Nano X Imaging Ltd (NNOX) Exchange: NASDAQ
Data as of May 2, 2025
$5.15 ($0.16) 3.21%
Nano X Imaging Ltd - Daily Information
Click for more stock information on Nano X Imaging Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.06 |
| Previous Close | $5.15 |
| High | $5.25 |
| Low | $5.05 |
| Adjusted Open | $5.06 |
| Previous Adjusted Close | $5.15 |
| Adjusted High | $5.25 |
| Adjusted Low | $5.05 |
About Nano X Imaging Ltd (NNOX)
Nano X Imaging Ltd
Invest in Nano X Imaging Ltd (NNOX)
Historical Stock Data for Nano X Imaging Ltd (NNOX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.06 | $5.25 | $5.05 | $5.15 | $5.15 | 867,235 |
| 2025-05-01 | $5.06 | $5.11 | $4.94 | $4.99 | $4.99 | 508,975 |
| 2025-04-30 | $4.85 | $5.08 | $4.76 | $5.03 | $5.03 | 841,248 |
| 2025-04-29 | $5.12 | $5.17 | $4.99 | $4.99 | $4.99 | 668,705 |
| 2025-04-28 | $5.29 | $5.38 | $5.08 | $5.15 | $5.15 | 611,034 |
| 2025-04-25 | $5.26 | $5.38 | $5.22 | $5.25 | $5.25 | 661,186 |
| 2025-04-24 | $5.13 | $5.35 | $5.09 | $5.32 | $5.32 | 661,064 |
| 2025-04-23 | $5.20 | $5.42 | $5.10 | $5.10 | $5.10 | 1,216,053 |
| 2025-04-22 | $4.78 | $5.05 | $4.78 | $4.98 | $4.98 | 806,253 |
| 2025-04-21 | $5.06 | $5.08 | $4.67 | $4.75 | $4.75 | 1,191,716 |
| 2025-04-17 | $4.82 | $5.30 | $4.80 | $5.20 | $5.20 | 4,191,082 |
| 2025-04-16 | $4.62 | $4.65 | $4.40 | $4.50 | $4.50 | 568,234 |
| 2025-04-15 | $4.68 | $4.84 | $4.60 | $4.70 | $4.70 | 602,110 |
| 2025-04-14 | $4.77 | $4.79 | $4.56 | $4.74 | $4.74 | 664,070 |
| 2025-04-11 | $4.39 | $4.63 | $4.33 | $4.61 | $4.61 | 730,337 |
| 2025-04-10 | $4.35 | $4.50 | $4.22 | $4.39 | $4.39 | 1,172,993 |
| 2025-04-09 | $4.05 | $4.67 | $3.87 | $4.51 | $4.51 | 2,610,340 |
| 2025-04-08 | $4.62 | $4.70 | $4.04 | $4.10 | $4.10 | 1,010,842 |
| 2025-04-07 | $4.15 | $4.45 | $3.75 | $4.41 | $4.41 | 2,367,803 |
| 2025-04-04 | $4.50 | $4.58 | $4.16 | $4.40 | $4.40 | 1,873,455 |
| 2025-04-03 | $4.58 | $4.82 | $4.58 | $4.67 | $4.67 | 1,025,245 |
| 2025-04-02 | $4.71 | $5.04 | $4.65 | $4.91 | $4.91 | 1,223,348 |
| 2025-04-01 | $4.87 | $5.07 | $4.79 | $4.83 | $4.83 | 1,525,170 |
| 2025-03-31 | $4.87 | $5.06 | $4.61 | $5.00 | $5.00 | 2,494,003 |
| 2025-03-28 | $5.41 | $5.45 | $5.06 | $5.23 | $5.23 | 2,752,820 |
| 2025-03-27 | $5.56 | $5.70 | $5.44 | $5.46 | $5.46 | 1,398,470 |
| 2025-03-26 | $5.90 | $5.90 | $5.59 | $5.61 | $5.61 | 989,854 |
| 2025-03-25 | $6.10 | $6.10 | $5.78 | $5.90 | $5.90 | 1,165,144 |
| 2025-03-24 | $6.14 | $6.22 | $6.00 | $6.12 | $6.12 | 1,093,124 |
| 2025-03-21 | $5.78 | $6.07 | $5.70 | $6.05 | $6.05 | 735,245 |
| 2025-03-20 | $5.82 | $6.06 | $5.82 | $5.93 | $5.93 | 732,617 |
| 2025-03-19 | $5.77 | $6.04 | $5.70 | $5.96 | $5.96 | 1,085,360 |
| 2025-03-18 | $5.72 | $5.87 | $5.55 | $5.74 | $5.74 | 1,004,432 |
| 2025-03-17 | $5.67 | $5.88 | $5.65 | $5.83 | $5.83 | 1,241,409 |
| 2025-03-14 | $5.53 | $5.69 | $5.42 | $5.69 | $5.69 | 1,650,830 |
| 2025-03-13 | $5.40 | $5.51 | $5.22 | $5.41 | $5.41 | 1,385,728 |
| 2025-03-12 | $5.62 | $5.65 | $5.35 | $5.46 | $5.46 | 1,912,421 |
| 2025-03-11 | $5.41 | $5.53 | $5.19 | $5.44 | $5.44 | 2,236,030 |
| 2025-03-10 | $5.80 | $5.82 | $5.30 | $5.43 | $5.43 | 2,668,930 |
| 2025-03-07 | $6.07 | $6.19 | $5.87 | $6.04 | $6.04 | 2,174,792 |
| 2025-03-06 | $6.18 | $6.39 | $6.11 | $6.12 | $6.12 | 1,693,274 |
| 2025-03-05 | $6.02 | $6.42 | $6.00 | $6.39 | $6.39 | 1,764,058 |
| 2025-03-04 | $5.55 | $6.24 | $5.49 | $6.03 | $6.03 | 2,982,911 |
| 2025-03-03 | $6.28 | $6.29 | $5.70 | $5.71 | $5.71 | 1,917,162 |
| 2025-02-28 | $5.95 | $6.21 | $5.80 | $6.19 | $6.19 | 1,397,787 |
| 2025-02-27 | $6.41 | $6.51 | $6.03 | $6.03 | $6.03 | 2,239,810 |
| 2025-02-26 | $6.33 | $6.75 | $6.30 | $6.40 | $6.40 | 1,966,097 |
| 2025-02-25 | $6.44 | $6.70 | $6.03 | $6.29 | $6.29 | 5,144,769 |
| 2025-02-24 | $6.42 | $6.42 | $5.96 | $6.02 | $6.02 | 2,524,747 |
| 2025-02-21 | $6.45 | $6.64 | $6.28 | $6.30 | $6.30 | 2,264,447 |
| 2025-02-20 | $6.65 | $6.65 | $6.32 | $6.40 | $6.40 | 2,456,269 |
| 2025-02-19 | $6.58 | $6.80 | $6.46 | $6.63 | $6.63 | 2,436,111 |
| 2025-02-18 | $6.68 | $7.13 | $6.54 | $6.54 | $6.54 | 3,026,404 |
| 2025-02-14 | $6.90 | $7.23 | $6.45 | $6.72 | $6.72 | 9,456,421 |
| 2025-02-13 | $7.10 | $7.60 | $7.02 | $7.55 | $7.55 | 2,726,312 |
| 2025-02-12 | $6.90 | $7.06 | $6.84 | $6.99 | $6.99 | 1,784,436 |
| 2025-02-11 | $7.16 | $7.18 | $6.92 | $6.97 | $6.97 | 1,965,635 |
| 2025-02-10 | $7.20 | $7.44 | $7.10 | $7.27 | $7.27 | 1,993,884 |
| 2025-02-07 | $7.38 | $7.69 | $7.11 | $7.17 | $7.17 | 2,231,035 |
| 2025-02-06 | $7.41 | $7.83 | $7.33 | $7.35 | $7.35 | 2,519,521 |
| 2025-02-05 | $7.25 | $7.40 | $7.19 | $7.28 | $7.28 | 1,796,847 |
| 2025-02-04 | $7.03 | $7.29 | $7.00 | $7.23 | $7.23 | 1,524,474 |
| 2025-02-03 | $6.93 | $7.20 | $6.81 | $7.08 | $7.08 | 2,065,168 |
| 2025-01-31 | $7.62 | $8.04 | $7.12 | $7.28 | $7.28 | 2,570,253 |
| 2025-01-30 | $7.66 | $7.82 | $7.46 | $7.58 | $7.58 | 1,788,840 |
| 2025-01-29 | $7.69 | $7.73 | $7.31 | $7.50 | $7.50 | 1,954,964 |
| 2025-01-28 | $7.62 | $7.77 | $7.35 | $7.64 | $7.64 | 1,556,860 |
| 2025-01-27 | $7.99 | $8.10 | $7.31 | $7.50 | $7.50 | 3,150,966 |
| 2025-01-24 | $8.80 | $9.11 | $8.21 | $8.24 | $8.24 | 2,754,304 |
| 2025-01-23 | $8.74 | $8.86 | $8.35 | $8.75 | $8.75 | 2,614,587 |
| 2025-01-22 | $8.60 | $9.20 | $8.46 | $9.00 | $9.00 | 3,807,940 |
| 2025-01-21 | $8.43 | $8.50 | $8.04 | $8.38 | $8.38 | 1,997,859 |
| 2025-01-17 | $8.55 | $9.09 | $8.39 | $8.41 | $8.41 | 3,678,824 |
| 2025-01-16 | $8.45 | $8.53 | $8.19 | $8.34 | $8.34 | 1,979,482 |
| 2025-01-15 | $7.90 | $9.20 | $7.77 | $8.45 | $8.45 | 6,163,846 |
| 2025-01-14 | $7.72 | $7.98 | $7.40 | $7.48 | $7.48 | 3,333,745 |
| 2025-01-13 | $7.69 | $7.78 | $7.17 | $7.39 | $7.39 | 3,124,192 |
| 2025-01-10 | $8.50 | $8.67 | $8.00 | $8.07 | $8.07 | 2,669,799 |
| 2025-01-08 | $9.34 | $9.37 | $8.56 | $8.77 | $8.77 | 3,845,324 |
| 2025-01-07 | $10.10 | $10.65 | $9.25 | $9.42 | $9.42 | 4,949,378 |
| 2025-01-06 | $9.64 | $11.00 | $9.32 | $9.97 | $9.97 | 9,428,621 |
| 2025-01-03 | $8.97 | $9.68 | $8.59 | $9.25 | $9.25 | 7,937,558 |
| 2025-01-02 | $7.26 | $9.48 | $7.17 | $8.87 | $8.87 | 12,649,153 |
| 2024-12-31 | $7.61 | $8.10 | $7.15 | $7.20 | $7.20 | 3,929,141 |
| 2024-12-30 | $7.43 | $7.61 | $7.00 | $7.52 | $7.52 | 2,401,207 |
| 2024-12-27 | $7.45 | $7.59 | $6.99 | $7.59 | $7.59 | 2,831,712 |
| 2024-12-26 | $6.96 | $7.60 | $6.92 | $7.53 | $7.53 | 2,507,655 |
| 2024-12-24 | $7.13 | $7.15 | $6.95 | $7.08 | $7.08 | 1,028,356 |
| 2024-12-23 | $6.78 | $7.22 | $6.62 | $7.07 | $7.07 | 2,121,239 |
| 2024-12-20 | $6.49 | $6.92 | $6.49 | $6.76 | $6.76 | 2,154,585 |
| 2024-12-19 | $6.81 | $6.85 | $6.42 | $6.57 | $6.57 | 2,336,011 |
| 2024-12-18 | $7.25 | $7.39 | $6.58 | $6.71 | $6.71 | 3,305,514 |
| 2024-12-17 | $7.10 | $7.33 | $6.83 | $7.31 | $7.31 | 3,553,314 |
| 2024-12-16 | $6.85 | $7.55 | $6.68 | $7.36 | $7.36 | 3,476,999 |
| 2024-12-13 | $7.42 | $7.42 | $6.83 | $6.89 | $6.89 | 3,347,897 |
| 2024-12-12 | $7.43 | $7.88 | $7.34 | $7.41 | $7.41 | 2,009,428 |
| 2024-12-11 | $7.82 | $7.82 | $6.88 | $7.53 | $7.53 | 4,672,638 |
| 2024-12-10 | $8.43 | $8.54 | $7.69 | $7.70 | $7.70 | 4,351,024 |
| 2024-12-09 | $8.37 | $8.94 | $8.00 | $8.38 | $8.38 | 10,712,146 |
| 2024-12-06 | $6.62 | $8.11 | $6.46 | $7.97 | $7.97 | 17,050,032 |
| 2024-12-05 | $7.13 | $7.80 | $6.22 | $6.24 | $6.24 | 20,022,230 |
| 2024-12-04 | $6.02 | $6.52 | $5.96 | $6.28 | $6.28 | 1,756,525 |
| 2024-12-03 | $6.28 | $6.32 | $5.96 | $6.02 | $6.02 | 1,658,356 |
| 2024-12-02 | $6.56 | $6.79 | $6.32 | $6.52 | $6.52 | 1,932,607 |
| 2024-11-29 | $6.36 | $6.52 | $6.32 | $6.46 | $6.46 | 1,130,960 |
| 2024-11-27 | $6.12 | $6.39 | $6.12 | $6.28 | $6.28 | 810,965 |
| 2024-11-26 | $6.55 | $6.56 | $5.98 | $6.07 | $6.07 | 1,421,112 |
| 2024-11-25 | $6.50 | $6.94 | $6.34 | $6.48 | $6.48 | 2,370,209 |
| 2024-11-22 | $6.13 | $6.63 | $6.04 | $6.36 | $6.36 | 1,479,272 |
| 2024-11-21 | $6.04 | $6.21 | $5.27 | $6.16 | $6.16 | 2,136,777 |
| 2024-11-20 | $5.64 | $5.91 | $5.63 | $5.89 | $5.89 | 1,307,878 |
| 2024-11-19 | $5.65 | $5.75 | $5.55 | $5.69 | $5.69 | 1,405,875 |
| 2024-11-18 | $5.87 | $5.96 | $5.57 | $5.68 | $5.68 | 1,723,905 |
| 2024-11-15 | $6.05 | $6.17 | $5.82 | $5.85 | $5.85 | 1,042,301 |
| 2024-11-14 | $6.23 | $6.29 | $5.98 | $6.03 | $6.03 | 1,173,582 |
| 2024-11-13 | $6.65 | $6.77 | $6.18 | $6.23 | $6.23 | 1,250,286 |
| 2024-11-12 | $6.95 | $6.95 | $6.42 | $6.61 | $6.61 | 2,039,251 |
| 2024-11-11 | $6.56 | $7.62 | $6.37 | $7.33 | $7.33 | 4,529,557 |
| 2024-11-08 | $6.00 | $6.48 | $5.93 | $6.10 | $6.10 | 1,490,833 |
| 2024-11-07 | $6.11 | $6.11 | $5.82 | $5.97 | $5.97 | 1,042,025 |
| 2024-11-06 | $6.12 | $6.22 | $5.94 | $6.11 | $6.11 | 1,002,186 |
| 2024-11-05 | $5.73 | $6.04 | $5.65 | $6.03 | $6.03 | 714,132 |
| 2024-11-04 | $5.74 | $5.85 | $5.61 | $5.67 | $5.67 | 458,182 |
| 2024-11-01 | $5.70 | $5.84 | $5.69 | $5.77 | $5.77 | 368,951 |
| 2024-10-31 | $5.86 | $5.89 | $5.56 | $5.67 | $5.67 | 922,565 |
| 2024-10-30 | $5.87 | $6.02 | $5.84 | $5.85 | $5.85 | 377,606 |
| 2024-10-29 | $6.03 | $6.03 | $5.91 | $5.98 | $5.98 | 395,802 |
| 2024-10-28 | $5.88 | $6.06 | $5.88 | $6.01 | $6.01 | 851,341 |
| 2024-10-25 | $5.73 | $5.95 | $5.73 | $5.78 | $5.78 | 570,435 |
| 2024-10-24 | $5.83 | $5.87 | $5.68 | $5.73 | $5.73 | 624,598 |
| 2024-10-23 | $6.02 | $6.02 | $5.57 | $5.66 | $5.66 | 1,219,129 |
| 2024-10-22 | $5.99 | $6.09 | $5.96 | $6.04 | $6.04 | 465,768 |
| 2024-10-21 | $6.11 | $6.16 | $5.90 | $6.01 | $6.01 | 655,011 |
| 2024-10-18 | $6.04 | $6.13 | $5.91 | $6.12 | $6.12 | 899,394 |
| 2024-10-17 | $6.00 | $6.07 | $5.90 | $6.01 | $6.01 | 1,566,892 |
| 2024-10-16 | $6.20 | $6.22 | $6.00 | $6.00 | $6.00 | 636,656 |
| 2024-10-15 | $6.00 | $6.20 | $5.93 | $6.18 | $6.18 | 464,176 |
| 2024-10-14 | $6.00 | $6.27 | $5.96 | $5.99 | $5.99 | 734,472 |
| 2024-10-11 | $5.87 | $6.06 | $5.87 | $6.00 | $6.00 | 505,984 |
| 2024-10-10 | $5.83 | $5.95 | $5.72 | $5.94 | $5.94 | 593,332 |
