
| 2022-08-11 | $26.10 | $27.40 | $23.42 | $23.70 | $23.70 | 584,432 |
| 2022-08-10 | $26.77 | $27.42 | $26.69 | $27.09 | $27.09 | 293,538 |
| 2022-08-09 | $27.02 | $27.10 | $25.10 | $26.16 | $26.16 | 270,089 |
| 2022-08-08 | $27.52 | $27.52 | $26.39 | $27.01 | $27.01 | 225,560 |
| 2022-08-05 | $26.71 | $27.41 | $26.34 | $27.25 | $27.25 | 352,177 |
| 2022-08-04 | $26.04 | $27.08 | $26.04 | $27.05 | $27.05 | 305,880 |
| 2022-08-03 | $25.37 | $26.42 | $25.37 | $26.27 | $26.27 | 255,693 |
| 2022-08-02 | $24.18 | $26.16 | $23.80 | $25.14 | $25.14 | 304,325 |
| 2022-08-01 | $24.14 | $24.68 | $23.88 | $24.09 | $24.09 | 258,999 |
| 2022-07-29 | $25.30 | $25.30 | $24.32 | $24.46 | $24.46 | 272,687 |
| 2022-07-28 | $25.66 | $25.96 | $24.38 | $25.39 | $25.39 | 201,965 |
| 2022-07-27 | $25.46 | $26.12 | $25.03 | $25.70 | $25.70 | 279,255 |
| 2022-07-26 | $24.91 | $25.69 | $24.33 | $25.29 | $25.29 | 246,286 |
| 2022-07-25 | $24.61 | $25.19 | $24.13 | $24.97 | $24.97 | 205,439 |
| 2022-07-22 | $26.00 | $26.00 | $24.44 | $24.58 | $24.58 | 346,790 |
| 2022-07-21 | $27.13 | $28.05 | $25.70 | $25.98 | $25.98 | 541,553 |
| 2022-07-20 | $26.22 | $27.46 | $25.71 | $27.17 | $27.17 | 595,066 |
| 2022-07-19 | $24.46 | $26.37 | $24.20 | $26.31 | $26.31 | 458,665 |
| 2022-07-18 | $24.70 | $25.19 | $23.84 | $24.13 | $24.13 | 419,149 |
| 2022-07-15 | $24.72 | $24.72 | $22.68 | $24.50 | $24.50 | 282,415 |
| 2022-07-14 | $24.99 | $26.00 | $22.99 | $23.93 | $23.93 | 603,973 |
| 2022-07-13 | $23.40 | $25.83 | $23.16 | $25.70 | $25.70 | 670,632 |
| 2022-07-12 | $23.13 | $24.05 | $22.45 | $23.83 | $23.83 | 315,173 |
| 2022-07-11 | $23.04 | $23.98 | $22.70 | $23.17 | $23.17 | 426,824 |
| 2022-07-08 | $22.01 | $23.50 | $21.55 | $23.38 | $23.38 | 344,357 |
| 2022-07-07 | $21.92 | $22.50 | $21.73 | $22.22 | $22.22 | 365,693 |
| 2022-07-06 | $20.83 | $22.01 | $20.67 | $21.78 | $21.78 | 337,828 |
| 2022-07-05 | $20.63 | $21.29 | $20.19 | $20.93 | $20.93 | 450,848 |
| 2022-07-01 | $20.49 | $21.36 | $19.86 | $20.87 | $20.87 | 343,530 |
| 2022-06-30 | $19.71 | $20.83 | $19.36 | $20.60 | $20.60 | 283,504 |
| 2022-06-29 | $20.97 | $20.97 | $19.77 | $20.10 | $20.10 | 290,725 |
| 2022-06-28 | $21.12 | $21.85 | $20.45 | $20.61 | $20.61 | 317,817 |
| 2022-06-27 | $20.50 | $21.23 | $20.50 | $20.97 | $20.97 | 212,567 |
| 2022-06-24 | $21.94 | $21.94 | $19.82 | $20.56 | $20.56 | 704,865 |
| 2022-06-23 | $20.35 | $21.64 | $20.24 | $21.53 | $21.53 | 446,423 |
| 2022-06-22 | $19.62 | $21.18 | $19.45 | $20.64 | $20.64 | 483,139 |
| 2022-06-21 | $18.80 | $20.19 | $18.80 | $20.05 | $20.05 | 633,673 |
| 2022-06-17 | $18.83 | $19.39 | $18.12 | $18.61 | $18.61 | 2,330,402 |
| 2022-06-16 | $17.78 | $18.65 | $17.06 | $18.52 | $18.52 | 573,936 |
| 2022-06-15 | $17.94 | $18.73 | $17.63 | $18.37 | $18.37 | 479,097 |
| 2022-06-14 | $17.43 | $17.94 | $17.03 | $17.91 | $17.91 | 342,612 |
| 2022-06-13 | $17.00 | $17.52 | $16.39 | $17.27 | $17.27 | 473,739 |
| 2022-06-10 | $18.52 | $18.58 | $17.63 | $17.75 | $17.75 | 333,807 |
| 2022-06-09 | $19.51 | $19.71 | $18.70 | $18.78 | $18.78 | 296,467 |
| 2022-06-08 | $21.09 | $21.16 | $19.58 | $19.73 | $19.73 | 378,052 |
| 2022-06-07 | $20.01 | $21.50 | $20.01 | $21.37 | $21.37 | 483,621 |
| 2022-06-06 | $19.11 | $20.23 | $18.92 | $20.16 | $20.16 | 557,514 |
| 2022-06-03 | $17.82 | $19.36 | $17.49 | $18.98 | $18.98 | 485,457 |
| 2022-06-02 | $17.50 | $18.00 | $17.07 | $17.93 | $17.93 | 350,285 |
| 2022-06-01 | $17.60 | $17.92 | $16.81 | $17.30 | $17.30 | 304,395 |
| 2022-05-31 | $17.19 | $17.76 | $17.00 | $17.50 | $17.50 | 671,694 |
| 2022-05-27 | $16.79 | $17.52 | $16.32 | $17.09 | $17.09 | 387,888 |
| 2022-05-26 | $17.21 | $17.67 | $16.81 | $16.84 | $16.84 | 320,988 |
| 2022-05-25 | $16.59 | $17.55 | $16.58 | $17.35 | $17.35 | 340,104 |
| 2022-05-24 | $17.70 | $17.70 | $16.21 | $16.57 | $16.57 | 332,445 |
| 2022-05-23 | $18.24 | $18.56 | $17.30 | $17.51 | $17.51 | 376,529 |
| 2022-05-20 | $17.11 | $18.68 | $16.66 | $18.59 | $18.59 | 619,539 |
| 2022-05-19 | $17.02 | $17.34 | $16.36 | $16.95 | $16.95 | 439,211 |
| 2022-05-18 | $18.50 | $19.09 | $16.43 | $16.92 | $16.92 | 400,707 |
| 2022-05-17 | $18.83 | $19.73 | $18.51 | $19.01 | $19.01 | 371,219 |
| 2022-05-16 | $18.57 | $19.24 | $18.29 | $18.30 | $18.30 | 423,272 |
| 2022-05-13 | $19.11 | $20.28 | $17.48 | $18.58 | $18.58 | 650,877 |
| 2022-05-12 | $17.29 | $20.73 | $17.29 | $18.57 | $18.57 | 1,381,540 |
| 2022-05-11 | $20.00 | $21.09 | $16.94 | $18.00 | $18.00 | 2,212,824 |
| 2022-05-10 | $24.30 | $26.48 | $23.81 | $25.63 | $25.63 | 703,259 |