| 2024-10-09 | $5.96 | $6.04 | $5.82 | $5.88 | $5.88 | 736,072 |
| 2024-10-08 | $6.06 | $6.15 | $5.93 | $5.99 | $5.99 | 642,568 |
| 2024-10-07 | $6.31 | $6.31 | $5.93 | $6.00 | $6.00 | 846,990 |
| 2024-10-04 | $6.27 | $6.39 | $6.05 | $6.35 | $6.35 | 917,908 |
| 2024-10-03 | $5.87 | $6.29 | $5.81 | $6.27 | $6.27 | 907,995 |
| 2024-10-02 | $5.90 | $6.07 | $5.90 | $5.94 | $5.94 | 421,404 |
| 2024-10-01 | $6.03 | $6.06 | $5.77 | $5.91 | $5.91 | 774,709 |
| 2024-09-30 | $6.14 | $6.33 | $6.02 | $6.08 | $6.08 | 482,499 |
| 2024-09-27 | $6.23 | $6.27 | $6.04 | $6.16 | $6.16 | 556,866 |
| 2024-09-26 | $6.08 | $6.25 | $5.94 | $6.10 | $6.10 | 1,444,441 |
| 2024-09-25 | $6.13 | $6.13 | $5.93 | $5.93 | $5.93 | 556,438 |
| 2024-09-24 | $6.09 | $6.25 | $5.98 | $6.14 | $6.14 | 782,131 |
| 2024-09-23 | $6.12 | $6.15 | $6.00 | $6.00 | $6.00 | 527,621 |
| 2024-09-20 | $6.28 | $6.32 | $6.03 | $6.09 | $6.09 | 919,017 |
| 2024-09-19 | $6.50 | $6.53 | $6.28 | $6.33 | $6.33 | 494,112 |
| 2024-09-18 | $6.37 | $6.68 | $6.24 | $6.26 | $6.26 | 726,315 |
| 2024-09-17 | $6.38 | $6.55 | $6.32 | $6.37 | $6.37 | 479,981 |
| 2024-09-16 | $6.26 | $6.35 | $6.15 | $6.26 | $6.26 | 457,005 |
| 2024-09-13 | $6.27 | $6.40 | $6.21 | $6.32 | $6.32 | 478,886 |
| 2024-09-12 | $6.17 | $6.28 | $6.02 | $6.20 | $6.20 | 398,785 |
| 2024-09-11 | $6.14 | $6.24 | $6.00 | $6.20 | $6.20 | 635,035 |
| 2024-09-10 | $6.03 | $6.26 | $5.89 | $6.25 | $6.25 | 586,984 |
| 2024-09-09 | $5.95 | $6.09 | $5.85 | $6.00 | $6.00 | 526,294 |
| 2024-09-06 | $5.94 | $6.06 | $5.77 | $5.90 | $5.90 | 636,098 |
| 2024-09-05 | $5.94 | $6.06 | $5.86 | $5.98 | $5.98 | 664,236 |
| 2024-09-04 | $6.06 | $6.27 | $5.93 | $5.97 | $5.97 | 810,612 |
| 2024-09-03 | $6.35 | $6.35 | $6.01 | $6.06 | $6.06 | 1,008,970 |
| 2024-08-30 | $6.42 | $6.44 | $6.24 | $6.37 | $6.37 | 604,012 |
| 2024-08-29 | $6.41 | $6.55 | $6.27 | $6.28 | $6.28 | 768,644 |
| 2024-08-28 | $6.65 | $6.65 | $6.19 | $6.24 | $6.24 | 1,156,682 |
| 2024-08-27 | $6.86 | $6.95 | $6.56 | $6.65 | $6.65 | 1,096,122 |
| 2024-08-26 | $7.07 | $7.07 | $6.82 | $6.99 | $6.99 | 674,098 |
| 2024-08-23 | $7.15 | $7.46 | $6.95 | $7.04 | $7.04 | 1,263,410 |
| 2024-08-22 | $7.60 | $7.64 | $7.04 | $7.07 | $7.07 | 1,016,936 |
| 2024-08-21 | $7.16 | $7.66 | $6.93 | $7.65 | $7.65 | 1,333,406 |
| 2024-08-20 | $6.90 | $7.20 | $6.61 | $7.13 | $7.13 | 1,700,244 |
| 2024-08-19 | $7.29 | $7.30 | $6.97 | $7.24 | $7.24 | 1,092,546 |
| 2024-08-16 | $7.16 | $7.29 | $7.10 | $7.21 | $7.21 | 1,131,680 |
| 2024-08-15 | $7.10 | $7.44 | $7.05 | $7.26 | $7.26 | 885,746 |
| 2024-08-14 | $7.11 | $7.13 | $6.85 | $6.96 | $6.96 | 544,009 |
| 2024-08-13 | $6.82 | $7.15 | $6.78 | $7.10 | $7.10 | 508,771 |
| 2024-08-12 | $7.00 | $7.00 | $6.66 | $6.73 | $6.73 | 662,468 |
| 2024-08-09 | $7.05 | $7.09 | $6.78 | $6.93 | $6.93 | 480,744 |
| 2024-08-08 | $6.85 | $7.18 | $6.71 | $7.04 | $7.04 | 736,961 |
| 2024-08-07 | $7.46 | $7.46 | $6.71 | $6.72 | $6.72 | 812,292 |
| 2024-08-06 | $7.41 | $7.50 | $7.07 | $7.30 | $7.30 | 467,683 |
| 2024-08-05 | $6.73 | $7.39 | $6.55 | $7.23 | $7.23 | 1,145,838 |
| 2024-08-02 | $7.48 | $7.76 | $7.35 | $7.72 | $7.72 | 685,014 |
| 2024-08-01 | $8.60 | $8.61 | $7.61 | $7.81 | $7.81 | 1,120,624 |
| 2024-07-31 | $8.75 | $9.10 | $8.60 | $8.62 | $8.62 | 1,209,371 |
| 2024-07-30 | $8.71 | $8.98 | $8.44 | $8.64 | $8.64 | 806,373 |
| 2024-07-29 | $8.75 | $9.02 | $8.47 | $8.70 | $8.70 | 976,848 |
| 2024-07-26 | $8.25 | $8.59 | $8.09 | $8.59 | $8.59 | 966,586 |
| 2024-07-25 | $7.82 | $8.29 | $7.82 | $7.86 | $7.86 | 662,262 |
| 2024-07-24 | $8.30 | $8.58 | $7.96 | $8.00 | $8.00 | 845,143 |
| 2024-07-23 | $7.73 | $8.63 | $7.70 | $8.57 | $8.57 | 1,119,998 |
| 2024-07-22 | $7.80 | $7.81 | $7.44 | $7.71 | $7.71 | 716,419 |
| 2024-07-19 | $8.07 | $8.07 | $7.61 | $7.64 | $7.64 | 765,424 |
| 2024-07-18 | $8.65 | $8.76 | $7.91 | $8.06 | $8.06 | 1,010,482 |
| 2024-07-17 | $9.12 | $9.32 | $8.43 | $8.52 | $8.52 | 1,446,266 |
| 2024-07-16 | $8.92 | $9.53 | $8.84 | $9.52 | $9.52 | 1,404,509 |
| 2024-07-15 | $9.20 | $9.20 | $8.72 | $8.88 | $8.88 | 1,338,190 |
| 2024-07-12 | $8.51 | $9.23 | $8.51 | $8.91 | $8.91 | 1,983,206 |
| 2024-07-11 | $7.89 | $8.61 | $7.88 | $8.51 | $8.51 | 2,022,669 |
| 2024-07-10 | $7.62 | $8.02 | $7.44 | $7.74 | $7.74 | 1,459,531 |
| 2024-07-09 | $7.12 | $7.68 | $7.08 | $7.56 | $7.56 | 2,099,073 |
| 2024-07-08 | $6.88 | $7.19 | $6.81 | $7.17 | $7.17 | 1,099,298 |
| 2024-07-05 | $7.01 | $7.03 | $6.70 | $6.84 | $6.84 | 862,975 |
| 2024-07-03 | $6.93 | $7.23 | $6.92 | $7.06 | $7.06 | 399,581 |
| 2024-07-02 | $7.17 | $7.17 | $6.81 | $6.85 | $6.85 | 800,222 |
| 2024-07-01 | $7.32 | $7.45 | $7.09 | $7.15 | $7.15 | 862,414 |
| 2024-06-28 | $7.02 | $7.40 | $6.93 | $7.34 | $7.34 | 4,075,279 |
| 2024-06-27 | $6.54 | $6.69 | $6.41 | $6.63 | $6.63 | 658,153 |
| 2024-06-26 | $6.53 | $6.61 | $6.45 | $6.60 | $6.60 | 524,772 |
| 2024-06-25 | $6.84 | $6.90 | $6.48 | $6.52 | $6.52 | 1,075,457 |
| 2024-06-24 | $6.96 | $7.08 | $6.79 | $6.88 | $6.88 | 700,609 |
| 2024-06-21 | $6.74 | $7.02 | $6.57 | $6.98 | $6.98 | 1,386,320 |
| 2024-06-20 | $7.19 | $7.21 | $6.65 | $6.73 | $6.73 | 1,869,165 |
| 2024-06-18 | $7.56 | $7.56 | $7.21 | $7.23 | $7.23 | 817,721 |
| 2024-06-17 | $7.61 | $7.71 | $7.41 | $7.55 | $7.55 | 735,610 |
| 2024-06-14 | $8.02 | $8.02 | $7.45 | $7.61 | $7.61 | 908,184 |
| 2024-06-13 | $7.88 | $8.08 | $7.70 | $8.04 | $8.04 | 854,289 |
| 2024-06-12 | $7.66 | $7.85 | $7.62 | $7.78 | $7.78 | 777,219 |
| 2024-06-11 | $7.46 | $7.48 | $7.23 | $7.40 | $7.40 | 688,576 |
| 2024-06-10 | $7.75 | $7.75 | $7.26 | $7.48 | $7.48 | 1,388,113 |
| 2024-06-07 | $7.90 | $8.03 | $7.76 | $7.84 | $7.84 | 480,343 |
| 2024-06-06 | $8.27 | $8.27 | $7.99 | $8.10 | $8.10 | 491,299 |
| 2024-06-05 | $8.00 | $8.35 | $7.86 | $8.33 | $8.33 | 559,861 |
| 2024-06-04 | $8.08 | $8.09 | $7.85 | $7.94 | $7.94 | 572,836 |
| 2024-06-03 | $8.41 | $8.49 | $8.04 | $8.11 | $8.11 | 599,966 |
| 2024-05-31 | $8.67 | $8.75 | $8.18 | $8.36 | $8.36 | 516,925 |
| 2024-05-30 | $8.61 | $8.75 | $8.37 | $8.62 | $8.62 | 638,323 |
| 2024-05-29 | $8.16 | $8.55 | $8.06 | $8.39 | $8.39 | 997,638 |
| 2024-05-28 | $8.09 | $8.54 | $7.23 | $8.49 | $8.49 | 1,715,400 |
| 2024-05-24 | $8.77 | $8.79 | $8.39 | $8.43 | $8.43 | 934,176 |
| 2024-05-23 | $8.80 | $8.93 | $8.51 | $8.59 | $8.59 | 859,463 |
| 2024-05-22 | $9.02 | $9.10 | $8.62 | $8.67 | $8.67 | 932,372 |
| 2024-05-21 | $9.74 | $9.74 | $8.88 | $9.01 | $9.01 | 1,550,133 |
| 2024-05-20 | $9.94 | $10.04 | $9.70 | $9.75 | $9.75 | 518,539 |
| 2024-05-17 | $9.89 | $9.99 | $9.63 | $9.80 | $9.80 | 760,331 |
| 2024-05-16 | $10.54 | $10.60 | $9.76 | $9.83 | $9.83 | 906,542 |
| 2024-05-15 | $10.74 | $10.83 | $10.40 | $10.62 | $10.62 | 839,807 |
| 2024-05-14 | $10.30 | $10.65 | $10.25 | $10.53 | $10.53 | 929,587 |
| 2024-05-13 | $10.19 | $10.73 | $10.18 | $10.23 | $10.23 | 1,026,135 |
| 2024-05-10 | $10.07 | $10.37 | $9.99 | $10.08 | $10.08 | 944,977 |
| 2024-05-09 | $9.57 | $10.17 | $9.55 | $10.08 | $10.08 | 1,164,425 |
| 2024-05-08 | $9.50 | $9.55 | $9.30 | $9.50 | $9.50 | 598,607 |
| 2024-05-07 | $9.46 | $9.80 | $9.37 | $9.71 | $9.71 | 708,527 |
| 2024-05-06 | $9.42 | $9.49 | $9.18 | $9.45 | $9.45 | 580,670 |
| 2024-05-03 | $9.49 | $9.64 | $9.21 | $9.35 | $9.35 | 1,163,487 |
| 2024-05-02 | $9.40 | $9.42 | $9.13 | $9.24 | $9.24 | 558,383 |
| 2024-05-01 | $8.84 | $9.57 | $8.84 | $9.16 | $9.16 | 865,354 |
| 2024-04-30 | $8.89 | $9.07 | $8.78 | $8.96 | $8.96 | 751,902 |
| 2024-04-29 | $8.86 | $9.10 | $8.86 | $8.98 | $8.98 | 540,549 |
| 2024-04-26 | $9.00 | $9.05 | $8.78 | $8.96 | $8.96 | 688,845 |
| 2024-04-25 | $8.78 | $9.03 | $8.77 | $8.92 | $8.92 | 530,760 |
| 2024-04-24 | $9.32 | $9.44 | $8.95 | $9.09 | $9.09 | 740,400 |
| 2024-04-23 | $9.09 | $9.63 | $9.06 | $9.31 | $9.31 | 879,770 |
| 2024-04-22 | $8.71 | $9.10 | $8.61 | $9.02 | $9.02 | 991,462 |
| 2024-04-19 | $8.99 | $9.18 | $8.48 | $8.60 | $8.60 | 1,032,644 |
| 2024-04-18 | $9.35 | $9.44 | $9.06 | $9.07 | $9.07 | 824,334 |
| 2024-04-17 | $9.30 | $9.51 | $9.13 | $9.35 | $9.35 | 944,791 |
| 2024-04-16 | $8.91 | $9.39 | $8.91 | $9.27 | $9.27 | 1,116,920 |
| 2024-04-15 | $9.76 | $9.76 | $9.07 | $9.12 | $9.12 | 1,561,927 |
| 2024-04-12 | $10.43 | $10.45 | $9.53 | $9.71 | $9.71 | 1,413,461 |
| 2024-04-11 | $10.30 | $10.55 | $9.86 | $10.51 | $10.51 | 1,477,991 |
| 2024-04-10 | $10.46 | $10.50 | $10.02 | $10.28 | $10.28 | 1,539,191 |
| 2024-04-09 | $10.90 | $11.35 | $10.34 | $10.72 | $10.72 | 2,402,344 |
| 2024-04-08 | $10.74 | $11.15 | $10.21 | $10.83 | $10.83 | 1,626,747 |
| 2024-04-05 | $10.75 | $11.16 | $10.44 | $10.56 | $10.56 | 1,626,362 |
| 2024-04-04 | $10.73 | $11.39 | $10.72 | $10.87 | $10.87 | 2,341,632 |
| 2024-04-03 | $9.81 | $10.90 | $9.71 | $10.86 | $10.86 | 2,860,910 |
| 2024-04-02 | $10.00 | $10.02 | $9.46 | $9.92 | $9.92 | 1,570,065 |
| 2024-04-01 | $9.70 | $10.58 | $9.39 | $10.33 | $10.33 | 3,227,488 |
| 2024-03-28 | $9.91 | $10.19 | $9.64 | $9.77 | $9.77 | 1,764,579 |
| 2024-03-27 | $9.19 | $9.89 | $9.18 | $9.88 | $9.88 | 1,477,615 |
| 2024-03-26 | $9.80 | $9.92 | $9.10 | $9.15 | $9.15 | 2,330,214 |
| 2024-03-25 | $9.65 | $10.13 | $9.61 | $9.75 | $9.75 | 1,989,702 |
| 2024-03-22 | $10.20 | $10.23 | $9.44 | $9.47 | $9.47 | 2,591,462 |
| 2024-03-21 | $11.20 | $12.29 | $10.05 | $10.24 | $10.24 | 6,939,709 |
| 2024-03-20 | $10.51 | $11.47 | $10.50 | $11.05 | $11.05 | 2,891,360 |
| 2024-03-19 | $11.03 | $11.22 | $10.28 | $10.82 | $10.82 | 2,594,674 |
| 2024-03-18 | $11.54 | $11.56 | $10.26 | $11.38 | $11.38 | 4,724,109 |
| 2024-03-15 | $9.97 | $11.29 | $9.82 | $10.78 | $10.78 | 5,458,719 |
| 2024-03-14 | $10.30 | $10.79 | $9.39 | $10.02 | $10.02 | 4,514,812 |
| 2024-03-13 | $9.64 | $10.03 | $9.53 | $9.84 | $9.84 | 1,841,169 |
| 2024-03-12 | $9.66 | $9.82 | $9.42 | $9.60 | $9.60 | 1,520,994 |
| 2024-03-11 | $10.21 | $10.32 | $9.35 | $9.38 | $9.38 | 1,954,145 |
| 2024-03-08 | $10.31 | $11.33 | $9.99 | $10.21 | $10.21 | 2,638,524 |