| 2022-05-09 | $25.00 | $25.16 | $22.74 | $23.35 | $23.35 | 691,285 |
| 2022-05-06 | $25.67 | $26.57 | $25.10 | $25.29 | $25.29 | 423,312 |
| 2022-05-05 | $27.75 | $27.95 | $25.52 | $26.07 | $26.07 | 273,120 |
| 2022-05-04 | $28.10 | $28.10 | $26.29 | $27.93 | $27.93 | 277,992 |
| 2022-05-03 | $28.41 | $28.72 | $27.69 | $28.14 | $28.14 | 241,396 |
| 2022-05-02 | $27.29 | $28.23 | $26.70 | $28.00 | $28.00 | 400,944 |
| 2022-04-29 | $27.82 | $28.72 | $26.53 | $26.69 | $26.69 | 405,665 |
| 2022-04-28 | $28.31 | $28.70 | $26.76 | $27.73 | $27.73 | 519,345 |
| 2022-04-27 | $28.09 | $28.79 | $27.56 | $27.86 | $27.86 | 263,214 |
| 2022-04-26 | $29.80 | $30.32 | $27.83 | $27.87 | $27.87 | 369,419 |
| 2022-04-25 | $28.99 | $30.10 | $28.86 | $29.92 | $29.92 | 286,259 |
| 2022-04-22 | $29.47 | $30.38 | $28.27 | $29.20 | $29.20 | 686,155 |
| 2022-04-21 | $31.46 | $31.65 | $29.44 | $30.00 | $30.00 | 371,750 |
| 2022-04-20 | $31.18 | $31.67 | $29.90 | $31.05 | $31.05 | 421,276 |
| 2022-04-19 | $31.43 | $31.79 | $30.68 | $31.31 | $31.31 | 247,768 |
| 2022-04-18 | $32.64 | $32.97 | $31.39 | $31.57 | $31.57 | 306,594 |
| 2022-04-14 | $34.13 | $34.38 | $32.62 | $32.66 | $32.66 | 330,141 |
| 2022-04-13 | $33.37 | $34.33 | $32.86 | $34.21 | $34.21 | 263,511 |
| 2022-04-12 | $34.04 | $35.29 | $32.98 | $33.18 | $33.18 | 345,362 |
| 2022-04-11 | $34.59 | $35.28 | $33.19 | $33.97 | $33.97 | 454,882 |
| 2022-04-08 | $34.53 | $35.64 | $34.27 | $35.10 | $35.10 | 387,258 |
| 2022-04-07 | $34.53 | $35.24 | $33.77 | $34.55 | $34.55 | 245,153 |
| 2022-04-06 | $34.36 | $34.93 | $32.77 | $34.53 | $34.53 | 393,943 |
| 2022-04-05 | $33.63 | $35.52 | $33.63 | $34.50 | $34.50 | 375,331 |
| 2022-04-04 | $31.45 | $34.60 | $31.45 | $33.81 | $33.81 | 379,385 |
| 2022-04-01 | $32.41 | $32.57 | $30.35 | $31.58 | $31.58 | 908,990 |
| 2022-03-31 | $32.56 | $32.74 | $31.80 | $32.18 | $32.18 | 435,878 |
| 2022-03-30 | $32.79 | $34.19 | $31.82 | $31.98 | $31.98 | 297,037 |
| 2022-03-29 | $33.43 | $34.10 | $33.01 | $33.50 | $33.50 | 243,419 |
| 2022-03-28 | $33.32 | $34.09 | $32.54 | $33.02 | $33.02 | 256,020 |
| 2022-03-25 | $33.69 | $33.74 | $32.77 | $33.29 | $33.29 | 445,905 |
| 2022-03-24 | $33.02 | $35.08 | $31.88 | $32.26 | $32.26 | 293,594 |
| 2022-03-23 | $33.04 | $33.74 | $31.44 | $31.92 | $31.92 | 552,943 |
| 2022-03-22 | $32.95 | $33.58 | $31.03 | $33.46 | $33.46 | 423,537 |
| 2022-03-21 | $36.70 | $36.84 | $32.79 | $32.90 | $32.90 | 405,279 |
| 2022-03-18 | $36.30 | $37.26 | $35.91 | $37.00 | $37.00 | 2,441,100 |
| 2022-03-17 | $36.34 | $36.66 | $35.70 | $35.89 | $35.89 | 338,932 |
| 2022-03-16 | $36.40 | $37.12 | $34.93 | $36.02 | $36.02 | 356,129 |
| 2022-03-15 | $35.95 | $36.60 | $35.14 | $35.93 | $35.93 | 242,783 |
| 2022-03-14 | $36.22 | $37.03 | $35.61 | $36.01 | $36.01 | 344,672 |
| 2022-03-11 | $36.36 | $36.43 | $35.51 | $35.86 | $35.86 | 295,646 |
| 2022-03-10 | $35.67 | $36.21 | $34.59 | $36.21 | $36.21 | 216,487 |
| 2022-03-09 | $35.16 | $36.51 | $35.08 | $36.20 | $36.20 | 373,805 |
| 2022-03-08 | $35.07 | $36.03 | $34.48 | $34.76 | $34.76 | 284,491 |
| 2022-03-07 | $33.62 | $35.90 | $33.62 | $35.14 | $35.14 | 211,944 |
| 2022-03-04 | $34.24 | $34.65 | $33.45 | $33.67 | $33.67 | 110,349 |
| 2022-03-03 | $35.53 | $36.24 | $34.21 | $34.67 | $34.67 | 140,193 |
| 2022-03-02 | $36.73 | $37.07 | $35.13 | $35.46 | $35.46 | 289,978 |
| 2022-03-01 | $36.06 | $37.01 | $35.80 | $36.53 | $36.53 | 214,396 |
| 2022-02-28 | $35.69 | $36.35 | $34.92 | $36.13 | $36.13 | 275,578 |
| 2022-02-25 | $35.77 | $36.17 | $34.64 | $35.89 | $35.89 | 153,606 |
| 2022-02-24 | $33.21 | $36.08 | $33.19 | $35.81 | $35.81 | 238,930 |
| 2022-02-23 | $35.49 | $35.82 | $33.77 | $33.85 | $33.85 | 199,595 |
| 2022-02-22 | $33.55 | $35.97 | $33.34 | $35.42 | $35.42 | 278,732 |
| 2022-02-18 | $33.72 | $34.21 | $33.08 | $33.83 | $33.83 | 161,178 |
| 2022-02-17 | $34.52 | $34.52 | $33.22 | $33.35 | $33.35 | 266,039 |
| 2022-02-16 | $36.07 | $36.07 | $34.58 | $34.94 | $34.94 | 159,418 |
| 2022-02-15 | $37.00 | $37.18 | $35.90 | $36.07 | $36.07 | 459,914 |
| 2022-02-14 | $35.02 | $37.01 | $34.50 | $36.92 | $36.92 | 481,455 |
| 2022-02-11 | $35.67 | $36.83 | $34.80 | $35.11 | $35.11 | 279,513 |
| 2022-02-10 | $35.85 | $37.88 | $35.01 | $35.49 | $35.49 | 984,696 |
| 2022-02-09 | $37.01 | $37.17 | $36.50 | $36.58 | $36.58 | 301,260 |
| 2022-02-08 | $36.01 | $36.98 | $35.60 | $36.75 | $36.75 | 129,418 |
| 2022-02-07 | $36.31 | $37.11 | $33.50 | $36.30 | $36.30 | 716,228 |
| 2022-02-04 | $35.15 | $36.35 | $34.80 | $36.12 | $36.12 | 311,488 |