| 2024-03-07 | $10.21 | $10.85 | $10.12 | $10.23 | $10.23 | 1,992,223 |
| 2024-03-06 | $10.00 | $11.20 | $9.92 | $10.52 | $10.52 | 3,290,897 |
| 2024-03-05 | $10.50 | $10.84 | $9.85 | $10.01 | $10.01 | 3,136,818 |
| 2024-03-04 | $11.15 | $11.38 | $10.41 | $10.90 | $10.90 | 2,844,161 |
| 2024-03-01 | $11.27 | $11.43 | $10.60 | $11.12 | $11.12 | 3,241,723 |
| 2024-02-29 | $11.85 | $12.65 | $11.07 | $11.16 | $11.16 | 6,851,192 |
| 2024-02-28 | $11.79 | $12.00 | $10.91 | $11.83 | $11.83 | 5,421,604 |
| 2024-02-27 | $10.16 | $11.84 | $9.40 | $11.61 | $11.61 | 10,999,723 |
| 2024-02-26 | $8.72 | $9.74 | $8.70 | $9.53 | $9.53 | 5,309,818 |
| 2024-02-23 | $8.66 | $8.80 | $8.00 | $8.62 | $8.62 | 4,874,029 |
| 2024-02-22 | $9.70 | $9.75 | $8.75 | $8.89 | $8.89 | 7,692,677 |
| 2024-02-21 | $9.76 | $10.22 | $8.57 | $9.24 | $9.24 | 6,248,907 |
| 2024-02-20 | $10.90 | $11.00 | $8.90 | $10.34 | $10.34 | 12,917,897 |
| 2024-02-16 | $10.00 | $14.28 | $9.85 | $12.95 | $12.95 | 44,265,451 |
| 2024-02-15 | $12.44 | $12.70 | $9.19 | $9.50 | $9.50 | 47,077,343 |
| 2024-02-14 | $6.15 | $6.36 | $5.92 | $6.36 | $6.36 | 3,587,442 |
| 2024-02-13 | $6.19 | $6.34 | $5.86 | $5.97 | $5.97 | 1,765,746 |
| 2024-02-12 | $5.92 | $7.14 | $5.89 | $6.64 | $6.64 | 3,897,126 |
| 2024-02-09 | $5.77 | $5.88 | $5.72 | $5.86 | $5.86 | 412,241 |
| 2024-02-08 | $5.63 | $5.81 | $5.58 | $5.74 | $5.74 | 413,403 |
| 2024-02-07 | $5.88 | $5.88 | $5.59 | $5.65 | $5.65 | 304,706 |
| 2024-02-06 | $5.31 | $5.77 | $5.26 | $5.77 | $5.77 | 501,874 |
| 2024-02-05 | $5.66 | $5.66 | $5.31 | $5.32 | $5.32 | 519,327 |
| 2024-02-02 | $5.42 | $5.73 | $5.34 | $5.66 | $5.66 | 559,280 |
| 2024-02-01 | $5.49 | $5.60 | $5.40 | $5.53 | $5.53 | 550,059 |
| 2024-01-31 | $5.57 | $5.75 | $5.43 | $5.44 | $5.44 | 449,690 |
| 2024-01-30 | $5.79 | $5.83 | $5.53 | $5.57 | $5.57 | 441,069 |
| 2024-01-29 | $5.69 | $5.91 | $5.55 | $5.90 | $5.90 | 425,123 |
| 2024-01-26 | $5.83 | $5.94 | $5.66 | $5.71 | $5.71 | 386,589 |
| 2024-01-25 | $5.54 | $5.77 | $5.51 | $5.74 | $5.74 | 562,121 |
| 2024-01-24 | $5.82 | $5.84 | $5.48 | $5.49 | $5.49 | 452,906 |
| 2024-01-23 | $5.54 | $5.77 | $5.52 | $5.64 | $5.64 | 529,219 |
| 2024-01-22 | $5.32 | $5.68 | $5.32 | $5.53 | $5.53 | 654,196 |
| 2024-01-19 | $5.76 | $5.76 | $5.26 | $5.36 | $5.36 | 1,110,388 |
| 2024-01-18 | $5.72 | $5.79 | $5.59 | $5.75 | $5.75 | 576,525 |
| 2024-01-17 | $5.45 | $5.60 | $5.37 | $5.59 | $5.59 | 973,363 |
| 2024-01-16 | $5.61 | $5.61 | $5.41 | $5.53 | $5.53 | 608,444 |
| 2024-01-12 | $5.74 | $5.98 | $5.66 | $5.72 | $5.72 | 637,379 |
| 2024-01-11 | $6.10 | $6.10 | $5.67 | $5.76 | $5.76 | 833,219 |
| 2024-01-10 | $6.22 | $6.27 | $6.05 | $6.14 | $6.14 | 483,705 |
| 2024-01-09 | $6.28 | $6.42 | $6.21 | $6.22 | $6.22 | 394,386 |
| 2024-01-08 | $6.12 | $6.43 | $6.09 | $6.40 | $6.40 | 483,402 |
| 2024-01-05 | $6.15 | $6.30 | $6.06 | $6.19 | $6.19 | 444,264 |
| 2024-01-04 | $6.16 | $6.28 | $6.04 | $6.22 | $6.22 | 612,334 |
| 2024-01-03 | $6.35 | $6.35 | $6.10 | $6.13 | $6.13 | 647,642 |
| 2024-01-02 | $6.33 | $6.99 | $6.22 | $6.46 | $6.46 | 938,254 |
| 2023-12-29 | $6.58 | $6.60 | $6.34 | $6.37 | $6.37 | 784,179 |
| 2023-12-28 | $6.54 | $6.70 | $6.48 | $6.63 | $6.63 | 698,746 |
| 2023-12-27 | $6.66 | $6.80 | $6.46 | $6.55 | $6.55 | 724,935 |
| 2023-12-26 | $6.74 | $6.75 | $6.54 | $6.67 | $6.67 | 695,724 |
| 2023-12-22 | $6.88 | $7.05 | $6.65 | $6.71 | $6.71 | 954,339 |
| 2023-12-21 | $6.70 | $6.90 | $6.65 | $6.90 | $6.90 | 562,626 |
| 2023-12-20 | $6.98 | $7.33 | $6.55 | $6.57 | $6.57 | 1,157,665 |
| 2023-12-19 | $6.66 | $7.12 | $6.66 | $6.98 | $6.98 | 940,387 |
| 2023-12-18 | $6.69 | $6.97 | $6.60 | $6.62 | $6.62 | 646,934 |
| 2023-12-15 | $6.92 | $6.92 | $6.54 | $6.79 | $6.79 | 819,213 |
| 2023-12-14 | $6.80 | $7.13 | $6.71 | $6.83 | $6.83 | 1,296,475 |
| 2023-12-13 | $6.19 | $6.78 | $6.00 | $6.77 | $6.77 | 1,062,196 |
| 2023-12-12 | $6.06 | $6.32 | $5.92 | $6.22 | $6.22 | 546,250 |
| 2023-12-11 | $6.08 | $6.13 | $5.95 | $6.03 | $6.03 | 445,074 |
| 2023-12-08 | $5.91 | $6.32 | $5.86 | $6.10 | $6.10 | 601,996 |
| 2023-12-07 | $6.05 | $6.05 | $5.82 | $5.89 | $5.89 | 1,029,451 |
| 2023-12-06 | $6.07 | $6.36 | $5.98 | $6.04 | $6.04 | 869,784 |
| 2023-12-05 | $6.66 | $6.75 | $5.91 | $5.92 | $5.92 | 2,040,818 |
| 2023-12-04 | $6.79 | $7.10 | $6.65 | $6.86 | $6.86 | 1,067,424 |
| 2023-12-01 | $6.66 | $6.96 | $6.30 | $6.88 | $6.88 | 887,694 |
| 2023-11-30 | $6.79 | $6.83 | $6.58 | $6.70 | $6.70 | 684,386 |
| 2023-11-29 | $6.44 | $7.04 | $6.37 | $6.76 | $6.76 | 1,003,381 |
| 2023-11-28 | $6.30 | $6.52 | $5.72 | $6.47 | $6.47 | 1,016,535 |
| 2023-11-27 | $6.65 | $6.66 | $6.29 | $6.31 | $6.31 | 834,057 |
| 2023-11-24 | $6.32 | $6.74 | $6.31 | $6.62 | $6.62 | 317,193 |
| 2023-11-22 | $6.23 | $6.38 | $6.18 | $6.31 | $6.31 | 422,647 |
| 2023-11-21 | $6.58 | $6.58 | $6.07 | $6.16 | $6.16 | 697,100 |
| 2023-11-20 | $6.70 | $6.88 | $6.56 | $6.58 | $6.58 | 714,376 |
| 2023-11-17 | $6.42 | $6.55 | $6.30 | $6.54 | $6.54 | 596,764 |
| 2023-11-16 | $6.67 | $6.74 | $6.23 | $6.38 | $6.38 | 674,282 |
| 2023-11-15 | $6.22 | $6.84 | $6.20 | $6.63 | $6.63 | 874,256 |
| 2023-11-14 | $5.90 | $6.25 | $5.90 | $6.17 | $6.17 | 752,634 |
| 2023-11-13 | $5.51 | $5.81 | $5.40 | $5.75 | $5.75 | 498,861 |
| 2023-11-10 | $5.51 | $5.66 | $5.28 | $5.63 | $5.63 | 743,044 |
| 2023-11-09 | $5.63 | $5.75 | $5.35 | $5.38 | $5.38 | 649,653 |
| 2023-11-08 | $5.94 | $5.97 | $5.58 | $5.63 | $5.63 | 692,820 |
| 2023-11-07 | $5.70 | $6.04 | $5.62 | $5.96 | $5.96 | 737,032 |
| 2023-11-06 | $6.06 | $6.13 | $5.58 | $5.70 | $5.70 | 883,878 |
| 2023-11-03 | $5.89 | $6.26 | $5.89 | $6.09 | $6.09 | 819,564 |
| 2023-11-02 | $5.18 | $5.81 | $5.18 | $5.79 | $5.79 | 927,392 |
| 2023-11-01 | $5.12 | $5.14 | $4.92 | $5.07 | $5.07 | 503,118 |
| 2023-10-31 | $5.00 | $5.13 | $4.92 | $5.05 | $5.05 | 404,441 |
| 2023-10-30 | $5.09 | $5.15 | $4.89 | $4.97 | $4.97 | 653,869 |
| 2023-10-27 | $5.17 | $5.21 | $4.99 | $5.02 | $5.02 | 563,339 |
| 2023-10-26 | $5.07 | $5.20 | $4.98 | $5.04 | $5.04 | 833,556 |
| 2023-10-25 | $5.44 | $5.44 | $5.04 | $5.09 | $5.09 | 1,006,014 |
| 2023-10-24 | $5.53 | $5.68 | $5.41 | $5.47 | $5.47 | 684,134 |
| 2023-10-23 | $5.80 | $5.81 | $5.49 | $5.50 | $5.50 | 683,238 |
| 2023-10-20 | $5.91 | $6.05 | $5.74 | $5.77 | $5.77 | 576,227 |
| 2023-10-19 | $5.89 | $6.09 | $5.72 | $5.97 | $5.97 | 797,264 |
| 2023-10-18 | $6.23 | $6.28 | $5.84 | $5.85 | $5.85 | 1,099,282 |
| 2023-10-17 | $6.16 | $6.40 | $6.14 | $6.28 | $6.28 | 757,563 |
| 2023-10-16 | $6.51 | $6.53 | $6.13 | $6.19 | $6.19 | 927,388 |
| 2023-10-13 | $6.36 | $6.59 | $6.21 | $6.44 | $6.44 | 662,704 |
| 2023-10-12 | $6.50 | $6.57 | $6.22 | $6.28 | $6.28 | 1,037,287 |
| 2023-10-11 | $7.04 | $7.16 | $6.40 | $6.49 | $6.49 | 1,431,546 |
| 2023-10-10 | $6.54 | $7.35 | $6.34 | $7.05 | $7.05 | 1,417,305 |
| 2023-10-09 | $7.05 | $7.10 | $6.38 | $6.47 | $6.47 | 1,600,368 |
| 2023-10-06 | $6.76 | $7.45 | $6.75 | $7.40 | $7.40 | 1,749,848 |
| 2023-10-05 | $7.18 | $7.37 | $6.52 | $6.85 | $6.85 | 1,350,979 |
| 2023-10-04 | $7.36 | $7.36 | $6.84 | $7.05 | $7.05 | 1,429,947 |
| 2023-10-03 | $6.77 | $7.58 | $6.70 | $7.41 | $7.41 | 3,535,107 |
| 2023-10-02 | $6.56 | $6.83 | $6.48 | $6.74 | $6.74 | 725,818 |
| 2023-09-29 | $6.48 | $6.65 | $6.37 | $6.56 | $6.56 | 567,569 |
| 2023-09-28 | $6.24 | $6.51 | $6.08 | $6.38 | $6.38 | 581,787 |
| 2023-09-27 | $6.29 | $6.54 | $6.13 | $6.24 | $6.24 | 618,666 |
| 2023-09-26 | $6.39 | $6.68 | $6.21 | $6.27 | $6.27 | 799,588 |
| 2023-09-25 | $6.44 | $6.54 | $6.31 | $6.33 | $6.33 | 664,116 |
| 2023-09-22 | $6.54 | $6.57 | $6.42 | $6.44 | $6.44 | 461,753 |
| 2023-09-21 | $6.47 | $6.61 | $6.38 | $6.45 | $6.45 | 584,981 |
| 2023-09-20 | $6.84 | $6.87 | $6.49 | $6.52 | $6.52 | 776,067 |
| 2023-09-19 | $6.76 | $6.89 | $6.69 | $6.80 | $6.80 | 567,081 |
| 2023-09-18 | $6.93 | $6.98 | $6.76 | $6.81 | $6.81 | 715,064 |
| 2023-09-15 | $7.22 | $7.26 | $6.86 | $6.98 | $6.98 | 1,218,242 |
| 2023-09-14 | $7.49 | $7.62 | $7.18 | $7.20 | $7.20 | 774,038 |
| 2023-09-13 | $7.54 | $7.74 | $7.41 | $7.42 | $7.42 | 605,142 |
| 2023-09-12 | $7.58 | $7.79 | $7.48 | $7.56 | $7.56 | 534,582 |
| 2023-09-11 | $7.63 | $7.71 | $7.48 | $7.66 | $7.66 | 591,156 |
| 2023-09-08 | $7.80 | $7.84 | $7.43 | $7.46 | $7.46 | 612,446 |
| 2023-09-07 | $7.81 | $7.82 | $7.57 | $7.66 | $7.66 | 605,082 |
| 2023-09-06 | $8.10 | $8.27 | $7.86 | $7.90 | $7.90 | 785,231 |
| 2023-09-05 | $8.17 | $8.28 | $8.00 | $8.14 | $8.14 | 819,260 |
| 2023-09-01 | $8.41 | $8.63 | $8.18 | $8.21 | $8.21 | 593,531 |
| 2023-08-31 | $8.71 | $8.79 | $8.28 | $8.33 | $8.33 | 971,965 |
| 2023-08-30 | $9.07 | $9.09 | $8.41 | $8.71 | $8.71 | 1,533,881 |
| 2023-08-29 | $7.91 | $8.88 | $7.82 | $8.63 | $8.63 | 1,591,146 |
| 2023-08-28 | $7.81 | $8.03 | $7.70 | $7.84 | $7.84 | 864,836 |
| 2023-08-25 | $7.69 | $7.92 | $7.50 | $7.72 | $7.72 | 1,158,396 |
| 2023-08-24 | $8.21 | $8.24 | $7.62 | $7.70 | $7.70 | 1,258,057 |
| 2023-08-23 | $8.40 | $8.46 | $8.18 | $8.21 | $8.21 | 1,631,998 |
| 2023-08-22 | $8.45 | $8.78 | $8.27 | $8.36 | $8.36 | 1,071,613 |
| 2023-08-21 | $8.68 | $8.68 | $8.27 | $8.50 | $8.50 | 1,770,662 |
| 2023-08-18 | $9.21 | $9.54 | $8.40 | $8.71 | $8.71 | 2,139,358 |
| 2023-08-17 | $9.70 | $10.88 | $9.01 | $9.50 | $9.50 | 5,565,629 |
| 2023-08-16 | $9.44 | $9.53 | $9.00 | $9.04 | $9.04 | 1,468,066 |
| 2023-08-15 | $9.67 | $9.69 | $9.31 | $9.41 | $9.41 | 972,881 |
| 2023-08-14 | $9.94 | $9.94 | $9.43 | $9.70 | $9.70 | 980,603 |
| 2023-08-11 | $10.22 | $10.32 | $9.94 | $10.04 | $10.04 | 1,087,043 |
| 2023-08-10 | $10.39 | $10.70 | $10.23 | $10.32 | $10.32 | 842,162 |
| 2023-08-09 | $10.38 | $10.54 | $10.05 | $10.32 | $10.32 | 1,154,659 |
| 2023-08-08 | $10.86 | $10.86 | $10.36 | $10.57 | $10.57 | 936,985 |
| 2023-08-07 | $11.39 | $11.39 | $10.76 | $11.01 | $11.01 | 664,370 |
| 2023-08-04 | $11.70 | $11.87 | $11.30 | $11.37 | $11.37 | 599,802 |
| 2023-08-03 | $11.20 | $11.75 | $11.15 | $11.65 | $11.65 | 849,234 |
| 2023-08-02 | $11.79 | $11.79 | $11.25 | $11.37 | $11.37 | 1,103,341 |
| 2023-08-01 | $12.30 | $12.38 | $11.98 | $12.10 | $12.10 | 869,499 |
| 2023-07-31 | $12.59 | $12.67 | $12.26 | $12.40 | $12.40 | 832,268 |
| 2023-07-28 | $12.70 | $12.80 | $12.40 | $12.55 | $12.55 | 1,294,006 |
| 2023-07-27 | $13.43 | $13.56 | $12.35 | $12.43 | $12.43 | 1,564,925 |
| 2023-07-26 | $13.90 | $13.94 | $13.31 | $13.55 | $13.55 | 856,937 |
| 2023-07-25 | $14.28 | $14.51 | $13.67 | $13.72 | $13.72 | 1,043,361 |
| 2023-07-24 | $13.69 | $14.74 | $13.65 | $14.28 | $14.28 | 1,452,524 |
| 2023-07-21 | $13.95 | $14.64 | $13.90 | $14.31 | $14.31 | 902,235 |
| 2023-07-20 | $15.20 | $15.20 | $13.80 | $13.85 | $13.85 | 1,145,899 |
| 2023-07-19 | $15.66 | $15.78 | $14.91 | $15.24 | $15.24 | 840,226 |
| 2023-07-18 | $15.56 | $16.19 | $15.31 | $15.58 | $15.58 | 906,608 |
| 2023-07-17 | $15.00 | $15.73 | $14.70 | $15.59 | $15.59 | 729,645 |
| 2023-07-14 | $15.81 | $15.87 | $14.99 | $15.10 | $15.10 | 832,041 |
| 2023-07-13 | $15.57 | $16.52 | $15.32 | $15.91 | $15.91 | 1,069,936 |
| 2023-07-12 | $15.59 | $15.88 | $15.04 | $15.47 | $15.47 | 1,351,835 |
| 2023-07-11 | $14.93 | $15.42 | $14.42 | $15.28 | $15.28 | 1,056,969 |
| 2023-07-10 | $14.04 | $14.99 | $13.69 | $14.82 | $14.82 | 902,794 |
| 2023-07-07 | $14.06 | $14.46 | $13.98 | $14.08 | $14.08 | 939,871 |
| 2023-07-06 | $13.95 | $14.20 | $13.67 | $13.83 | $13.83 | 993,530 |
| 2023-07-05 | $15.11 | $15.15 | $14.28 | $14.50 | $14.50 | 1,358,756 |
| 2023-07-03 | $15.63 | $15.63 | $14.98 | $15.25 | $15.25 | 579,441 |
| 2023-06-30 | $15.74 | $16.40 | $15.47 | $15.49 | $15.49 | 1,017,149 |
| 2023-06-29 | $15.50 | $16.38 | $15.20 | $15.51 | $15.51 | 1,547,065 |
| 2023-06-28 | $14.69 | $15.55 | $14.51 | $15.38 | $15.38 | 1,097,320 |
| 2023-06-27 | $15.31 | $15.32 | $14.21 | $14.74 | $14.74 | 1,747,475 |
| 2023-06-26 | $15.88 | $15.92 | $15.09 | $15.22 | $15.22 | 1,686,275 |
| 2023-06-23 | $16.70 | $16.95 | $15.31 | $15.83 | $15.83 | 2,639,915 |
| 2023-06-22 | $17.34 | $17.50 | $16.95 | $17.03 | $17.03 | 945,719 |
| 2023-06-21 | $18.31 | $18.36 | $17.19 | $17.59 | $17.59 | 1,442,718 |
| 2023-06-20 | $18.95 | $20.57 | $18.22 | $18.34 | $18.34 | 2,884,115 |
| 2023-06-16 | $19.53 | $19.58 | $18.24 | $19.23 | $19.23 | 1,582,676 |
| 2023-06-15 | $18.43 | $19.70 | $18.41 | $19.15 | $19.15 | 1,626,564 |
| 2023-06-14 | $18.67 | $19.11 | $17.70 | $18.54 | $18.54 | 1,966,747 |
| 2023-06-13 | $19.84 | $20.00 | $18.18 | $18.70 | $18.70 | 1,920,188 |
| 2023-06-12 | $18.60 | $19.22 | $18.41 | $19.20 | $19.20 | 1,107,503 |
| 2023-06-09 | $19.15 | $19.88 | $18.37 | $18.56 | $18.56 | 1,262,861 |
| 2023-06-08 | $19.97 | $20.15 | $18.85 | $19.00 | $19.00 | 1,944,461 |
| 2023-06-07 | $21.88 | $22.35 | $19.78 | $19.83 | $19.83 | 2,095,338 |
| 2023-06-06 | $19.94 | $21.92 | $19.91 | $21.51 | $21.51 | 2,095,125 |
| 2023-06-05 | $20.98 | $22.69 | $19.74 | $20.02 | $20.02 | 3,221,804 |
| 2023-06-02 | $18.28 | $21.70 | $18.24 | $21.27 | $21.27 | 6,210,828 |
| 2023-06-01 | $17.62 | $18.98 | $17.10 | $18.11 | $18.11 | 1,793,711 |
| 2023-05-31 | $17.13 | $19.73 | $17.13 | $17.79 | $17.79 | 4,870,747 |
| 2023-05-30 | $17.26 | $18.00 | $16.67 | $17.06 | $17.06 | 1,269,991 |
| 2023-05-26 | $18.17 | $18.17 | $17.10 | $17.50 | $17.50 | 1,235,746 |
| 2023-05-25 | $19.01 | $19.24 | $17.31 | $17.98 | $17.98 | 1,894,559 |
| 2023-05-24 | $18.55 | $20.29 | $18.41 | $18.94 | $18.94 | 2,824,434 |
| 2023-05-23 | $19.61 | $19.67 | $18.01 | $18.39 | $18.39 | 2,190,093 |
| 2023-05-22 | $16.91 | $20.48 | $16.33 | $19.71 | $19.71 | 4,211,185 |
| 2023-05-19 | $17.38 | $18.77 | $17.21 | $17.87 | $17.87 | 2,233,011 |
| 2023-05-18 | $17.50 | $17.52 | $16.31 | $17.47 | $17.47 | 1,930,878 |
| 2023-05-17 | $16.90 | $17.45 | $15.70 | $17.32 | $17.32 | 2,662,395 |
| 2023-05-16 | $18.18 | $18.50 | $16.60 | $17.51 | $17.51 | 3,120,533 |
| 2023-05-15 | $19.31 | $19.81 | $17.79 | $18.47 | $18.47 | 3,646,140 |
| 2023-05-12 | $19.90 | $21.50 | $18.55 | $19.27 | $19.27 | 8,295,957 |
| 2023-05-11 | $16.52 | $20.00 | $15.66 | $19.89 | $19.89 | 8,339,212 |
| 2023-05-10 | $16.36 | $16.71 | $15.01 | $16.43 | $16.43 | 2,755,132 |
| 2023-05-09 | $16.92 | $16.95 | $15.75 | $16.36 | $16.36 | 2,279,292 |
| 2023-05-08 | $14.65 | $17.88 | $14.41 | $16.36 | $16.36 | 5,842,911 |
| 2023-05-05 | $15.32 | $15.70 | $13.74 | $15.23 | $15.23 | 5,655,335 |
| 2023-05-04 | $10.67 | $15.02 | $10.67 | $14.40 | $14.40 | 9,927,711 |
| 2023-05-03 | $9.90 | $11.17 | $9.47 | $10.67 | $10.67 | 3,944,749 |
| 2023-05-02 | $10.21 | $11.55 | $9.53 | $11.22 | $11.22 | 8,968,206 |
| 2023-05-01 | $8.81 | $11.68 | $8.56 | $10.29 | $10.29 | 32,225,089 |
| 2023-04-28 | $6.03 | $6.29 | $5.94 | $6.11 | $6.11 | 301,395 |
| 2023-04-27 | $6.01 | $6.16 | $5.81 | $6.13 | $6.13 | 376,627 |
| 2023-04-26 | $5.91 | $6.05 | $5.69 | $5.97 | $5.97 | 349,209 |
| 2023-04-25 | $6.35 | $6.35 | $5.68 | $5.82 | $5.82 | 924,230 |
| 2023-04-24 | $6.15 | $6.50 | $6.10 | $6.33 | $6.33 | 417,279 |
| 2023-04-21 | $6.15 | $6.20 | $6.07 | $6.15 | $6.15 | 378,992 |
| 2023-04-20 | $6.12 | $6.20 | $6.00 | $6.16 | $6.16 | 489,092 |
| 2023-04-19 | $6.12 | $6.18 | $5.96 | $6.17 | $6.17 | 309,289 |
| 2023-04-18 | $6.43 | $6.45 | $6.14 | $6.17 | $6.17 | 393,127 |
| 2023-04-17 | $6.70 | $6.72 | $6.29 | $6.40 | $6.40 | 371,685 |
| 2023-04-14 | $6.96 | $7.02 | $6.61 | $6.74 | $6.74 | 463,788 |
| 2023-04-13 | $6.16 | $6.89 | $6.16 | $6.82 | $6.82 | 606,144 |
| 2023-04-12 | $6.23 | $6.32 | $6.05 | $6.10 | $6.10 | 423,035 |
| 2023-04-11 | $5.79 | $6.33 | $5.79 | $6.08 | $6.08 | 741,187 |
| 2023-04-10 | $5.80 | $5.87 | $5.44 | $5.76 | $5.76 | 487,727 |
| 2023-04-06 | $5.44 | $5.85 | $5.39 | $5.80 | $5.80 | 494,926 |
| 2023-04-05 | $5.58 | $5.63 | $5.31 | $5.43 | $5.43 | 487,492 |
| 2023-04-04 | $5.64 | $5.68 | $5.42 | $5.51 | $5.51 | 590,648 |
| 2023-04-03 | $5.76 | $5.80 | $5.48 | $5.64 | $5.64 | 528,959 |
| 2023-03-31 | $5.72 | $5.99 | $5.70 | $5.77 | $5.77 | 730,351 |
| 2023-03-30 | $5.70 | $5.82 | $5.65 | $5.68 | $5.68 | 520,557 |
| 2023-03-29 | $5.79 | $5.83 | $5.52 | $5.64 | $5.64 | 550,327 |
| 2023-03-28 | $5.91 | $5.96 | $5.65 | $5.70 | $5.70 | 475,642 |
| 2023-03-27 | $5.79 | $6.06 | $5.70 | $5.95 | $5.95 | 620,899 |
| 2023-03-24 | $5.93 | $5.94 | $5.60 | $5.70 | $5.70 | 598,161 |
| 2023-03-23 | $6.10 | $6.26 | $5.91 | $5.95 | $5.95 | 531,788 |
| 2023-03-22 | $6.60 | $6.61 | $5.98 | $6.00 | $6.00 | 995,573 |
| 2023-03-21 | $6.41 | $6.70 | $6.41 | $6.58 | $6.58 | 573,944 |
| 2023-03-20 | $6.73 | $6.73 | $6.43 | $6.45 | $6.45 | 478,433 |
| 2023-03-17 | $6.94 | $6.94 | $6.51 | $6.69 | $6.69 | 617,522 |
| 2023-03-16 | $6.80 | $7.13 | $6.71 | $7.00 | $7.00 | 357,786 |
| 2023-03-15 | $6.71 | $6.95 | $6.69 | $6.79 | $6.79 | 434,589 |
| 2023-03-14 | $7.00 | $7.22 | $6.76 | $6.84 | $6.84 | 829,774 |
| 2023-03-13 | $6.45 | $7.20 | $6.44 | $7.11 | $7.11 | 732,179 |
| 2023-03-10 | $6.56 | $6.86 | $6.43 | $6.58 | $6.58 | 616,402 |
| 2023-03-09 | $6.50 | $7.02 | $6.50 | $6.53 | $6.53 | 931,896 |
| 2023-03-08 | $6.80 | $7.04 | $6.68 | $6.96 | $6.96 | 677,643 |
| 2023-03-07 | $6.90 | $6.92 | $6.72 | $6.80 | $6.80 | 387,957 |
| 2023-03-06 | $7.14 | $7.22 | $6.82 | $6.91 | $6.91 | 446,534 |
| 2023-03-03 | $7.03 | $7.15 | $6.71 | $7.06 | $7.06 | 578,333 |
| 2023-03-02 | $6.99 | $7.00 | $6.76 | $6.90 | $6.90 | 533,385 |
| 2023-03-01 | $7.19 | $7.28 | $7.03 | $7.07 | $7.07 | 333,082 |
| 2023-02-28 | $7.16 | $7.37 | $7.08 | $7.29 | $7.29 | 408,571 |
| 2023-02-27 | $7.23 | $7.27 | $7.04 | $7.10 | $7.10 | 392,445 |
| 2023-02-24 | $7.20 | $7.34 | $7.01 | $7.07 | $7.07 | 352,735 |
| 2023-02-23 | $7.61 | $7.69 | $6.94 | $7.35 | $7.35 | 636,289 |
| 2023-02-22 | $7.21 | $7.85 | $7.21 | $7.54 | $7.54 | 641,971 |
| 2023-02-21 | $7.80 | $7.98 | $7.18 | $7.21 | $7.21 | 658,118 |
| 2023-02-17 | $7.93 | $8.11 | $7.85 | $7.98 | $7.98 | 322,492 |
| 2023-02-16 | $7.96 | $8.30 | $7.79 | $7.99 | $7.99 | 397,462 |
| 2023-02-15 | $7.80 | $8.15 | $7.75 | $8.15 | $8.15 | 469,882 |
| 2023-02-14 | $8.08 | $8.20 | $7.54 | $7.88 | $7.88 | 573,643 |
| 2023-02-13 | $7.90 | $8.19 | $7.85 | $8.07 | $8.07 | 344,688 |
| 2023-02-10 | $7.99 | $8.08 | $7.65 | $7.90 | $7.90 | 557,199 |
| 2023-02-09 | $8.90 | $8.96 | $8.05 | $8.12 | $8.12 | 434,242 |
| 2023-02-08 | $9.11 | $9.30 | $8.66 | $8.77 | $8.77 | 404,160 |
| 2023-02-07 | $9.45 | $9.46 | $9.02 | $9.11 | $9.11 | 574,754 |
| 2023-02-06 | $9.86 | $10.17 | $9.37 | $9.44 | $9.44 | 453,357 |
| 2023-02-03 | $9.75 | $10.53 | $9.57 | $9.89 | $9.89 | 483,500 |
| 2023-02-02 | $9.29 | $10.16 | $9.27 | $9.76 | $9.76 | 674,726 |
| 2023-02-01 | $9.13 | $9.33 | $8.71 | $9.06 | $9.06 | 621,984 |
| 2023-01-31 | $8.93 | $9.30 | $8.93 | $9.22 | $9.22 | 318,798 |
| 2023-01-30 | $9.03 | $9.23 | $8.85 | $8.88 | $8.88 | 261,143 |
| 2023-01-27 | $8.96 | $9.44 | $8.91 | $9.24 | $9.24 | 320,279 |
| 2023-01-26 | $9.04 | $9.17 | $8.71 | $8.97 | $8.97 | 311,634 |
| 2023-01-25 | $8.62 | $8.91 | $8.45 | $8.90 | $8.90 | 211,793 |
| 2023-01-24 | $9.22 | $9.22 | $8.80 | $8.82 | $8.82 | 261,023 |
| 2023-01-23 | $8.96 | $9.54 | $8.90 | $9.26 | $9.26 | 575,720 |
| 2023-01-20 | $8.91 | $8.98 | $8.68 | $8.89 | $8.89 | 288,080 |
| 2023-01-19 | $8.72 | $8.84 | $8.41 | $8.75 | $8.75 | 347,842 |
| 2023-01-18 | $9.06 | $9.24 | $8.66 | $8.76 | $8.76 | 324,402 |
| 2023-01-17 | $8.61 | $9.05 | $8.55 | $8.92 | $8.92 | 414,353 |
| 2023-01-13 | $8.65 | $8.93 | $8.51 | $8.63 | $8.63 | 321,720 |
| 2023-01-12 | $8.61 | $8.81 | $8.37 | $8.79 | $8.79 | 471,914 |
| 2023-01-11 | $8.15 | $8.61 | $8.02 | $8.48 | $8.48 | 641,503 |
| 2023-01-10 | $7.69 | $8.20 | $7.65 | $8.10 | $8.10 | 1,245,064 |
| 2023-01-09 | $7.56 | $7.84 | $7.53 | $7.69 | $7.69 | 625,059 |
| 2023-01-06 | $7.52 | $7.65 | $7.35 | $7.44 | $7.44 | 355,329 |
| 2023-01-05 | $7.34 | $7.72 | $7.15 | $7.42 | $7.42 | 530,960 |
| 2023-01-04 | $7.21 | $7.45 | $7.10 | $7.34 | $7.34 | 612,375 |
| 2023-01-03 | $7.55 | $7.73 | $6.93 | $7.13 | $7.13 | 603,316 |