| 2022-02-03 | $35.36 | $36.18 | $34.70 | $35.15 | $35.15 | 207,497 |
| 2022-02-02 | $37.62 | $37.62 | $35.33 | $35.60 | $35.60 | 170,918 |
| 2022-02-01 | $36.67 | $37.73 | $35.85 | $37.62 | $37.62 | 774,047 |
| 2022-01-31 | $34.87 | $37.08 | $34.86 | $36.62 | $36.62 | 312,615 |
| 2022-01-28 | $34.46 | $34.74 | $32.50 | $34.74 | $34.74 | 247,923 |
| 2022-01-27 | $35.10 | $35.90 | $33.56 | $34.18 | $34.18 | 311,689 |
| 2022-01-26 | $36.58 | $37.14 | $34.97 | $35.33 | $35.33 | 340,558 |
| 2022-01-25 | $36.31 | $37.00 | $34.79 | $36.13 | $36.13 | 293,906 |
| 2022-01-24 | $35.75 | $36.88 | $34.71 | $36.70 | $36.70 | 398,529 |
| 2022-01-21 | $37.41 | $38.14 | $36.00 | $36.09 | $36.09 | 512,970 |
| 2022-01-20 | $37.34 | $39.03 | $37.03 | $37.65 | $37.65 | 602,303 |
| 2022-01-19 | $38.32 | $38.99 | $36.57 | $37.03 | $37.03 | 435,806 |
| 2022-01-18 | $39.55 | $39.84 | $38.07 | $38.15 | $38.15 | 325,820 |
| 2022-01-14 | $38.47 | $39.94 | $38.47 | $39.66 | $39.66 | 611,742 |
| 2022-01-13 | $40.37 | $41.00 | $39.00 | $39.05 | $39.05 | 423,273 |
| 2022-01-12 | $42.07 | $42.49 | $40.86 | $40.87 | $40.87 | 372,832 |
| 2022-01-11 | $41.50 | $42.45 | $40.51 | $41.73 | $41.73 | 318,862 |
| 2022-01-10 | $43.01 | $43.01 | $41.02 | $41.80 | $41.80 | 436,725 |
| 2022-01-07 | $41.52 | $43.32 | $41.52 | $43.01 | $43.01 | 335,683 |
| 2022-01-06 | $41.67 | $43.15 | $41.26 | $41.93 | $41.93 | 628,774 |
| 2022-01-05 | $41.37 | $43.39 | $41.05 | $41.96 | $41.96 | 990,184 |
| 2022-01-04 | $47.00 | $47.63 | $41.05 | $42.00 | $42.00 | 5,939,169 |
| 2022-01-03 | $51.90 | $52.43 | $47.20 | $47.45 | $47.45 | 3,871,889 |
| 2021-12-31 | $48.05 | $49.00 | $46.36 | $46.56 | $46.56 | 297,507 |
| 2021-12-30 | $45.96 | $48.70 | $45.96 | $47.75 | $47.75 | 190,061 |
| 2021-12-29 | $48.05 | $48.22 | $45.07 | $46.09 | $46.09 | 198,855 |
| 2021-12-28 | $46.56 | $48.92 | $44.88 | $47.86 | $47.86 | 210,560 |
| 2021-12-27 | $47.40 | $47.40 | $45.35 | $46.68 | $46.68 | 237,437 |
| 2021-12-23 | $46.26 | $47.26 | $44.91 | $46.92 | $46.92 | 210,985 |
| 2021-12-22 | $44.73 | $46.22 | $43.94 | $46.01 | $46.01 | 264,761 |
| 2021-12-21 | $43.30 | $45.36 | $42.18 | $45.05 | $45.05 | 367,029 |
| 2021-12-20 | $42.51 | $44.28 | $39.72 | $43.34 | $43.34 | 376,196 |
| 2021-12-17 | $39.19 | $43.60 | $38.97 | $43.20 | $43.20 | 1,429,286 |
| 2021-12-16 | $38.70 | $40.13 | $37.62 | $39.55 | $39.55 | 530,695 |
| 2021-12-15 | $37.43 | $38.00 | $36.81 | $37.31 | $37.31 | 501,250 |
| 2021-12-14 | $36.92 | $38.01 | $36.21 | $37.23 | $37.23 | 456,125 |
| 2021-12-13 | $36.44 | $38.34 | $35.43 | $37.11 | $37.11 | 316,322 |
| 2021-12-10 | $32.85 | $35.49 | $32.85 | $35.44 | $35.44 | 252,108 |
| 2021-12-09 | $34.41 | $35.87 | $34.08 | $34.26 | $34.26 | 163,360 |
| 2021-12-08 | $33.28 | $35.13 | $33.08 | $34.74 | $34.74 | 184,562 |
| 2021-12-07 | $32.84 | $35.27 | $32.84 | $33.03 | $33.03 | 309,115 |
| 2021-12-06 | $35.04 | $35.04 | $31.93 | $32.16 | $32.16 | 187,224 |
| 2021-12-03 | $34.95 | $36.33 | $33.79 | $34.82 | $34.82 | 409,126 |
| 2021-12-02 | $33.42 | $35.32 | $33.09 | $35.07 | $35.07 | 337,405 |
| 2021-12-01 | $35.77 | $35.79 | $33.11 | $33.26 | $33.26 | 326,543 |
| 2021-11-30 | $34.35 | $35.69 | $33.93 | $35.30 | $35.30 | 521,074 |
| 2021-11-29 | $35.67 | $36.03 | $34.00 | $34.46 | $34.46 | 163,168 |
| 2021-11-26 | $36.26 | $36.89 | $34.91 | $35.14 | $35.14 | 140,567 |
| 2021-11-24 | $36.46 | $37.36 | $34.82 | $36.98 | $36.98 | 276,981 |
| 2021-11-23 | $36.39 | $36.70 | $35.44 | $36.42 | $36.42 | 212,253 |
| 2021-11-22 | $38.04 | $38.27 | $36.58 | $36.77 | $36.77 | 326,932 |
| 2021-11-19 | $36.81 | $38.77 | $36.02 | $38.22 | $38.22 | 444,883 |
| 2021-11-18 | $33.99 | $36.89 | $33.45 | $36.81 | $36.81 | 478,523 |
| 2021-11-17 | $31.89 | $34.00 | $31.89 | $33.82 | $33.82 | 553,314 |
| 2021-11-16 | $30.51 | $32.53 | $30.24 | $32.16 | $32.16 | 564,572 |
| 2021-11-15 | $30.49 | $30.89 | $29.87 | $30.40 | $30.40 | 450,527 |
| 2021-11-12 | $30.02 | $30.55 | $29.87 | $30.21 | $30.21 | 403,193 |
| 2021-11-11 | $30.00 | $30.22 | $28.03 | $29.73 | $29.73 | 195,576 |
| 2021-11-10 | $29.32 | $29.77 | $28.60 | $29.43 | $29.43 | 93,830 |
| 2021-11-09 | $29.46 | $29.46 | $28.56 | $29.32 | $29.32 | 94,954 |
| 2021-11-08 | $29.99 | $29.99 | $29.13 | $29.45 | $29.45 | 127,193 |
| 2021-11-05 | $29.30 | $29.82 | $26.70 | $29.62 | $29.62 | 153,844 |
| 2021-11-04 | $29.59 | $29.92 | $29.22 | $29.50 | $29.50 | 90,492 |
| 2021-11-03 | $28.43 | $29.50 | $28.25 | $29.29 | $29.29 | 138,330 |
| 2021-11-02 | $28.00 | $28.83 | $27.55 | $28.59 | $28.59 | 152,414 |
| 2021-11-01 | $27.06 | $28.01 | $26.73 | $27.86 | $27.86 | 223,382 |
| 2021-10-29 | $27.54 | $27.54 | $26.21 | $26.75 | $26.75 | 166,791 |
| 2021-10-28 | $27.02 | $27.50 | $26.76 | $27.01 | $27.01 | 176,173 |
| 2021-10-27 | $26.97 | $27.26 | $26.48 | $27.02 | $27.02 | 111,574 |
| 2021-10-26 | $26.99 | $27.31 | $26.44 | $26.92 | $26.92 | 153,920 |
| 2021-10-25 | $27.34 | $27.49 | $26.45 | $26.99 | $26.99 | 130,168 |
| 2021-10-22 | $27.15 | $27.60 | $26.78 | $27.38 | $27.38 | 122,608 |
| 2021-10-21 | $27.61 | $28.01 | $27.21 | $27.35 | $27.35 | 61,715 |
| 2021-10-20 | $27.47 | $27.99 | $27.45 | $27.62 | $27.62 | 71,710 |
| 2021-10-19 | $27.77 | $28.00 | $26.41 | $27.58 | $27.58 | 149,284 |
| 2021-10-18 | $27.94 | $27.94 | $26.85 | $27.63 | $27.63 | 154,881 |
| 2021-10-15 | $27.84 | $28.07 | $26.96 | $27.96 | $27.96 | 137,719 |
| 2021-10-14 | $26.75 | $27.91 | $26.02 | $27.40 | $27.40 | 176,194 |
| 2021-10-13 | $26.95 | $27.40 | $26.39 | $26.43 | $26.43 | 223,990 |
| 2021-10-12 | $27.01 | $27.28 | $26.25 | $26.67 | $26.67 | 132,558 |
| 2021-10-11 | $26.94 | $27.57 | $26.52 | $26.83 | $26.83 | 295,481 |
| 2021-10-08 | $26.43 | $27.05 | $26.30 | $26.94 | $26.94 | 43,772 |
| 2021-10-07 | $26.40 | $27.07 | $26.19 | $26.45 | $26.45 | 65,692 |
| 2021-10-06 | $26.35 | $26.70 | $25.63 | $26.23 | $26.23 | 97,300 |
| 2021-10-05 | $26.80 | $26.94 | $26.04 | $26.66 | $26.66 | 134,815 |
| 2021-10-04 | $26.84 | $27.16 | $26.61 | $26.70 | $26.70 | 133,310 |
| 2021-10-01 | $26.99 | $27.11 | $25.69 | $27.01 | $27.01 | 141,946 |
| 2021-09-30 | $25.53 | $27.09 | $25.53 | $27.00 | $27.00 | 154,070 |
| 2021-09-29 | $26.39 | $26.61 | $25.41 | $25.57 | $25.57 | 56,821 |
| 2021-09-28 | $26.91 | $27.13 | $26.20 | $26.35 | $26.35 | 117,408 |
| 2021-09-27 | $27.34 | $27.52 | $26.70 | $27.14 | $27.14 | 141,294 |
| 2021-09-24 | $27.86 | $28.47 | $27.35 | $27.46 | $27.46 | 65,123 |
| 2021-09-23 | $27.67 | $28.52 | $27.25 | $28.20 | $28.20 | 119,348 |
| 2021-09-22 | $27.33 | $28.00 | $27.03 | $27.46 | $27.46 | 78,434 |
| 2021-09-21 | $26.98 | $27.78 | $26.83 | $27.34 | $27.34 | 134,577 |
| 2021-09-20 | $28.01 | $28.41 | $26.54 | $26.81 | $26.81 | 306,324 |
| 2021-09-17 | $28.50 | $29.11 | $27.87 | $28.75 | $28.75 | 522,892 |
| 2021-09-16 | $28.00 | $28.81 | $27.66 | $28.71 | $28.71 | 121,928 |
| 2021-09-15 | $27.49 | $28.29 | $27.12 | $28.09 | $28.09 | 196,428 |
| 2021-09-14 | $27.64 | $28.08 | $26.91 | $27.49 | $27.49 | 232,703 |
| 2021-09-13 | $27.64 | $28.04 | $27.09 | $27.65 | $27.65 | 176,846 |
| 2021-09-10 | $28.63 | $28.98 | $27.46 | $27.54 | $27.54 | 125,595 |
| 2021-09-09 | $28.29 | $29.27 | $27.98 | $28.60 | $28.60 | 203,870 |
| 2021-09-08 | $29.21 | $29.38 | $28.02 | $28.52 | $28.52 | 144,789 |
| 2021-09-07 | $28.89 | $29.67 | $28.87 | $29.12 | $29.12 | 152,481 |
| 2021-09-03 | $29.33 | $29.44 | $28.33 | $28.81 | $28.81 | 81,488 |
| 2021-09-02 | $28.92 | $29.65 | $28.36 | $29.58 | $29.58 | 169,595 |
| 2021-09-01 | $28.25 | $28.65 | $27.85 | $28.58 | $28.58 | 115,894 |
| 2021-08-31 | $27.92 | $28.37 | $27.82 | $28.35 | $28.35 | 67,061 |
| 2021-08-30 | $28.00 | $28.19 | $27.66 | $28.03 | $28.03 | 71,461 |
| 2021-08-27 | $27.74 | $28.66 | $27.49 | $27.99 | $27.99 | 120,760 |
| 2021-08-26 | $27.24 | $27.70 | $26.88 | $27.52 | $27.52 | 163,462 |
| 2021-08-25 | $27.13 | $28.08 | $26.68 | $27.19 | $27.19 | 103,329 |
| 2021-08-24 | $28.42 | $28.42 | $26.93 | $27.28 | $27.28 | 165,829 |
| 2021-08-23 | $26.28 | $28.21 | $26.08 | $28.16 | $28.16 | 161,460 |
| 2021-08-20 | $24.71 | $26.25 | $24.46 | $26.01 | $26.01 | 336,290 |
| 2021-08-19 | $25.01 | $25.10 | $24.23 | $24.76 | $24.76 | 468,565 |
| 2021-08-18 | $24.30 | $25.10 | $24.17 | $24.91 | $24.91 | 465,282 |
| 2021-08-17 | $24.19 | $24.62 | $23.95 | $24.45 | $24.45 | 73,875 |
| 2021-08-16 | $24.56 | $25.02 | $23.98 | $24.37 | $24.37 | 100,138 |
| 2021-08-13 | $24.93 | $25.12 | $24.50 | $24.64 | $24.64 | 203,535 |
| 2021-08-12 | $24.84 | $25.16 | $24.51 | $24.91 | $24.91 | 298,695 |
| 2021-08-11 | $24.40 | $25.06 | $23.76 | $25.02 | $25.02 | 150,044 |
| 2021-08-10 | $25.01 | $25.40 | $23.96 | $24.42 | $24.42 | 154,803 |
| 2021-08-09 | $24.90 | $25.23 | $24.87 | $24.99 | $24.99 | 134,680 |
| 2021-08-06 | $24.98 | $25.15 | $24.55 | $25.01 | $25.01 | 213,305 |
| 2021-08-05 | $24.92 | $25.25 | $24.37 | $25.01 | $25.01 | 217,475 |
| 2021-08-04 | $24.52 | $25.10 | $24.52 | $24.93 | $24.93 | 164,756 |
| 2021-08-03 | $24.64 | $24.86 | $23.88 | $24.79 | $24.79 | 199,620 |
| 2021-08-02 | $24.13 | $25.08 | $24.00 | $24.69 | $24.69 | 290,705 |