| 2022-12-30 | $6.95 | $7.44 | $6.90 | $7.38 | $7.38 | 628,376 |
| 2022-12-29 | $6.59 | $7.40 | $6.55 | $7.03 | $7.03 | 926,882 |
| 2022-12-28 | $6.80 | $6.90 | $6.41 | $6.57 | $6.57 | 1,393,706 |
| 2022-12-27 | $7.97 | $8.02 | $6.60 | $6.80 | $6.80 | 1,407,853 |
| 2022-12-23 | $8.35 | $8.40 | $7.99 | $8.02 | $8.02 | 635,659 |
| 2022-12-22 | $8.55 | $8.55 | $8.12 | $8.35 | $8.35 | 370,586 |
| 2022-12-21 | $8.59 | $8.87 | $8.46 | $8.61 | $8.61 | 407,413 |
| 2022-12-20 | $8.77 | $9.00 | $8.17 | $8.52 | $8.52 | 1,034,804 |
| 2022-12-19 | $9.45 | $9.49 | $8.71 | $8.87 | $8.87 | 544,495 |
| 2022-12-16 | $9.51 | $9.68 | $9.25 | $9.53 | $9.53 | 486,546 |
| 2022-12-15 | $9.60 | $9.73 | $9.47 | $9.70 | $9.70 | 313,956 |
| 2022-12-14 | $9.88 | $10.09 | $9.61 | $9.78 | $9.78 | 361,628 |
| 2022-12-13 | $10.21 | $10.35 | $9.77 | $9.94 | $9.94 | 385,985 |
| 2022-12-12 | $9.38 | $10.10 | $9.38 | $9.83 | $9.83 | 392,084 |
| 2022-12-09 | $9.40 | $9.62 | $9.25 | $9.45 | $9.45 | 195,754 |
| 2022-12-08 | $9.37 | $9.71 | $9.11 | $9.37 | $9.37 | 510,738 |
| 2022-12-07 | $9.90 | $10.07 | $9.21 | $9.24 | $9.24 | 523,029 |
| 2022-12-06 | $10.15 | $10.16 | $9.85 | $9.90 | $9.90 | 238,532 |
| 2022-12-05 | $10.61 | $10.65 | $10.05 | $10.08 | $10.08 | 267,806 |
| 2022-12-02 | $10.57 | $10.77 | $10.44 | $10.67 | $10.67 | 181,132 |
| 2022-12-01 | $10.75 | $11.01 | $10.43 | $10.72 | $10.72 | 389,973 |
| 2022-11-30 | $10.28 | $10.68 | $9.97 | $10.65 | $10.65 | 345,592 |
| 2022-11-29 | $10.16 | $10.33 | $10.06 | $10.22 | $10.22 | 263,181 |
| 2022-11-28 | $10.54 | $10.88 | $10.09 | $10.16 | $10.16 | 465,756 |
| 2022-11-25 | $10.90 | $11.00 | $10.65 | $10.70 | $10.70 | 118,924 |
| 2022-11-23 | $10.91 | $11.15 | $10.88 | $10.94 | $10.94 | 265,203 |
| 2022-11-22 | $10.89 | $10.99 | $10.51 | $10.81 | $10.81 | 394,284 |
| 2022-11-21 | $11.10 | $11.29 | $10.80 | $10.84 | $10.84 | 481,886 |
| 2022-11-18 | $12.03 | $12.03 | $11.15 | $11.30 | $11.30 | 503,463 |
| 2022-11-17 | $11.93 | $12.38 | $11.57 | $11.71 | $11.71 | 538,953 |
| 2022-11-16 | $14.40 | $14.56 | $12.16 | $12.27 | $12.27 | 915,935 |
| 2022-11-15 | $14.00 | $14.53 | $13.76 | $14.34 | $14.34 | 589,690 |
| 2022-11-14 | $13.79 | $13.93 | $13.38 | $13.68 | $13.68 | 267,544 |
| 2022-11-11 | $13.27 | $14.02 | $12.74 | $13.79 | $13.79 | 532,533 |
| 2022-11-10 | $12.45 | $13.71 | $12.11 | $12.66 | $12.66 | 703,945 |
| 2022-11-09 | $12.85 | $13.17 | $11.71 | $11.72 | $11.72 | 770,512 |
| 2022-11-08 | $13.47 | $13.55 | $12.79 | $12.92 | $12.92 | 390,913 |
| 2022-11-07 | $13.31 | $13.76 | $12.95 | $13.51 | $13.51 | 237,461 |
| 2022-11-04 | $13.99 | $14.05 | $13.03 | $13.25 | $13.25 | 271,561 |
| 2022-11-03 | $13.30 | $13.97 | $13.17 | $13.75 | $13.75 | 271,754 |
| 2022-11-02 | $13.65 | $14.61 | $13.35 | $13.40 | $13.40 | 323,362 |
| 2022-11-01 | $14.31 | $14.85 | $13.77 | $13.81 | $13.81 | 327,524 |
| 2022-10-31 | $13.33 | $14.38 | $13.15 | $14.20 | $14.20 | 666,908 |
| 2022-10-28 | $12.58 | $13.44 | $12.52 | $13.41 | $13.41 | 327,069 |
| 2022-10-27 | $12.51 | $13.12 | $12.28 | $12.62 | $12.62 | 317,512 |
| 2022-10-26 | $12.45 | $12.75 | $12.29 | $12.48 | $12.48 | 254,585 |
| 2022-10-25 | $11.84 | $12.69 | $11.84 | $12.51 | $12.51 | 453,235 |
| 2022-10-24 | $11.65 | $11.88 | $11.13 | $11.85 | $11.85 | 341,309 |
| 2022-10-21 | $11.30 | $11.80 | $11.03 | $11.78 | $11.78 | 352,850 |
| 2022-10-20 | $11.08 | $11.56 | $11.01 | $11.25 | $11.25 | 276,322 |
| 2022-10-19 | $11.48 | $11.64 | $11.01 | $11.04 | $11.04 | 309,555 |
| 2022-10-18 | $11.95 | $12.27 | $11.54 | $11.59 | $11.59 | 270,427 |
| 2022-10-17 | $11.66 | $11.94 | $11.51 | $11.67 | $11.67 | 530,438 |
| 2022-10-14 | $12.82 | $13.45 | $11.42 | $11.44 | $11.44 | 818,259 |
| 2022-10-13 | $11.51 | $12.95 | $11.41 | $12.90 | $12.90 | 631,744 |
| 2022-10-12 | $11.88 | $12.03 | $11.37 | $11.91 | $11.91 | 333,008 |
| 2022-10-11 | $11.21 | $11.88 | $11.02 | $11.82 | $11.82 | 228,962 |
| 2022-10-10 | $11.40 | $11.50 | $10.88 | $11.28 | $11.28 | 455,011 |
| 2022-10-07 | $12.52 | $12.73 | $11.33 | $11.43 | $11.43 | 795,865 |
| 2022-10-06 | $12.10 | $13.23 | $12.10 | $12.51 | $12.51 | 801,909 |
| 2022-10-05 | $11.90 | $12.30 | $11.69 | $12.03 | $12.03 | 656,514 |
| 2022-10-04 | $11.61 | $12.06 | $11.61 | $12.04 | $12.04 | 773,011 |
| 2022-10-03 | $11.57 | $11.87 | $11.32 | $11.42 | $11.42 | 687,749 |
| 2022-09-30 | $11.47 | $12.47 | $11.45 | $11.47 | $11.47 | 695,855 |
| 2022-09-29 | $12.35 | $12.35 | $11.02 | $11.43 | $11.43 | 815,807 |
| 2022-09-28 | $10.88 | $12.70 | $10.75 | $12.33 | $12.33 | 2,909,772 |
| 2022-09-27 | $10.26 | $10.42 | $9.80 | $10.17 | $10.17 | 436,468 |
| 2022-09-26 | $10.08 | $10.62 | $9.91 | $10.17 | $10.17 | 488,490 |
| 2022-09-23 | $10.70 | $10.70 | $10.12 | $10.31 | $10.31 | 439,382 |
| 2022-09-22 | $11.42 | $11.50 | $10.39 | $10.97 | $10.97 | 473,278 |
| 2022-09-21 | $11.78 | $12.03 | $11.37 | $11.40 | $11.40 | 313,561 |
| 2022-09-20 | $11.97 | $12.03 | $11.52 | $11.75 | $11.75 | 446,232 |
| 2022-09-19 | $12.19 | $12.37 | $11.85 | $12.13 | $12.13 | 269,284 |
| 2022-09-16 | $12.31 | $12.69 | $12.08 | $12.45 | $12.45 | 553,731 |
| 2022-09-15 | $12.41 | $12.74 | $12.39 | $12.63 | $12.63 | 220,813 |
| 2022-09-14 | $11.80 | $12.66 | $11.75 | $12.52 | $12.52 | 249,676 |
| 2022-09-13 | $11.85 | $12.19 | $11.74 | $11.80 | $11.80 | 354,142 |
| 2022-09-12 | $12.18 | $12.56 | $11.97 | $12.46 | $12.46 | 272,200 |
| 2022-09-09 | $11.69 | $12.26 | $11.69 | $12.13 | $12.13 | 365,069 |
| 2022-09-08 | $11.91 | $12.00 | $11.54 | $11.64 | $11.64 | 467,621 |
| 2022-09-07 | $12.02 | $12.44 | $11.94 | $11.96 | $11.96 | 331,713 |
| 2022-09-06 | $13.13 | $13.20 | $12.18 | $12.20 | $12.20 | 348,260 |
| 2022-09-02 | $13.05 | $13.37 | $12.69 | $13.19 | $13.19 | 258,095 |
| 2022-09-01 | $13.05 | $13.16 | $12.61 | $12.87 | $12.87 | 297,849 |
| 2022-08-31 | $13.23 | $13.59 | $13.04 | $13.31 | $13.31 | 283,098 |
| 2022-08-30 | $13.62 | $13.85 | $13.06 | $13.11 | $13.11 | 301,143 |
| 2022-08-29 | $13.75 | $14.13 | $13.24 | $13.27 | $13.27 | 296,736 |
| 2022-08-26 | $14.98 | $15.14 | $14.03 | $14.07 | $14.07 | 231,977 |
| 2022-08-25 | $14.95 | $15.00 | $14.51 | $14.81 | $14.81 | 308,568 |
| 2022-08-24 | $14.28 | $14.80 | $14.14 | $14.74 | $14.74 | 265,272 |
| 2022-08-23 | $13.83 | $14.35 | $13.80 | $14.14 | $14.14 | 406,824 |
| 2022-08-22 | $14.00 | $14.48 | $13.78 | $13.83 | $13.83 | 427,230 |
| 2022-08-19 | $14.30 | $14.55 | $13.85 | $14.43 | $14.43 | 482,169 |
| 2022-08-18 | $15.50 | $15.50 | $14.25 | $14.69 | $14.69 | 474,592 |
| 2022-08-17 | $15.86 | $16.20 | $15.20 | $15.39 | $15.39 | 517,375 |
| 2022-08-16 | $14.86 | $16.44 | $13.83 | $16.25 | $16.25 | 1,172,896 |
| 2022-08-15 | $15.45 | $15.83 | $15.16 | $15.52 | $15.52 | 565,117 |
| 2022-08-12 | $15.59 | $15.77 | $14.64 | $15.32 | $15.32 | 379,358 |
| 2022-08-11 | $14.35 | $16.15 | $14.24 | $15.04 | $15.04 | 1,132,007 |
| 2022-08-10 | $13.22 | $14.09 | $13.06 | $14.07 | $14.07 | 564,514 |
| 2022-08-09 | $13.62 | $13.76 | $12.82 | $12.91 | $12.91 | 399,748 |
| 2022-08-08 | $14.01 | $14.57 | $13.90 | $13.93 | $13.93 | 329,901 |
| 2022-08-05 | $13.86 | $14.34 | $13.63 | $14.05 | $14.05 | 266,036 |
| 2022-08-04 | $13.64 | $14.25 | $13.63 | $14.11 | $14.11 | 467,315 |
| 2022-08-03 | $13.30 | $13.76 | $13.17 | $13.56 | $13.56 | 288,257 |
| 2022-08-02 | $12.49 | $13.31 | $12.41 | $13.21 | $13.21 | 384,851 |
| 2022-08-01 | $12.04 | $12.56 | $11.80 | $12.51 | $12.51 | 284,539 |
| 2022-07-29 | $13.15 | $13.15 | $11.95 | $12.04 | $12.04 | 517,273 |
| 2022-07-28 | $12.98 | $13.24 | $12.58 | $13.13 | $13.13 | 210,995 |
| 2022-07-27 | $12.88 | $12.99 | $12.48 | $12.90 | $12.90 | 215,000 |
| 2022-07-26 | $12.96 | $13.02 | $12.57 | $12.63 | $12.63 | 203,623 |
| 2022-07-25 | $12.89 | $13.07 | $12.51 | $12.98 | $12.98 | 222,131 |
| 2022-07-22 | $13.62 | $13.64 | $12.65 | $12.74 | $12.74 | 296,693 |
| 2022-07-21 | $13.48 | $13.65 | $13.18 | $13.63 | $13.63 | 279,456 |
| 2022-07-20 | $12.52 | $13.51 | $12.52 | $13.49 | $13.49 | 634,943 |
| 2022-07-19 | $12.19 | $12.45 | $12.08 | $12.38 | $12.38 | 239,805 |
| 2022-07-18 | $12.54 | $12.83 | $12.07 | $12.12 | $12.12 | 301,615 |
| 2022-07-15 | $12.60 | $12.60 | $12.05 | $12.45 | $12.45 | 229,662 |
| 2022-07-14 | $12.30 | $12.40 | $11.90 | $12.39 | $12.39 | 166,274 |
| 2022-07-13 | $12.15 | $12.51 | $12.05 | $12.36 | $12.36 | 239,636 |
| 2022-07-12 | $11.89 | $12.54 | $11.80 | $12.32 | $12.32 | 244,001 |
| 2022-07-11 | $12.50 | $12.52 | $11.86 | $11.95 | $11.95 | 286,577 |
| 2022-07-08 | $12.38 | $12.81 | $12.34 | $12.59 | $12.59 | 205,150 |
| 2022-07-07 | $11.95 | $12.76 | $11.90 | $12.42 | $12.42 | 423,214 |
| 2022-07-06 | $11.30 | $12.02 | $11.17 | $11.97 | $11.97 | 513,268 |
| 2022-07-05 | $10.71 | $11.44 | $10.65 | $11.44 | $11.44 | 339,571 |
| 2022-07-01 | $11.20 | $11.42 | $10.78 | $10.87 | $10.87 | 256,497 |
| 2022-06-30 | $11.21 | $11.36 | $10.51 | $11.30 | $11.30 | 920,224 |
| 2022-06-29 | $11.24 | $11.59 | $11.03 | $11.42 | $11.42 | 509,988 |
| 2022-06-28 | $11.25 | $11.77 | $11.06 | $11.15 | $11.15 | 388,653 |
| 2022-06-27 | $11.33 | $11.65 | $10.85 | $11.34 | $11.34 | 624,172 |
| 2022-06-24 | $11.82 | $12.30 | $11.48 | $11.78 | $11.78 | 5,253,728 |
| 2022-06-23 | $10.93 | $11.74 | $10.93 | $11.57 | $11.57 | 724,845 |
| 2022-06-22 | $10.50 | $11.14 | $10.49 | $10.93 | $10.93 | 586,336 |
| 2022-06-21 | $10.30 | $10.83 | $10.19 | $10.81 | $10.81 | 721,773 |
| 2022-06-17 | $9.57 | $10.54 | $9.57 | $10.30 | $10.30 | 630,312 |
| 2022-06-16 | $9.63 | $9.72 | $9.27 | $9.54 | $9.54 | 539,538 |
| 2022-06-15 | $9.38 | $9.96 | $9.38 | $9.78 | $9.78 | 526,456 |
| 2022-06-14 | $9.18 | $9.45 | $9.02 | $9.43 | $9.43 | 437,196 |
| 2022-06-13 | $9.60 | $9.64 | $9.01 | $9.06 | $9.06 | 661,052 |
| 2022-06-10 | $9.89 | $10.25 | $9.85 | $10.03 | $10.03 | 343,729 |
| 2022-06-09 | $10.58 | $10.70 | $10.08 | $10.14 | $10.14 | 734,790 |
| 2022-06-08 | $10.89 | $11.44 | $10.72 | $10.77 | $10.77 | 840,312 |