| 2021-07-30 | $24.00 | $24.45 | $23.86 | $24.03 | $24.03 | 149,988 |
| 2021-07-29 | $25.26 | $25.40 | $24.00 | $24.17 | $24.17 | 98,039 |
| 2021-07-28 | $23.87 | $25.36 | $23.87 | $25.08 | $25.08 | 142,840 |
| 2021-07-27 | $24.36 | $24.53 | $23.42 | $23.91 | $23.91 | 276,758 |
| 2021-07-26 | $24.21 | $24.65 | $24.08 | $24.43 | $24.43 | 167,119 |
| 2021-07-23 | $25.14 | $25.14 | $24.03 | $24.32 | $24.32 | 117,393 |
| 2021-07-22 | $25.12 | $25.39 | $24.42 | $25.14 | $25.14 | 157,885 |
| 2021-07-21 | $25.51 | $25.51 | $24.69 | $25.15 | $25.15 | 185,270 |
| 2021-07-20 | $24.00 | $25.50 | $23.75 | $25.31 | $25.31 | 331,720 |
| 2021-07-19 | $24.01 | $24.45 | $23.50 | $24.05 | $24.05 | 208,158 |
| 2021-07-16 | $24.37 | $25.19 | $23.83 | $24.18 | $24.18 | 339,236 |
| 2021-07-15 | $24.33 | $24.71 | $23.81 | $24.14 | $24.14 | 360,527 |
| 2021-07-14 | $25.69 | $25.69 | $24.05 | $24.26 | $24.26 | 388,196 |
| 2021-07-13 | $25.21 | $25.66 | $24.84 | $25.37 | $25.37 | 206,922 |
| 2021-07-12 | $25.89 | $25.89 | $24.79 | $25.27 | $25.27 | 147,925 |
| 2021-07-09 | $25.81 | $26.35 | $25.52 | $25.87 | $25.87 | 258,722 |
| 2021-07-08 | $24.15 | $25.95 | $24.13 | $25.77 | $25.77 | 462,054 |
| 2021-07-07 | $24.53 | $25.22 | $24.16 | $24.61 | $24.61 | 310,658 |
| 2021-07-06 | $25.18 | $25.35 | $24.45 | $24.64 | $24.64 | 538,792 |
| 2021-07-02 | $25.99 | $25.99 | $25.15 | $25.27 | $25.27 | 418,589 |
| 2021-07-01 | $25.76 | $26.10 | $25.31 | $25.92 | $25.92 | 540,269 |
| 2021-06-30 | $25.00 | $26.04 | $24.46 | $25.65 | $25.65 | 397,748 |
| 2021-06-29 | $25.35 | $26.00 | $24.86 | $25.05 | $25.05 | 386,190 |
| 2021-06-28 | $25.08 | $25.75 | $24.90 | $25.47 | $25.47 | 579,415 |
| 2021-06-25 | $24.00 | $25.75 | $23.83 | $25.46 | $25.46 | 2,123,370 |
| 2021-06-24 | $25.07 | $25.20 | $23.55 | $23.81 | $23.81 | 1,133,200 |
| 2021-06-23 | $22.87 | $23.80 | $22.52 | $23.19 | $23.19 | 541,274 |
| 2021-06-22 | $24.48 | $24.65 | $21.21 | $22.77 | $22.77 | 1,867,363 |
| 2021-06-21 | $25.26 | $25.59 | $24.21 | $24.48 | $24.48 | 564,915 |
| 2021-06-18 | $25.61 | $26.39 | $25.02 | $25.07 | $25.07 | 1,028,962 |
| 2021-06-17 | $26.55 | $27.61 | $25.76 | $26.48 | $26.48 | 796,207 |
| 2021-06-16 | $26.47 | $27.44 | $25.25 | $26.03 | $26.03 | 571,627 |
| 2021-06-15 | $27.30 | $27.46 | $25.30 | $26.40 | $26.40 | 1,603,042 |
| 2021-06-14 | $29.60 | $29.77 | $25.60 | $27.50 | $27.50 | 4,361,070 |
| 2021-06-11 | $19.84 | $20.19 | $19.50 | $20.03 | $20.03 | 186,236 |
| 2021-06-10 | $19.89 | $20.10 | $19.28 | $19.86 | $19.86 | 197,277 |
| 2021-06-09 | $21.03 | $22.21 | $19.31 | $19.64 | $19.64 | 293,844 |
| 2021-06-08 | $19.35 | $20.41 | $19.29 | $20.25 | $20.25 | 416,542 |
| 2021-06-07 | $18.27 | $19.20 | $18.12 | $18.78 | $18.78 | 601,849 |
| 2021-06-04 | $19.03 | $19.28 | $17.43 | $17.90 | $17.90 | 518,244 |
| 2021-06-03 | $20.15 | $21.30 | $19.00 | $19.05 | $19.05 | 524,360 |
| 2021-06-02 | $19.67 | $20.29 | $19.17 | $19.46 | $19.46 | 445,737 |
| 2021-06-01 | $20.93 | $21.80 | $19.55 | $19.77 | $19.77 | 406,108 |
| 2021-05-28 | $21.11 | $21.31 | $20.47 | $20.54 | $20.54 | 160,677 |
| 2021-05-27 | $21.27 | $21.51 | $20.75 | $20.88 | $20.88 | 492,148 |
| 2021-05-26 | $20.80 | $21.17 | $20.40 | $20.80 | $20.80 | 618,713 |
| 2021-05-25 | $21.90 | $22.31 | $20.44 | $20.69 | $20.69 | 426,980 |
| 2021-05-24 | $22.32 | $22.32 | $21.43 | $21.73 | $21.73 | 389,655 |
| 2021-05-21 | $22.57 | $22.86 | $22.14 | $22.33 | $22.33 | 238,316 |
| 2021-05-20 | $22.16 | $23.40 | $21.87 | $22.50 | $22.50 | 312,887 |
| 2021-05-19 | $23.13 | $23.49 | $22.10 | $22.15 | $22.15 | 266,549 |
| 2021-05-18 | $24.95 | $26.20 | $23.56 | $23.76 | $23.76 | 341,443 |
| 2021-05-17 | $24.20 | $26.01 | $24.00 | $24.94 | $24.94 | 246,813 |
| 2021-05-14 | $22.87 | $24.77 | $22.14 | $24.48 | $24.48 | 288,428 |
| 2021-05-13 | $22.92 | $22.92 | $21.75 | $22.36 | $22.36 | 202,690 |
| 2021-05-12 | $22.23 | $23.50 | $22.20 | $22.56 | $22.56 | 167,679 |
| 2021-05-11 | $21.85 | $22.78 | $21.77 | $22.59 | $22.59 | 141,795 |
| 2021-05-10 | $22.86 | $22.90 | $22.00 | $22.31 | $22.31 | 222,724 |
| 2021-05-07 | $24.27 | $24.67 | $22.80 | $23.10 | $23.10 | 161,405 |
| 2021-05-06 | $24.28 | $24.89 | $23.51 | $23.97 | $23.97 | 198,132 |
| 2021-05-05 | $24.03 | $24.94 | $23.10 | $24.53 | $24.53 | 252,585 |
| 2021-05-04 | $23.53 | $23.53 | $22.03 | $23.03 | $23.03 | 222,894 |
| 2021-05-03 | $23.56 | $23.79 | $22.96 | $23.48 | $23.48 | 195,518 |
| 2021-04-30 | $23.60 | $23.87 | $23.20 | $23.51 | $23.51 | 155,058 |