| 2022-06-07 | $10.35 | $10.83 | $10.13 | $10.80 | $10.80 | 853,626 |
| 2022-06-06 | $9.86 | $11.18 | $9.86 | $10.33 | $10.33 | 1,839,317 |
| 2022-06-03 | $9.85 | $9.85 | $9.33 | $9.54 | $9.54 | 348,585 |
| 2022-06-02 | $9.94 | $10.00 | $9.70 | $9.91 | $9.91 | 349,382 |
| 2022-06-01 | $10.24 | $10.54 | $9.72 | $9.89 | $9.89 | 308,982 |
| 2022-05-31 | $10.10 | $10.59 | $10.06 | $10.22 | $10.22 | 498,757 |
| 2022-05-27 | $9.72 | $10.38 | $9.63 | $10.38 | $10.38 | 515,227 |
| 2022-05-26 | $9.44 | $9.89 | $9.39 | $9.65 | $9.65 | 502,164 |
| 2022-05-25 | $9.33 | $9.73 | $9.33 | $9.52 | $9.52 | 295,556 |
| 2022-05-24 | $9.27 | $9.40 | $9.10 | $9.19 | $9.19 | 402,806 |
| 2022-05-23 | $10.26 | $10.26 | $9.52 | $9.59 | $9.59 | 358,510 |
| 2022-05-20 | $10.95 | $11.16 | $9.80 | $10.22 | $10.22 | 891,686 |
| 2022-05-19 | $8.91 | $11.23 | $8.88 | $11.12 | $11.12 | 1,237,643 |
| 2022-05-18 | $9.80 | $10.19 | $9.24 | $9.45 | $9.45 | 559,664 |
| 2022-05-17 | $9.74 | $10.27 | $9.73 | $10.00 | $10.00 | 396,786 |
| 2022-05-16 | $9.59 | $10.27 | $9.51 | $9.60 | $9.60 | 471,862 |
| 2022-05-13 | $9.17 | $9.80 | $8.95 | $9.69 | $9.69 | 639,715 |
| 2022-05-12 | $8.90 | $9.35 | $8.66 | $8.85 | $8.85 | 762,634 |
| 2022-05-11 | $9.10 | $9.54 | $8.99 | $9.20 | $9.20 | 517,114 |
| 2022-05-10 | $9.63 | $9.93 | $8.95 | $9.27 | $9.27 | 684,730 |
| 2022-05-09 | $8.83 | $9.77 | $8.69 | $9.50 | $9.50 | 810,688 |
| 2022-05-06 | $9.17 | $9.34 | $8.80 | $9.21 | $9.21 | 481,258 |
| 2022-05-05 | $9.53 | $9.69 | $8.90 | $9.15 | $9.15 | 407,484 |
| 2022-05-04 | $9.57 | $9.91 | $9.10 | $9.82 | $9.82 | 357,576 |
| 2022-05-03 | $9.74 | $9.93 | $9.34 | $9.70 | $9.70 | 315,485 |
| 2022-05-02 | $9.25 | $9.90 | $9.07 | $9.89 | $9.89 | 349,595 |
| 2022-04-29 | $9.52 | $9.86 | $9.15 | $9.19 | $9.19 | 430,672 |
| 2022-04-28 | $10.12 | $10.29 | $9.18 | $9.57 | $9.57 | 696,985 |
| 2022-04-27 | $9.93 | $10.36 | $9.66 | $9.70 | $9.70 | 446,892 |
| 2022-04-26 | $11.20 | $11.20 | $9.99 | $10.01 | $10.01 | 425,603 |
| 2022-04-25 | $10.35 | $11.21 | $10.11 | $11.03 | $11.03 | 716,244 |
| 2022-04-22 | $10.16 | $10.42 | $9.80 | $10.05 | $10.05 | 389,572 |
| 2022-04-21 | $10.63 | $10.83 | $10.11 | $10.17 | $10.17 | 388,459 |
| 2022-04-20 | $11.40 | $11.50 | $10.54 | $10.54 | $10.54 | 488,228 |
| 2022-04-19 | $10.84 | $11.68 | $10.78 | $11.34 | $11.34 | 272,443 |
| 2022-04-18 | $11.44 | $11.61 | $10.77 | $10.84 | $10.84 | 519,567 |
| 2022-04-14 | $11.39 | $11.73 | $11.14 | $11.56 | $11.56 | 614,083 |
| 2022-04-13 | $10.96 | $11.59 | $10.91 | $11.50 | $11.50 | 360,971 |
| 2022-04-12 | $11.34 | $11.76 | $10.89 | $10.99 | $10.99 | 503,164 |
| 2022-04-11 | $11.28 | $11.80 | $11.01 | $11.24 | $11.24 | 608,625 |
| 2022-04-08 | $13.00 | $13.07 | $11.91 | $11.94 | $11.94 | 838,586 |
| 2022-04-07 | $12.66 | $13.98 | $12.64 | $13.06 | $13.06 | 1,104,338 |
| 2022-04-06 | $13.73 | $13.75 | $11.77 | $12.64 | $12.64 | 1,580,845 |
| 2022-04-05 | $13.24 | $14.77 | $12.62 | $13.39 | $13.39 | 5,177,778 |
| 2022-04-04 | $10.55 | $12.32 | $10.55 | $12.12 | $12.12 | 1,712,252 |
| 2022-04-01 | $10.84 | $11.52 | $10.21 | $10.75 | $10.75 | 1,299,579 |
| 2022-03-31 | $9.68 | $12.05 | $9.45 | $10.84 | $10.84 | 5,228,382 |
| 2022-03-30 | $9.65 | $9.88 | $9.40 | $9.42 | $9.42 | 484,347 |
| 2022-03-29 | $9.52 | $9.85 | $9.49 | $9.67 | $9.67 | 440,169 |
| 2022-03-28 | $9.30 | $9.45 | $8.88 | $9.38 | $9.38 | 652,104 |
| 2022-03-25 | $9.66 | $9.70 | $9.13 | $9.26 | $9.26 | 361,703 |
| 2022-03-24 | $9.70 | $9.80 | $9.20 | $9.66 | $9.66 | 484,795 |
| 2022-03-23 | $9.88 | $10.05 | $9.53 | $9.54 | $9.54 | 402,683 |
| 2022-03-22 | $10.00 | $10.30 | $9.89 | $10.03 | $10.03 | 448,196 |
| 2022-03-21 | $9.94 | $10.30 | $9.62 | $9.91 | $9.91 | 304,158 |
| 2022-03-18 | $9.56 | $10.13 | $9.55 | $9.86 | $9.86 | 398,305 |
| 2022-03-17 | $9.23 | $9.72 | $9.08 | $9.70 | $9.70 | 279,921 |
| 2022-03-16 | $8.84 | $9.32 | $8.77 | $9.30 | $9.30 | 566,478 |
| 2022-03-15 | $8.34 | $8.78 | $8.27 | $8.68 | $8.68 | 371,325 |
| 2022-03-14 | $9.10 | $9.31 | $8.23 | $8.28 | $8.28 | 539,801 |
| 2022-03-11 | $9.74 | $9.82 | $9.01 | $9.09 | $9.09 | 323,741 |
| 2022-03-10 | $9.64 | $9.82 | $9.40 | $9.56 | $9.56 | 238,761 |
| 2022-03-09 | $9.66 | $10.01 | $9.42 | $9.97 | $9.97 | 430,964 |
| 2022-03-08 | $9.58 | $9.91 | $8.95 | $9.44 | $9.44 | 506,392 |
| 2022-03-07 | $9.77 | $10.11 | $9.55 | $9.56 | $9.56 | 385,803 |
| 2022-03-04 | $10.14 | $10.43 | $9.75 | $9.85 | $9.85 | 421,584 |
| 2022-03-03 | $10.45 | $10.53 | $10.00 | $10.20 | $10.20 | 325,957 |
| 2022-03-02 | $9.92 | $10.77 | $9.88 | $10.50 | $10.50 | 633,536 |
| 2022-03-01 | $10.24 | $10.24 | $9.60 | $9.79 | $9.79 | 437,201 |
| 2022-02-28 | $9.72 | $10.20 | $9.67 | $10.15 | $10.15 | 410,720 |
| 2022-02-25 | $9.78 | $9.96 | $9.32 | $9.95 | $9.95 | 363,064 |
| 2022-02-24 | $8.49 | $9.80 | $8.40 | $9.75 | $9.75 | 526,077 |
| 2022-02-23 | $9.65 | $9.70 | $9.00 | $9.05 | $9.05 | 465,464 |
| 2022-02-22 | $9.75 | $10.00 | $9.43 | $9.47 | $9.47 | 434,736 |
| 2022-02-18 | $10.09 | $10.39 | $9.72 | $9.84 | $9.84 | 444,903 |
| 2022-02-17 | $10.31 | $10.62 | $10.00 | $10.13 | $10.13 | 453,266 |
| 2022-02-16 | $10.69 | $10.77 | $10.21 | $10.58 | $10.58 | 393,048 |
| 2022-02-15 | $10.43 | $10.94 | $10.22 | $10.91 | $10.91 | 486,218 |
| 2022-02-14 | $10.18 | $10.62 | $9.86 | $9.90 | $9.90 | 568,525 |
| 2022-02-11 | $11.00 | $11.35 | $10.27 | $10.37 | $10.37 | 425,205 |
| 2022-02-10 | $11.18 | $11.85 | $11.01 | $11.04 | $11.04 | 451,796 |
| 2022-02-09 | $11.50 | $11.89 | $11.43 | $11.75 | $11.75 | 297,963 |
| 2022-02-08 | $10.89 | $11.42 | $10.71 | $11.40 | $11.40 | 282,722 |
| 2022-02-07 | $11.05 | $11.39 | $10.90 | $10.99 | $10.99 | 265,244 |
| 2022-02-04 | $10.32 | $11.09 | $10.20 | $11.04 | $11.04 | 327,436 |
| 2022-02-03 | $10.32 | $10.67 | $10.07 | $10.21 | $10.21 | 349,159 |
| 2022-02-02 | $11.75 | $11.96 | $10.55 | $10.60 | $10.60 | 593,666 |
| 2022-02-01 | $11.45 | $12.20 | $11.27 | $11.65 | $11.65 | 595,463 |
| 2022-01-31 | $10.47 | $11.55 | $10.47 | $11.35 | $11.35 | 787,746 |
| 2022-01-28 | $9.48 | $10.35 | $9.42 | $10.35 | $10.35 | 612,471 |
| 2022-01-27 | $10.20 | $10.31 | $9.40 | $9.45 | $9.45 | 1,088,843 |
| 2022-01-26 | $11.11 | $11.30 | $9.91 | $10.05 | $10.05 | 569,048 |
| 2022-01-25 | $10.97 | $11.59 | $10.56 | $10.74 | $10.74 | 566,327 |
| 2022-01-24 | $10.68 | $11.50 | $9.45 | $11.49 | $11.49 | 1,675,636 |
| 2022-01-21 | $11.27 | $11.75 | $10.88 | $11.25 | $11.25 | 1,096,223 |
| 2022-01-20 | $10.82 | $11.88 | $10.78 | $11.15 | $11.15 | 930,999 |
| 2022-01-19 | $10.90 | $11.25 | $10.42 | $10.66 | $10.66 | 770,189 |
| 2022-01-18 | $10.80 | $11.37 | $10.70 | $10.82 | $10.82 | 1,267,782 |
| 2022-01-14 | $11.90 | $12.28 | $11.50 | $11.75 | $11.75 | 650,952 |
| 2022-01-13 | $12.40 | $12.44 | $11.97 | $12.14 | $12.14 | 435,064 |
| 2022-01-12 | $13.36 | $13.42 | $12.37 | $12.42 | $12.42 | 680,203 |
| 2022-01-11 | $12.86 | $13.45 | $12.70 | $13.16 | $13.16 | 455,114 |
| 2022-01-10 | $12.61 | $12.96 | $11.79 | $12.95 | $12.95 | 1,025,645 |
| 2022-01-07 | $13.80 | $13.82 | $12.89 | $12.97 | $12.97 | 962,095 |
| 2022-01-06 | $14.16 | $14.55 | $13.40 | $13.55 | $13.55 | 1,101,112 |
| 2022-01-05 | $15.36 | $15.85 | $13.81 | $13.97 | $13.97 | 848,978 |
| 2022-01-04 | $15.84 | $16.09 | $14.95 | $15.55 | $15.55 | 508,746 |
| 2022-01-03 | $14.83 | $16.36 | $14.57 | $16.05 | $16.05 | 714,169 |
| 2021-12-31 | $15.35 | $15.62 | $14.40 | $14.54 | $14.54 | 1,036,938 |
| 2021-12-30 | $15.07 | $15.79 | $15.05 | $15.39 | $15.39 | 933,026 |
| 2021-12-29 | $16.15 | $16.16 | $15.16 | $15.22 | $15.22 | 690,336 |
| 2021-12-28 | $16.17 | $16.95 | $15.85 | $15.99 | $15.99 | 826,701 |
| 2021-12-27 | $17.30 | $17.50 | $16.38 | $16.58 | $16.58 | 1,147,343 |
| 2021-12-23 | $17.99 | $18.40 | $17.40 | $17.86 | $17.86 | 723,383 |
| 2021-12-22 | $18.40 | $19.50 | $18.17 | $18.58 | $18.58 | 600,655 |
| 2021-12-21 | $18.03 | $18.70 | $17.57 | $18.62 | $18.62 | 583,875 |
| 2021-12-20 | $18.00 | $18.66 | $17.62 | $17.80 | $17.80 | 1,282,727 |
| 2021-12-17 | $17.21 | $18.93 | $17.01 | $18.86 | $18.86 | 812,956 |
| 2021-12-16 | $17.51 | $17.90 | $17.13 | $17.45 | $17.45 | 567,144 |
| 2021-12-15 | $16.43 | $17.66 | $16.30 | $17.63 | $17.63 | 715,652 |
| 2021-12-14 | $16.36 | $17.15 | $16.10 | $16.55 | $16.55 | 563,023 |
| 2021-12-13 | $16.65 | $17.13 | $16.31 | $16.88 | $16.88 | 907,098 |
| 2021-12-10 | $16.29 | $16.88 | $16.25 | $16.72 | $16.72 | 676,981 |
| 2021-12-09 | $17.18 | $17.67 | $16.10 | $16.16 | $16.16 | 650,954 |
| 2021-12-08 | $17.52 | $17.89 | $16.99 | $17.55 | $17.55 | 516,073 |
| 2021-12-07 | $16.28 | $18.14 | $16.28 | $17.84 | $17.84 | 916,253 |
| 2021-12-06 | $15.39 | $16.15 | $13.90 | $15.72 | $15.72 | 1,755,350 |
| 2021-12-03 | $17.72 | $17.79 | $15.46 | $15.94 | $15.94 | 1,503,776 |
| 2021-12-02 | $18.30 | $18.96 | $16.85 | $17.69 | $17.69 | 1,789,003 |
| 2021-12-01 | $20.71 | $21.00 | $17.99 | $18.04 | $18.04 | 1,304,808 |
| 2021-11-30 | $20.87 | $21.49 | $19.67 | $20.63 | $20.63 | 711,325 |
| 2021-11-29 | $20.25 | $21.34 | $19.84 | $21.17 | $21.17 | 1,074,854 |
| 2021-11-26 | $19.43 | $20.20 | $19.40 | $20.15 | $20.15 | 390,777 |
| 2021-11-24 | $19.54 | $20.55 | $19.54 | $20.33 | $20.33 | 595,460 |
| 2021-11-23 | $19.86 | $20.57 | $19.26 | $20.02 | $20.02 | 819,669 |
| 2021-11-22 | $19.38 | $20.37 | $18.70 | $19.94 | $19.94 | 1,344,001 |
| 2021-11-19 | $19.10 | $19.85 | $18.53 | $18.96 | $18.96 | 1,453,137 |
| 2021-11-18 | $20.19 | $20.35 | $18.50 | $19.01 | $19.01 | 1,883,956 |
| 2021-11-17 | $20.70 | $20.80 | $18.30 | $20.01 | $20.01 | 5,388,940 |
| 2021-11-16 | $22.86 | $22.86 | $21.60 | $21.74 | $21.74 | 1,250,424 |
| 2021-11-15 | $23.46 | $23.96 | $22.76 | $23.22 | $23.22 | 659,071 |
| 2021-11-12 | $23.80 | $24.22 | $23.20 | $23.87 | $23.87 | 486,147 |
| 2021-11-11 | $24.19 | $24.31 | $23.51 | $23.64 | $23.64 | 409,774 |
| 2021-11-10 | $24.47 | $25.28 | $23.68 | $23.89 | $23.89 | 452,868 |
| 2021-11-09 | $26.98 | $27.05 | $24.80 | $24.98 | $24.98 | 599,008 |