| 2021-04-29 | $24.11 | $24.21 | $23.55 | $23.91 | $23.91 | 104,249 |
| 2021-04-28 | $23.62 | $24.64 | $23.32 | $24.11 | $24.11 | 188,379 |
| 2021-04-27 | $24.65 | $25.33 | $23.07 | $23.46 | $23.46 | 240,743 |
| 2021-04-26 | $24.03 | $24.37 | $23.72 | $24.24 | $24.24 | 213,165 |
| 2021-04-23 | $23.92 | $24.35 | $23.29 | $23.84 | $23.84 | 148,745 |
| 2021-04-22 | $23.63 | $24.92 | $22.89 | $23.73 | $23.73 | 211,410 |
| 2021-04-21 | $22.51 | $23.67 | $21.54 | $23.66 | $23.66 | 119,515 |
| 2021-04-20 | $20.75 | $22.71 | $20.72 | $22.28 | $22.28 | 173,439 |
| 2021-04-19 | $22.07 | $22.19 | $20.79 | $21.02 | $21.02 | 155,008 |
| 2021-04-16 | $22.98 | $23.99 | $21.64 | $22.29 | $22.29 | 184,801 |
| 2021-04-15 | $24.08 | $24.58 | $22.74 | $23.05 | $23.05 | 262,170 |
| 2021-04-14 | $25.37 | $25.71 | $23.90 | $23.99 | $23.99 | 247,174 |
| 2021-04-13 | $24.05 | $25.60 | $23.65 | $24.96 | $24.96 | 287,490 |
| 2021-04-12 | $26.85 | $27.01 | $24.00 | $24.27 | $24.27 | 305,914 |
| 2021-04-09 | $29.99 | $29.99 | $26.70 | $27.01 | $27.01 | 507,498 |
| 2021-04-08 | $31.19 | $31.36 | $29.93 | $30.00 | $30.00 | 481,087 |
| 2021-04-07 | $34.24 | $34.37 | $30.93 | $30.94 | $30.94 | 242,915 |
| 2021-04-06 | $36.88 | $36.88 | $34.41 | $34.54 | $34.54 | 202,703 |
| 2021-04-05 | $36.22 | $36.65 | $35.10 | $36.10 | $36.10 | 260,568 |
| 2021-04-01 | $34.17 | $35.87 | $33.85 | $35.31 | $35.31 | 338,693 |
| 2021-03-31 | $32.69 | $35.03 | $32.65 | $34.18 | $34.18 | 284,463 |
| 2021-03-30 | $32.44 | $33.83 | $31.87 | $32.37 | $32.37 | 242,028 |
| 2021-03-29 | $34.35 | $35.72 | $32.11 | $32.33 | $32.33 | 182,753 |
| 2021-03-26 | $32.21 | $34.42 | $31.03 | $33.57 | $33.57 | 175,011 |
| 2021-03-25 | $30.72 | $32.48 | $30.00 | $32.09 | $32.09 | 329,639 |
| 2021-03-24 | $36.22 | $37.87 | $30.52 | $30.86 | $30.86 | 1,179,579 |
| 2021-03-23 | $38.98 | $39.61 | $35.53 | $36.09 | $36.09 | 159,258 |
| 2021-03-22 | $38.04 | $39.99 | $35.74 | $39.70 | $39.70 | 189,959 |
| 2021-03-19 | $37.25 | $44.07 | $36.50 | $39.55 | $39.55 | 1,885,890 |
| 2021-03-18 | $34.81 | $37.23 | $33.61 | $36.58 | $36.58 | 218,870 |
| 2021-03-17 | $34.62 | $35.91 | $32.52 | $34.95 | $34.95 | 103,183 |
| 2021-03-16 | $35.00 | $37.05 | $33.62 | $34.14 | $34.14 | 142,878 |
| 2021-03-15 | $38.93 | $39.35 | $34.62 | $34.84 | $34.84 | 108,735 |
| 2021-03-12 | $40.12 | $40.12 | $37.95 | $39.14 | $39.14 | 62,574 |
| 2021-03-11 | $40.00 | $40.75 | $36.68 | $39.90 | $39.90 | 229,755 |
| 2021-03-10 | $37.74 | $40.11 | $36.95 | $39.30 | $39.30 | 110,381 |
| 2021-03-09 | $34.45 | $38.25 | $33.66 | $38.08 | $38.08 | 138,315 |
| 2021-03-08 | $34.91 | $36.90 | $33.01 | $34.03 | $34.03 | 182,734 |
| 2021-03-05 | $37.09 | $37.09 | $31.01 | $34.64 | $34.64 | 204,172 |
| 2021-03-04 | $43.49 | $43.87 | $36.70 | $36.77 | $36.77 | 205,397 |
| 2021-03-03 | $44.11 | $47.61 | $41.72 | $43.49 | $43.49 | 187,204 |
| 2021-03-02 | $42.79 | $44.67 | $42.41 | $44.20 | $44.20 | 215,349 |
| 2021-03-01 | $41.83 | $42.74 | $41.07 | $42.47 | $42.47 | 327,097 |
| 2021-02-26 | $42.17 | $42.98 | $39.45 | $41.58 | $41.58 | 321,563 |
| 2021-02-25 | $40.89 | $42.99 | $38.98 | $41.79 | $41.79 | 218,382 |
| 2021-02-24 | $40.12 | $41.99 | $39.54 | $40.75 | $40.75 | 204,437 |
| 2021-02-23 | $41.90 | $41.90 | $38.94 | $39.93 | $39.93 | 250,633 |
| 2021-02-22 | $39.93 | $43.69 | $39.93 | $41.71 | $41.71 | 416,319 |
| 2021-02-19 | $38.72 | $41.40 | $38.72 | $40.43 | $40.43 | 105,951 |
| 2021-02-18 | $40.59 | $40.98 | $38.36 | $39.03 | $39.03 | 88,482 |
| 2021-02-17 | $37.01 | $40.52 | $37.01 | $40.28 | $40.28 | 87,994 |
| 2021-02-16 | $35.74 | $37.88 | $35.24 | $37.42 | $37.42 | 107,851 |
| 2021-02-12 | $36.50 | $37.24 | $34.36 | $36.00 | $36.00 | 70,292 |
| 2021-02-11 | $39.67 | $39.75 | $36.23 | $36.31 | $36.31 | 47,481 |
| 2021-02-10 | $40.88 | $42.90 | $38.34 | $39.39 | $39.39 | 50,441 |
| 2021-02-09 | $41.07 | $42.39 | $39.16 | $41.01 | $41.01 | 148,366 |
| 2021-02-08 | $38.69 | $42.28 | $38.03 | $41.06 | $41.06 | 131,759 |
| 2021-02-05 | $38.38 | $39.81 | $37.77 | $38.25 | $38.25 | 96,961 |
| 2021-02-04 | $33.95 | $38.00 | $33.80 | $37.63 | $37.63 | 94,743 |
| 2021-02-03 | $33.45 | $34.93 | $33.12 | $34.00 | $34.00 | 90,801 |
| 2021-02-02 | $32.76 | $33.93 | $32.43 | $33.06 | $33.06 | 45,254 |
| 2021-02-01 | $32.05 | $32.67 | $31.21 | $32.23 | $32.23 | 219,189 |
| 2021-01-29 | $32.35 | $34.28 | $31.87 | $32.00 | $32.00 | 1,991,381 |
| 2021-01-28 | $32.34 | $32.99 | $31.51 | $32.15 | $32.15 | 500,657 |
| 2021-01-27 | $30.75 | $32.20 | $30.22 | $31.77 | $31.77 | 302,979 |