| 2021-11-08 | $26.06 | $27.48 | $25.78 | $26.82 | $26.82 | 779,880 |
| 2021-11-05 | $26.76 | $27.30 | $24.75 | $25.60 | $25.60 | 687,785 |
| 2021-11-04 | $27.11 | $27.31 | $25.45 | $26.57 | $26.57 | 965,405 |
| 2021-11-03 | $23.66 | $28.60 | $23.58 | $26.96 | $26.96 | 5,015,972 |
| 2021-11-02 | $23.83 | $24.25 | $23.40 | $23.83 | $23.83 | 453,452 |
| 2021-11-01 | $22.70 | $24.57 | $22.66 | $24.43 | $24.43 | 677,201 |
| 2021-10-29 | $22.91 | $23.50 | $22.46 | $22.65 | $22.65 | 575,423 |
| 2021-10-28 | $22.14 | $22.94 | $21.95 | $22.76 | $22.76 | 392,811 |
| 2021-10-27 | $22.75 | $22.88 | $21.86 | $22.07 | $22.07 | 454,025 |
| 2021-10-26 | $23.30 | $23.36 | $22.40 | $22.55 | $22.55 | 357,393 |
| 2021-10-25 | $22.74 | $23.54 | $22.50 | $23.09 | $23.09 | 434,231 |
| 2021-10-22 | $23.49 | $23.50 | $22.51 | $22.74 | $22.74 | 359,157 |
| 2021-10-21 | $23.35 | $24.10 | $23.20 | $23.69 | $23.69 | 415,045 |
| 2021-10-20 | $23.20 | $23.76 | $22.91 | $23.68 | $23.68 | 267,446 |
| 2021-10-19 | $23.00 | $23.84 | $22.80 | $23.24 | $23.24 | 475,184 |
| 2021-10-18 | $22.56 | $23.19 | $22.30 | $22.71 | $22.71 | 315,050 |
| 2021-10-15 | $23.40 | $23.75 | $22.52 | $22.73 | $22.73 | 272,671 |
| 2021-10-14 | $23.00 | $23.85 | $22.90 | $23.11 | $23.11 | 403,079 |
| 2021-10-13 | $22.33 | $22.89 | $22.27 | $22.72 | $22.72 | 260,775 |
| 2021-10-12 | $21.48 | $22.55 | $21.41 | $22.37 | $22.37 | 524,312 |
| 2021-10-11 | $21.90 | $22.13 | $21.44 | $21.49 | $21.49 | 441,210 |
| 2021-10-08 | $22.66 | $22.74 | $21.89 | $21.92 | $21.92 | 413,372 |
| 2021-10-07 | $22.50 | $23.29 | $22.37 | $22.65 | $22.65 | 396,151 |
| 2021-10-06 | $22.77 | $23.30 | $22.27 | $22.30 | $22.30 | 453,193 |
| 2021-10-05 | $22.24 | $23.60 | $22.10 | $23.42 | $23.42 | 650,932 |
| 2021-10-04 | $22.68 | $22.72 | $21.35 | $22.09 | $22.09 | 747,270 |
| 2021-10-01 | $22.80 | $23.11 | $21.86 | $22.87 | $22.87 | 532,551 |
| 2021-09-30 | $22.70 | $23.24 | $22.38 | $22.50 | $22.50 | 537,802 |
| 2021-09-29 | $24.61 | $24.68 | $22.27 | $22.68 | $22.68 | 1,017,322 |
| 2021-09-28 | $25.13 | $25.45 | $24.32 | $24.50 | $24.50 | 562,434 |
| 2021-09-27 | $24.26 | $25.73 | $24.04 | $25.65 | $25.65 | 853,872 |
| 2021-09-24 | $24.07 | $25.40 | $23.88 | $24.26 | $24.26 | 657,847 |
| 2021-09-23 | $24.04 | $24.35 | $23.40 | $24.27 | $24.27 | 566,551 |
| 2021-09-22 | $23.37 | $23.92 | $23.03 | $23.83 | $23.83 | 309,151 |
| 2021-09-21 | $22.98 | $23.78 | $22.92 | $23.33 | $23.33 | 407,429 |
| 2021-09-20 | $23.00 | $23.49 | $22.40 | $22.76 | $22.76 | 600,597 |
| 2021-09-17 | $23.56 | $24.42 | $23.25 | $24.33 | $24.33 | 473,854 |
| 2021-09-16 | $22.50 | $23.73 | $22.35 | $23.48 | $23.48 | 549,914 |
| 2021-09-15 | $21.99 | $22.55 | $21.72 | $22.46 | $22.46 | 443,040 |
| 2021-09-14 | $22.53 | $23.02 | $21.82 | $21.93 | $21.93 | 639,199 |
| 2021-09-13 | $23.05 | $23.19 | $22.32 | $22.64 | $22.64 | 578,241 |
| 2021-09-10 | $23.77 | $23.80 | $22.97 | $23.12 | $23.12 | 684,006 |
| 2021-09-09 | $23.59 | $24.41 | $23.42 | $23.62 | $23.62 | 597,498 |
| 2021-09-08 | $24.05 | $24.15 | $23.07 | $23.92 | $23.92 | 686,305 |
| 2021-09-07 | $25.00 | $25.25 | $24.11 | $24.25 | $24.25 | 686,355 |
| 2021-09-03 | $25.06 | $25.27 | $24.65 | $25.07 | $25.07 | 372,936 |
| 2021-09-02 | $25.12 | $25.90 | $24.83 | $25.13 | $25.13 | 598,024 |
| 2021-09-01 | $24.44 | $25.97 | $24.39 | $25.18 | $25.18 | 609,763 |
| 2021-08-31 | $24.27 | $24.67 | $23.89 | $24.66 | $24.66 | 651,441 |
| 2021-08-30 | $24.74 | $24.88 | $24.01 | $24.18 | $24.18 | 583,707 |
| 2021-08-27 | $24.01 | $24.89 | $23.77 | $24.52 | $24.52 | 523,664 |
| 2021-08-26 | $24.17 | $24.74 | $23.53 | $23.79 | $23.79 | 425,909 |
| 2021-08-25 | $24.20 | $24.90 | $23.93 | $24.17 | $24.17 | 600,503 |
| 2021-08-24 | $23.54 | $24.54 | $23.07 | $24.20 | $24.20 | 881,812 |
| 2021-08-23 | $23.20 | $23.44 | $22.80 | $22.97 | $22.97 | 760,731 |
| 2021-08-20 | $21.25 | $23.14 | $21.11 | $22.57 | $22.57 | 1,075,594 |
| 2021-08-19 | $21.56 | $22.70 | $21.31 | $21.43 | $21.43 | 2,753,649 |
| 2021-08-18 | $24.06 | $24.82 | $22.86 | $23.68 | $23.68 | 1,034,873 |
| 2021-08-17 | $24.69 | $24.69 | $23.50 | $23.97 | $23.97 | 926,528 |
| 2021-08-16 | $26.60 | $26.66 | $24.82 | $24.98 | $24.98 | 1,183,296 |
| 2021-08-13 | $28.49 | $28.60 | $26.80 | $27.19 | $27.19 | 922,937 |
| 2021-08-12 | $26.25 | $29.03 | $26.13 | $28.29 | $28.29 | 1,798,733 |
| 2021-08-11 | $26.73 | $27.30 | $25.44 | $26.16 | $26.16 | 1,353,779 |
| 2021-08-10 | $28.76 | $29.00 | $25.14 | $26.07 | $26.07 | 4,572,051 |
| 2021-08-09 | $30.28 | $30.71 | $29.82 | $30.12 | $30.12 | 541,670 |
| 2021-08-06 | $30.31 | $30.44 | $29.78 | $30.05 | $30.05 | 538,280 |
| 2021-08-05 | $29.00 | $30.50 | $28.60 | $30.06 | $30.06 | 565,741 |
| 2021-08-04 | $29.18 | $30.25 | $28.88 | $29.06 | $29.06 | 1,023,998 |
| 2021-08-03 | $29.16 | $29.36 | $28.24 | $29.29 | $29.29 | 442,221 |
| 2021-08-02 | $28.39 | $29.29 | $28.00 | $29.11 | $29.11 | 388,484 |
| 2021-07-30 | $28.41 | $28.83 | $28.06 | $28.35 | $28.35 | 320,423 |
| 2021-07-29 | $28.99 | $29.22 | $27.80 | $28.92 | $28.92 | 499,639 |
| 2021-07-28 | $27.56 | $28.88 | $27.20 | $28.63 | $28.63 | 502,749 |
| 2021-07-27 | $27.27 | $27.99 | $26.36 | $27.74 | $27.74 | 577,203 |
| 2021-07-26 | $27.83 | $27.85 | $26.80 | $27.65 | $27.65 | 599,995 |
| 2021-07-23 | $27.63 | $28.12 | $26.52 | $27.85 | $27.85 | 498,279 |
| 2021-07-22 | $28.50 | $28.88 | $27.45 | $27.73 | $27.73 | 315,847 |
| 2021-07-21 | $27.84 | $28.62 | $27.30 | $28.23 | $28.23 | 634,881 |
| 2021-07-20 | $27.21 | $27.96 | $26.21 | $27.82 | $27.82 | 541,842 |
| 2021-07-19 | $25.10 | $27.30 | $24.80 | $26.59 | $26.59 | 1,251,876 |
| 2021-07-16 | $29.05 | $29.05 | $25.86 | $26.06 | $26.06 | 1,460,164 |
| 2021-07-15 | $29.85 | $30.63 | $27.79 | $28.38 | $28.38 | 1,232,187 |
| 2021-07-14 | $30.30 | $30.50 | $29.38 | $30.06 | $30.06 | 673,010 |
| 2021-07-13 | $31.10 | $31.30 | $29.35 | $29.78 | $29.78 | 947,764 |
| 2021-07-12 | $31.95 | $32.42 | $30.66 | $31.35 | $31.35 | 745,085 |
| 2021-07-09 | $30.14 | $31.48 | $29.94 | $31.20 | $31.20 | 501,695 |
| 2021-07-08 | $29.12 | $30.42 | $28.90 | $30.02 | $30.02 | 881,018 |
| 2021-07-07 | $32.21 | $32.35 | $29.58 | $30.47 | $30.47 | 1,080,454 |
| 2021-07-06 | $30.76 | $32.20 | $30.15 | $32.05 | $32.05 | 790,590 |
| 2021-07-02 | $31.72 | $32.27 | $30.33 | $30.48 | $30.48 | 711,533 |
| 2021-07-01 | $32.08 | $32.77 | $31.12 | $31.75 | $31.75 | 619,218 |
| 2021-06-30 | $32.94 | $32.98 | $31.56 | $32.05 | $32.05 | 837,790 |
| 2021-06-29 | $34.05 | $34.50 | $32.50 | $32.89 | $32.89 | 995,681 |
| 2021-06-28 | $32.05 | $33.79 | $32.05 | $33.31 | $33.31 | 1,270,755 |
| 2021-06-25 | $30.02 | $32.47 | $29.80 | $31.65 | $31.65 | 1,587,214 |
| 2021-06-24 | $30.70 | $30.93 | $29.45 | $29.84 | $29.84 | 1,193,176 |
| 2021-06-23 | $30.55 | $31.45 | $30.14 | $30.58 | $30.58 | 866,370 |
| 2021-06-22 | $31.01 | $31.13 | $29.75 | $30.55 | $30.55 | 735,658 |
| 2021-06-21 | $29.93 | $31.33 | $28.80 | $30.70 | $30.70 | 1,168,085 |
| 2021-06-18 | $30.07 | $30.42 | $29.25 | $30.01 | $30.01 | 1,186,200 |
| 2021-06-17 | $30.76 | $33.35 | $29.63 | $30.50 | $30.50 | 8,053,723 |
| 2021-06-16 | $27.68 | $28.50 | $27.18 | $27.98 | $27.98 | 772,949 |
| 2021-06-15 | $29.04 | $29.29 | $27.72 | $28.25 | $28.25 | 821,077 |
| 2021-06-14 | $29.92 | $30.20 | $28.30 | $29.20 | $29.20 | 917,545 |
| 2021-06-11 | $28.95 | $29.77 | $28.89 | $29.67 | $29.67 | 780,211 |
| 2021-06-10 | $30.00 | $30.54 | $27.80 | $28.66 | $28.66 | 1,670,441 |
| 2021-06-09 | $28.85 | $29.96 | $28.50 | $29.72 | $29.72 | 1,620,484 |
| 2021-06-08 | $29.43 | $29.80 | $27.57 | $28.60 | $28.60 | 1,648,858 |
| 2021-06-07 | $27.63 | $29.50 | $27.60 | $28.62 | $28.62 | 1,397,757 |
| 2021-06-04 | $27.68 | $28.86 | $27.12 | $27.52 | $27.52 | 1,431,472 |
| 2021-06-03 | $26.23 | $28.96 | $25.33 | $27.46 | $27.46 | 2,278,626 |
| 2021-06-02 | $26.83 | $26.91 | $25.69 | $26.53 | $26.53 | 1,655,376 |
| 2021-06-01 | $25.85 | $26.71 | $24.54 | $26.71 | $26.71 | 1,456,361 |
| 2021-05-28 | $26.96 | $28.08 | $24.77 | $25.00 | $25.00 | 2,319,316 |
| 2021-05-27 | $23.66 | $26.00 | $23.55 | $26.00 | $26.00 | 2,940,545 |
| 2021-05-26 | $22.00 | $24.30 | $21.70 | $23.69 | $23.69 | 1,589,230 |
| 2021-05-25 | $23.31 | $23.31 | $21.70 | $22.08 | $22.08 | 1,406,467 |
| 2021-05-24 | $23.20 | $23.76 | $22.61 | $22.92 | $22.92 | 1,060,625 |
| 2021-05-21 | $25.00 | $25.33 | $22.72 | $22.89 | $22.89 | 1,740,662 |
| 2021-05-20 | $24.00 | $24.76 | $23.40 | $24.34 | $24.34 | 1,435,522 |
| 2021-05-19 | $23.11 | $23.63 | $22.58 | $23.39 | $23.39 | 1,448,480 |
| 2021-05-18 | $21.76 | $25.50 | $21.42 | $24.27 | $24.27 | 3,047,338 |
| 2021-05-17 | $21.22 | $22.20 | $20.80 | $21.57 | $21.57 | 1,627,835 |
| 2021-05-14 | $20.38 | $22.29 | $19.05 | $21.91 | $21.91 | 4,002,917 |
| 2021-05-13 | $22.85 | $23.17 | $19.65 | $19.80 | $19.80 | 3,395,838 |
| 2021-05-12 | $21.81 | $24.32 | $20.70 | $22.47 | $22.47 | 5,879,036 |
| 2021-05-11 | $21.13 | $23.49 | $20.93 | $21.30 | $21.30 | 7,059,648 |
| 2021-05-10 | $29.16 | $29.22 | $26.12 | $26.18 | $26.18 | 2,134,057 |
| 2021-05-07 | $30.21 | $31.11 | $28.82 | $29.09 | $29.09 | 959,510 |
| 2021-05-06 | $29.41 | $29.94 | $27.73 | $29.64 | $29.64 | 1,548,666 |
| 2021-05-05 | $30.68 | $31.11 | $29.25 | $29.40 | $29.40 | 1,120,053 |
| 2021-05-04 | $30.62 | $31.36 | $29.68 | $30.36 | $30.36 | 1,730,831 |
| 2021-05-03 | $33.43 | $33.71 | $31.25 | $31.34 | $31.34 | 1,384,120 |
| 2021-04-30 | $33.11 | $34.24 | $33.05 | $33.55 | $33.55 | 607,909 |
| 2021-04-29 | $35.60 | $35.70 | $33.43 | $34.12 | $34.12 | 980,463 |
| 2021-04-28 | $35.32 | $35.77 | $34.11 | $35.49 | $35.49 | 1,172,326 |
| 2021-04-27 | $34.25 | $36.50 | $34.23 | $35.89 | $35.89 | 2,353,058 |
| 2021-04-26 | $34.44 | $34.77 | $33.52 | $34.01 | $34.01 | 1,184,293 |
| 2021-04-23 | $33.00 | $34.47 | $32.16 | $33.85 | $33.85 | 1,249,706 |
| 2021-04-22 | $35.00 | $35.10 | $32.21 | $32.88 | $32.88 | 2,098,783 |