| 2021-01-26 | $32.00 | $32.45 | $30.61 | $31.54 | $31.54 | 154,555 |
| 2021-01-25 | $32.41 | $33.27 | $30.50 | $31.64 | $31.64 | 1,935,936 |
| 2021-01-22 | $33.49 | $33.49 | $31.80 | $32.75 | $32.75 | 128,200 |
| 2021-01-21 | $36.10 | $36.10 | $33.74 | $33.92 | $33.92 | 51,662 |
| 2021-01-20 | $36.89 | $39.39 | $35.51 | $36.23 | $36.23 | 77,429 |
| 2021-01-19 | $36.10 | $37.61 | $34.89 | $36.40 | $36.40 | 126,986 |
| 2021-01-15 | $32.89 | $35.94 | $31.10 | $35.13 | $35.13 | 126,034 |
| 2021-01-14 | $32.10 | $33.99 | $32.10 | $33.22 | $33.22 | 405,547 |
| 2021-01-13 | $32.45 | $32.60 | $32.00 | $32.08 | $32.08 | 44,344 |
| 2021-01-12 | $32.51 | $32.99 | $32.28 | $32.54 | $32.54 | 51,611 |
| 2021-01-11 | $32.75 | $33.40 | $30.53 | $32.54 | $32.54 | 43,301 |
| 2021-01-08 | $33.15 | $33.33 | $32.59 | $33.00 | $33.00 | 93,358 |
| 2021-01-07 | $33.16 | $33.84 | $32.50 | $33.11 | $33.11 | 104,395 |
| 2021-01-06 | $32.88 | $33.50 | $32.63 | $33.09 | $33.09 | 193,477 |
| 2021-01-05 | $33.18 | $33.40 | $32.47 | $32.90 | $32.90 | 419,805 |
| 2021-01-04 | $34.22 | $34.22 | $32.67 | $33.19 | $33.19 | 236,816 |
| 2020-12-31 | $33.24 | $34.00 | $32.94 | $33.82 | $33.82 | 67,343 |
| 2020-12-30 | $32.83 | $33.39 | $32.15 | $33.21 | $33.21 | 237,286 |
| 2020-12-29 | $33.98 | $34.30 | $32.71 | $32.98 | $32.98 | 167,475 |
| 2020-12-28 | $33.95 | $34.20 | $32.69 | $33.95 | $33.95 | 180,299 |
| 2020-12-24 | $33.41 | $33.73 | $33.34 | $33.34 | $33.34 | 58,774 |
| 2020-12-23 | $33.99 | $33.99 | $33.07 | $33.50 | $33.50 | 125,880 |
| 2020-12-22 | $33.05 | $33.70 | $31.61 | $33.21 | $33.21 | 121,820 |
| 2020-12-21 | $32.04 | $33.31 | $31.79 | $33.11 | $33.11 | 122,426 |
| 2020-12-18 | $33.09 | $34.84 | $32.37 | $33.12 | $33.12 | 771,933 |
| 2020-12-17 | $31.59 | $33.00 | $31.07 | $32.87 | $32.87 | 105,461 |
| 2020-12-16 | $31.43 | $32.85 | $30.66 | $31.38 | $31.38 | 179,380 |
| 2020-12-15 | $29.96 | $31.23 | $29.12 | $31.23 | $31.23 | 126,432 |
| 2020-12-14 | $28.49 | $30.59 | $28.43 | $29.75 | $29.75 | 77,537 |
| 2020-12-11 | $29.82 | $30.19 | $28.23 | $28.55 | $28.55 | 59,459 |
| 2020-12-10 | $29.94 | $30.78 | $28.50 | $29.75 | $29.75 | 80,118 |
| 2020-12-09 | $29.26 | $30.40 | $28.26 | $30.20 | $30.20 | 128,596 |
| 2020-12-08 | $27.94 | $29.83 | $27.94 | $29.13 | $29.13 | 113,066 |
| 2020-12-07 | $29.32 | $29.84 | $28.05 | $28.14 | $28.14 | 39,526 |
| 2020-12-04 | $28.75 | $30.76 | $28.42 | $29.42 | $29.42 | 58,931 |
| 2020-12-03 | $27.26 | $29.50 | $27.17 | $28.49 | $28.49 | 62,352 |
| 2020-12-02 | $27.15 | $27.77 | $26.79 | $26.92 | $26.92 | 66,040 |
| 2020-12-01 | $26.80 | $28.04 | $26.34 | $27.08 | $27.08 | 107,852 |
| 2020-11-30 | $28.22 | $28.50 | $26.50 | $26.79 | $26.79 | 397,088 |
| 2020-11-27 | $29.96 | $30.13 | $27.56 | $28.57 | $28.57 | 78,031 |
| 2020-11-25 | $26.68 | $29.45 | $26.50 | $29.29 | $29.29 | 93,297 |
| 2020-11-24 | $26.46 | $26.78 | $25.33 | $26.54 | $26.54 | 75,038 |
| 2020-11-23 | $25.47 | $26.29 | $25.25 | $26.12 | $26.12 | 138,021 |
| 2020-11-20 | $24.09 | $25.73 | $23.50 | $25.40 | $25.40 | 117,738 |
| 2020-11-19 | $25.07 | $25.07 | $24.18 | $24.35 | $24.35 | 75,052 |
| 2020-11-18 | $24.12 | $25.37 | $23.66 | $24.67 | $24.67 | 63,616 |
| 2020-11-17 | $24.03 | $24.03 | $23.01 | $23.95 | $23.95 | 92,311 |
| 2020-11-16 | $23.95 | $24.39 | $23.55 | $24.02 | $24.02 | 83,033 |
| 2020-11-13 | $23.27 | $23.97 | $22.54 | $23.36 | $23.36 | 51,344 |
| 2020-11-12 | $24.29 | $24.40 | $22.32 | $23.19 | $23.19 | 140,225 |
| 2020-11-11 | $25.76 | $26.07 | $23.93 | $24.39 | $24.39 | 80,675 |
| 2020-11-10 | $26.25 | $26.64 | $25.14 | $25.47 | $25.47 | 145,868 |
| 2020-11-09 | $25.70 | $26.92 | $25.38 | $26.35 | $26.35 | 77,891 |
| 2020-11-06 | $25.59 | $25.92 | $25.00 | $25.45 | $25.45 | 94,316 |
| 2020-11-05 | $24.96 | $25.58 | $24.07 | $25.56 | $25.56 | 83,081 |
| 2020-11-04 | $23.97 | $25.13 | $23.97 | $24.69 | $24.69 | 55,448 |
| 2020-11-03 | $25.25 | $25.73 | $22.84 | $23.73 | $23.73 | 284,597 |
| 2020-11-02 | $23.21 | $25.30 | $22.88 | $24.90 | $24.90 | 161,824 |
| 2020-10-30 | $21.62 | $23.17 | $21.10 | $22.77 | $22.77 | 202,294 |
| 2020-10-29 | $22.75 | $22.76 | $21.23 | $21.59 | $21.59 | 240,224 |
| 2020-10-28 | $24.06 | $24.18 | $22.33 | $22.74 | $22.74 | 70,280 |
| 2020-10-27 | $23.68 | $25.38 | $23.68 | $24.50 | $24.50 | 103,155 |
| 2020-10-26 | $24.47 | $24.89 | $23.44 | $23.49 | $23.49 | 107,414 |
| 2020-10-23 | $23.75 | $24.46 | $23.03 | $24.30 | $24.30 | 50,261 |
| 2020-10-22 | $22.71 | $23.75 | $22.64 | $23.57 | $23.57 | 76,159 |
| 2020-10-21 | $23.76 | $23.76 | $22.06 | $22.87 | $22.87 | 57,980 |
| 2020-10-20 | $22.79 | $23.15 | $22.16 | $22.69 | $22.69 | 47,661 |
| 2020-10-19 | $22.74 | $23.28 | $21.79 | $22.34 | $22.34 | 106,339 |
| 2020-10-16 | $23.08 | $23.80 | $21.12 | $22.42 | $22.42 | 181,038 |
| 2020-10-15 | $22.44 | $23.13 | $22.00 | $22.98 | $22.98 | 82,144 |
| 2020-10-14 | $23.36 | $23.36 | $22.37 | $22.66 | $22.66 | 49,516 |
| 2020-10-13 | $23.38 | $23.82 | $22.76 | $23.00 | $23.00 | 54,199 |
| 2020-10-12 | $23.28 | $24.74 | $23.11 | $23.50 | $23.50 | 94,893 |
| 2020-10-09 | $22.19 | $23.58 | $22.10 | $23.00 | $23.00 | 119,375 |
| 2020-10-08 | $22.00 | $22.59 | $21.85 | $22.02 | $22.02 | 109,066 |
| 2020-10-07 | $21.78 | $22.99 | $21.25 | $21.96 | $21.96 | 182,401 |
| 2020-10-06 | $23.09 | $23.30 | $20.74 | $21.59 | $21.59 | 153,521 |
| 2020-10-05 | $23.30 | $23.88 | $22.64 | $22.88 | $22.88 | 94,223 |
| 2020-10-02 | $24.09 | $24.77 | $23.03 | $23.05 | $23.05 | 264,945 |
| 2020-10-01 | $24.83 | $25.50 | $24.23 | $24.50 | $24.50 | 94,027 |
| 2020-09-30 | $24.08 | $26.49 | $23.02 | $24.67 | $24.67 | 73,507 |
| 2020-09-29 | $23.98 | $24.25 | $23.74 | $24.00 | $24.00 | 157,791 |
| 2020-09-28 | $24.53 | $24.59 | $23.51 | $24.21 | $24.21 | 80,312 |
| 2020-09-25 | $21.50 | $25.31 | $21.50 | $24.18 | $24.18 | 107,393 |
| 2020-09-24 | $23.47 | $24.05 | $21.54 | $21.83 | $21.83 | 54,147 |
| 2020-09-23 | $25.34 | $26.57 | $23.48 | $23.54 | $23.54 | 117,950 |
| 2020-09-22 | $26.69 | $26.96 | $25.51 | $25.58 | $25.58 | 147,132 |
| 2020-09-21 | $27.77 | $28.12 | $26.20 | $26.82 | $26.82 | 119,948 |
| 2020-09-18 | $28.93 | $29.40 | $27.93 | $28.33 | $28.33 | 1,761,391 |
| 2020-09-17 | $28.70 | $29.62 | $27.37 | $28.93 | $28.93 | 272,824 |
| 2020-09-16 | $29.96 | $31.00 | $28.67 | $29.01 | $29.01 | 260,044 |
| 2020-09-15 | $29.93 | $30.98 | $29.47 | $30.24 | $30.24 | 177,553 |
| 2020-09-14 | $29.89 | $30.97 | $29.25 | $29.66 | $29.66 | 352,949 |
| 2020-09-11 | $29.50 | $31.41 | $28.07 | $29.67 | $29.67 | 240,601 |
| 2020-09-10 | $27.83 | $30.93 | $27.83 | $28.98 | $28.98 | 177,540 |
| 2020-09-09 | $27.57 | $29.09 | $27.57 | $27.64 | $27.64 | 96,689 |
| 2020-09-08 | $25.75 | $29.39 | $25.41 | $27.02 | $27.02 | 233,910 |
| 2020-09-04 | $28.21 | $29.47 | $24.31 | $25.80 | $25.80 | 141,304 |
| 2020-09-03 | $29.00 | $29.42 | $27.93 | $28.01 | $28.01 | 100,973 |
| 2020-09-02 | $28.07 | $29.61 | $27.56 | $29.01 | $29.01 | 210,226 |
| 2020-09-01 | $29.88 | $29.88 | $27.22 | $28.07 | $28.07 | 149,120 |
| 2020-08-31 | $29.60 | $31.42 | $28.91 | $29.00 | $29.00 | 159,280 |
| 2020-08-28 | $27.17 | $29.92 | $27.17 | $29.61 | $29.61 | 109,604 |
| 2020-08-27 | $29.00 | $29.88 | $26.45 | $27.22 | $27.22 | 117,729 |
| 2020-08-26 | $29.19 | $29.77 | $27.86 | $28.49 | $28.49 | 45,616 |
| 2020-08-25 | $30.37 | $31.15 | $26.42 | $29.30 | $29.30 | 206,628 |
| 2020-08-24 | $29.59 | $31.18 | $27.54 | $30.00 | $30.00 | 185,692 |
| 2020-08-21 | $30.02 | $31.30 | $29.00 | $29.88 | $29.88 | 68,739 |
| 2020-08-20 | $30.02 | $31.75 | $29.02 | $30.09 | $30.09 | 118,653 |
| 2020-08-19 | $33.03 | $33.03 | $28.19 | $30.78 | $30.78 | 239,387 |
| 2020-08-18 | $33.63 | $34.33 | $32.20 | $32.69 | $32.69 | 261,775 |
| 2020-08-17 | $31.74 | $32.98 | $30.43 | $32.92 | $32.92 | 91,195 |
| 2020-08-14 | $30.69 | $31.50 | $30.40 | $31.40 | $31.40 | 63,072 |
| 2020-08-13 | $30.46 | $32.77 | $30.46 | $30.89 | $30.89 | 194,365 |
| 2020-08-12 | $29.97 | $30.84 | $29.54 | $30.15 | $30.15 | 269,791 |
| 2020-08-11 | $28.50 | $30.66 | $28.50 | $29.70 | $29.70 | 134,659 |
| 2020-08-10 | $28.26 | $29.50 | $27.86 | $28.89 | $28.89 | 304,805 |
| 2020-08-07 | $28.37 | $29.00 | $26.20 | $27.91 | $27.91 | 230,807 |
| 2020-08-06 | $29.40 | $29.40 | $27.25 | $28.30 | $28.30 | 276,197 |
| 2020-08-05 | $24.85 | $29.80 | $24.46 | $28.88 | $28.88 | 366,086 |
| 2020-08-04 | $23.97 | $25.95 | $23.50 | $24.64 | $24.64 | 143,691 |
| 2020-08-03 | $19.54 | $23.94 | $19.42 | $23.36 | $23.36 | 279,845 |
| 2020-07-31 | $18.80 | $19.85 | $18.32 | $19.68 | $19.68 | 361,671 |
| 2020-07-30 | $18.99 | $18.99 | $18.06 | $18.50 | $18.50 | 340,885 |
| 2020-07-29 | $18.65 | $18.92 | $17.90 | $18.77 | $18.77 | 367,202 |
| 2020-07-28 | $17.88 | $18.35 | $17.60 | $18.20 | $18.20 | 183,890 |
| 2020-07-27 | $19.70 | $19.99 | $17.50 | $17.57 | $17.57 | 517,900 |
| 2020-07-24 | $25.55 | $26.90 | $18.51 | $19.05 | $19.05 | 2,354,400 |
ITeos Therapeutics Inc (ITOS) News Headlines
.jpg)
Recent ITeos Therapeutics Inc (ITOS) News
Similar Companies to ITeos Therapeutics Inc (ITOS) 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 |