| 2021-04-21 | $30.00 | $33.69 | $29.25 | $33.23 | $33.23 | 2,704,751 |
| 2021-04-20 | $32.10 | $32.45 | $29.51 | $30.45 | $30.45 | 2,422,114 |
| 2021-04-19 | $34.05 | $35.16 | $31.80 | $32.43 | $32.43 | 2,028,889 |
| 2021-04-16 | $34.14 | $34.90 | $32.64 | $33.68 | $33.68 | 1,366,750 |
| 2021-04-15 | $36.73 | $37.42 | $33.28 | $34.20 | $34.20 | 2,412,560 |
| 2021-04-14 | $36.80 | $38.25 | $35.70 | $36.04 | $36.04 | 1,847,304 |
| 2021-04-13 | $36.00 | $37.87 | $35.30 | $36.54 | $36.54 | 2,324,094 |
| 2021-04-12 | $38.80 | $38.99 | $35.64 | $36.15 | $36.15 | 3,237,889 |
| 2021-04-09 | $40.03 | $40.80 | $38.72 | $39.28 | $39.28 | 2,258,138 |
| 2021-04-08 | $41.20 | $43.20 | $39.85 | $40.08 | $40.08 | 4,620,326 |
| 2021-04-07 | $44.77 | $44.80 | $40.40 | $41.03 | $41.03 | 4,603,609 |
| 2021-04-06 | $47.20 | $48.39 | $43.71 | $44.76 | $44.76 | 7,601,831 |
| 2021-04-05 | $63.61 | $64.00 | $47.26 | $48.55 | $48.55 | 28,631,919 |
| 2021-04-01 | $43.47 | $43.67 | $40.60 | $41.33 | $41.33 | 875,843 |
| 2021-03-31 | $39.49 | $43.35 | $39.15 | $41.45 | $41.45 | 1,498,883 |
| 2021-03-30 | $38.84 | $38.97 | $37.21 | $38.78 | $38.78 | 1,008,232 |
| 2021-03-29 | $38.70 | $39.50 | $38.03 | $38.87 | $38.87 | 713,242 |
| 2021-03-26 | $40.50 | $41.45 | $37.51 | $39.51 | $39.51 | 1,158,512 |
| 2021-03-25 | $37.80 | $40.98 | $37.06 | $40.00 | $40.00 | 1,245,421 |
| 2021-03-24 | $43.73 | $43.79 | $38.57 | $39.27 | $39.27 | 2,081,644 |
| 2021-03-23 | $46.60 | $46.90 | $43.25 | $44.14 | $44.14 | 1,291,572 |
| 2021-03-22 | $48.75 | $49.45 | $46.30 | $47.11 | $47.11 | 1,063,036 |
| 2021-03-19 | $47.00 | $48.90 | $46.10 | $48.11 | $48.11 | 1,536,795 |
| 2021-03-18 | $47.28 | $49.80 | $46.10 | $46.33 | $46.33 | 1,187,000 |
| 2021-03-17 | $45.13 | $49.80 | $44.22 | $48.79 | $48.79 | 1,868,605 |
| 2021-03-16 | $51.04 | $52.60 | $45.60 | $47.40 | $47.40 | 2,354,561 |
| 2021-03-15 | $46.50 | $52.01 | $44.50 | $50.30 | $50.30 | 4,440,384 |
| 2021-03-12 | $42.75 | $44.31 | $42.00 | $43.97 | $43.97 | 1,238,218 |
| 2021-03-11 | $40.81 | $46.50 | $40.13 | $44.40 | $44.40 | 2,952,315 |
| 2021-03-10 | $41.55 | $42.60 | $38.56 | $39.54 | $39.54 | 1,304,825 |
| 2021-03-09 | $39.82 | $41.50 | $38.84 | $40.21 | $40.21 | 1,228,612 |
| 2021-03-08 | $38.35 | $41.81 | $37.56 | $37.71 | $37.71 | 1,339,552 |
| 2021-03-05 | $37.89 | $40.08 | $32.20 | $39.41 | $39.41 | 3,060,351 |
| 2021-03-04 | $40.47 | $40.70 | $35.03 | $36.41 | $36.41 | 4,443,556 |
| 2021-03-03 | $42.95 | $43.47 | $40.27 | $41.67 | $41.67 | 1,867,748 |
| 2021-03-02 | $47.81 | $48.48 | $41.55 | $43.01 | $43.01 | 3,032,676 |
| 2021-03-01 | $45.31 | $47.30 | $44.45 | $44.82 | $44.82 | 1,744,611 |
| 2021-02-26 | $48.10 | $48.14 | $44.20 | $45.27 | $45.27 | 1,376,310 |
| 2021-02-25 | $53.65 | $54.13 | $46.00 | $46.30 | $46.30 | 2,385,161 |
| 2021-02-24 | $48.42 | $56.77 | $47.30 | $53.65 | $53.65 | 4,718,773 |
| 2021-02-23 | $47.74 | $50.89 | $43.30 | $48.23 | $48.23 | 2,541,835 |
| 2021-02-22 | $54.70 | $56.50 | $50.50 | $51.74 | $51.74 | 2,398,195 |
| 2021-02-19 | $57.45 | $59.49 | $54.51 | $56.85 | $56.85 | 2,151,786 |
| 2021-02-18 | $58.10 | $58.80 | $54.20 | $55.50 | $55.50 | 2,357,941 |
| 2021-02-17 | $60.61 | $62.50 | $58.33 | $59.38 | $59.38 | 1,754,283 |
| 2021-02-16 | $68.10 | $68.50 | $59.60 | $60.50 | $60.50 | 3,074,336 |
| 2021-02-12 | $66.00 | $67.85 | $64.00 | $66.15 | $66.15 | 1,556,513 |
| 2021-02-11 | $69.75 | $73.49 | $63.50 | $64.49 | $64.49 | 6,171,905 |
| 2021-02-10 | $81.53 | $87.95 | $73.50 | $73.54 | $73.54 | 2,595,578 |
| 2021-02-09 | $68.35 | $86.30 | $66.11 | $81.97 | $81.97 | 3,429,402 |
| 2021-02-08 | $72.75 | $75.48 | $68.82 | $72.41 | $72.41 | 1,304,239 |
| 2021-02-05 | $66.50 | $72.50 | $65.25 | $69.77 | $69.77 | 1,116,107 |
| 2021-02-04 | $67.75 | $68.50 | $64.51 | $65.37 | $65.37 | 1,036,462 |
| 2021-02-03 | $71.86 | $71.96 | $67.58 | $68.50 | $68.50 | 1,078,973 |
| 2021-02-02 | $72.62 | $77.56 | $68.80 | $71.38 | $71.38 | 1,325,310 |
| 2021-02-01 | $70.99 | $74.87 | $65.04 | $69.53 | $69.53 | 2,867,283 |
| 2021-01-29 | $75.50 | $81.80 | $71.55 | $75.78 | $75.78 | 1,315,062 |
| 2021-01-28 | $86.40 | $87.29 | $66.00 | $72.02 | $72.02 | 2,345,481 |
| 2021-01-27 | $78.72 | $94.81 | $78.55 | $89.39 | $89.39 | 2,213,887 |
| 2021-01-26 | $66.76 | $85.88 | $65.52 | $85.13 | $85.13 | 3,113,786 |
| 2021-01-25 | $67.53 | $72.97 | $61.88 | $66.32 | $66.32 | 1,721,319 |
| 2021-01-22 | $63.25 | $69.90 | $61.51 | $65.85 | $65.85 | 2,440,079 |
| 2021-01-21 | $53.17 | $68.90 | $51.56 | $66.21 | $66.21 | 4,746,556 |
| 2021-01-20 | $53.38 | $54.00 | $51.00 | $52.46 | $52.46 | 639,832 |
| 2021-01-19 | $54.47 | $55.02 | $52.07 | $53.25 | $53.25 | 815,665 |
| 2021-01-15 | $51.87 | $53.38 | $49.50 | $49.68 | $49.68 | 578,279 |
| 2021-01-14 | $55.85 | $55.87 | $50.58 | $52.58 | $52.58 | 878,218 |
| 2021-01-13 | $51.90 | $55.77 | $51.76 | $54.53 | $54.53 | 1,002,976 |
| 2021-01-12 | $52.79 | $52.99 | $48.88 | $51.75 | $51.75 | 690,015 |
| 2021-01-11 | $50.11 | $53.50 | $50.00 | $51.62 | $51.62 | 982,892 |
| 2021-01-08 | $47.62 | $54.70 | $47.60 | $53.24 | $53.24 | 1,657,522 |
| 2021-01-07 | $47.02 | $48.19 | $46.20 | $47.62 | $47.62 | 545,924 |
| 2021-01-06 | $45.52 | $48.55 | $45.00 | $45.88 | $45.88 | 627,696 |
| 2021-01-05 | $45.00 | $47.10 | $44.55 | $45.55 | $45.55 | 788,074 |
| 2021-01-04 | $47.38 | $48.10 | $44.55 | $45.72 | $45.72 | 607,208 |
| 2020-12-31 | $49.04 | $49.24 | $44.75 | $45.66 | $45.66 | 747,967 |
| 2020-12-30 | $49.00 | $50.28 | $47.80 | $48.55 | $48.55 | 575,664 |
| 2020-12-29 | $48.50 | $49.70 | $46.60 | $47.98 | $47.98 | 487,928 |
| 2020-12-28 | $52.80 | $53.49 | $47.50 | $47.82 | $47.82 | 1,087,137 |
| 2020-12-24 | $54.91 | $55.50 | $50.57 | $52.46 | $52.46 | 504,655 |
| 2020-12-23 | $55.46 | $56.50 | $51.55 | $53.99 | $53.99 | 1,012,558 |
| 2020-12-22 | $51.94 | $57.26 | $51.50 | $56.66 | $56.66 | 1,699,306 |
| 2020-12-21 | $47.84 | $50.58 | $47.50 | $50.31 | $50.31 | 738,620 |
| 2020-12-18 | $50.86 | $53.40 | $48.70 | $49.63 | $49.63 | 1,265,312 |
| 2020-12-17 | $45.97 | $53.83 | $44.50 | $53.47 | $53.47 | 2,063,319 |
| 2020-12-16 | $43.19 | $44.99 | $41.79 | $44.01 | $44.01 | 686,346 |
| 2020-12-15 | $45.12 | $45.56 | $42.10 | $42.10 | $42.10 | 931,206 |
| 2020-12-14 | $46.67 | $48.51 | $44.03 | $44.63 | $44.63 | 869,489 |
| 2020-12-11 | $46.86 | $50.35 | $46.12 | $46.26 | $46.26 | 1,008,229 |
| 2020-12-10 | $42.00 | $49.48 | $41.50 | $48.80 | $48.80 | 2,327,548 |
| 2020-12-09 | $47.67 | $49.20 | $43.76 | $44.50 | $44.50 | 2,278,826 |
| 2020-12-08 | $50.12 | $52.50 | $48.00 | $49.72 | $49.72 | 2,074,406 |
| 2020-12-07 | $55.45 | $56.43 | $51.26 | $52.71 | $52.71 | 2,318,439 |
| 2020-12-04 | $56.37 | $61.17 | $53.00 | $57.04 | $57.04 | 2,309,099 |
| 2020-12-03 | $63.71 | $65.49 | $51.00 | $58.06 | $58.06 | 6,477,036 |
| 2020-12-02 | $54.90 | $63.56 | $50.35 | $60.93 | $60.93 | 3,249,791 |
| 2020-12-01 | $64.00 | $69.18 | $58.25 | $59.20 | $59.20 | 3,019,480 |
| 2020-11-30 | $55.80 | $61.30 | $49.00 | $61.30 | $61.30 | 3,896,884 |
| 2020-11-27 | $49.00 | $54.87 | $48.20 | $52.30 | $52.30 | 2,669,217 |
| 2020-11-25 | $45.50 | $47.40 | $43.60 | $46.07 | $46.07 | 1,722,387 |
| 2020-11-24 | $45.00 | $48.58 | $41.00 | $45.00 | $45.00 | 3,345,356 |
| 2020-11-23 | $37.12 | $44.25 | $37.12 | $43.30 | $43.30 | 2,788,943 |
| 2020-11-20 | $38.20 | $38.68 | $36.50 | $36.74 | $36.74 | 958,761 |
| 2020-11-19 | $37.51 | $38.72 | $37.06 | $38.11 | $38.11 | 536,515 |
| 2020-11-18 | $38.00 | $39.13 | $36.70 | $36.82 | $36.82 | 661,421 |
| 2020-11-17 | $38.15 | $40.45 | $37.45 | $37.81 | $37.81 | 1,191,732 |
| 2020-11-16 | $36.50 | $39.10 | $36.39 | $38.43 | $38.43 | 810,131 |
| 2020-11-13 | $36.51 | $38.61 | $35.76 | $36.07 | $36.07 | 732,617 |
| 2020-11-12 | $37.86 | $38.18 | $35.52 | $37.29 | $37.29 | 1,062,031 |
| 2020-11-11 | $36.71 | $39.13 | $36.50 | $38.04 | $38.04 | 1,225,525 |
| 2020-11-10 | $34.13 | $37.30 | $34.00 | $36.11 | $36.11 | 1,096,086 |
| 2020-11-09 | $33.65 | $36.90 | $33.39 | $34.13 | $34.13 | 1,218,551 |
| 2020-11-06 | $33.57 | $34.52 | $30.20 | $34.07 | $34.07 | 1,144,699 |
| 2020-11-05 | $29.81 | $33.00 | $29.45 | $31.75 | $31.75 | 1,000,730 |
| 2020-11-04 | $29.58 | $30.47 | $28.30 | $28.96 | $28.96 | 462,831 |
| 2020-11-03 | $28.19 | $29.83 | $27.71 | $29.13 | $29.13 | 487,188 |
| 2020-11-02 | $27.72 | $28.20 | $27.08 | $27.38 | $27.38 | 439,576 |
| 2020-10-30 | $28.58 | $29.08 | $26.93 | $27.60 | $27.60 | 613,308 |
| 2020-10-29 | $28.68 | $31.44 | $27.60 | $29.16 | $29.16 | 1,517,782 |
| 2020-10-28 | $28.21 | $28.27 | $26.50 | $26.66 | $26.66 | 639,164 |
| 2020-10-27 | $28.95 | $30.13 | $27.61 | $29.17 | $29.17 | 553,052 |
| 2020-10-26 | $29.58 | $30.17 | $27.94 | $28.92 | $28.92 | 871,179 |
| 2020-10-23 | $31.15 | $31.57 | $30.33 | $30.74 | $30.74 | 355,099 |
| 2020-10-22 | $30.49 | $31.97 | $30.28 | $31.57 | $31.57 | 468,070 |
| 2020-10-21 | $31.28 | $31.93 | $29.30 | $30.93 | $30.93 | 838,060 |
| 2020-10-20 | $33.81 | $33.84 | $30.26 | $30.97 | $30.97 | 1,274,556 |
| 2020-10-19 | $34.50 | $36.30 | $33.01 | $33.20 | $33.20 | 770,549 |
| 2020-10-16 | $37.55 | $37.80 | $35.00 | $35.20 | $35.20 | 899,165 |
| 2020-10-15 | $35.49 | $36.99 | $34.60 | $36.27 | $36.27 | 900,729 |
| 2020-10-14 | $35.00 | $37.50 | $34.08 | $37.49 | $37.49 | 2,010,721 |
| 2020-10-13 | $34.90 | $35.65 | $33.70 | $34.24 | $34.24 | 961,294 |
| 2020-10-12 | $37.06 | $37.73 | $35.00 | $35.19 | $35.19 | 931,769 |
| 2020-10-09 | $37.50 | $37.88 | $36.14 | $36.80 | $36.80 | 967,450 |
| 2020-10-08 | $40.51 | $42.75 | $36.01 | $36.74 | $36.74 | 3,762,017 |
| 2020-10-07 | $36.67 | $40.50 | $36.67 | $39.72 | $39.72 | 3,426,616 |
| 2020-10-06 | $40.10 | $40.54 | $34.57 | $35.05 | $35.05 | 3,402,355 |
| 2020-10-05 | $39.89 | $45.00 | $38.06 | $39.50 | $39.50 | 12,374,714 |
| 2020-10-02 | $31.22 | $38.50 | $29.37 | $37.44 | $37.44 | 25,617,999 |
| 2020-10-01 | $24.20 | $24.99 | $23.05 | $23.97 | $23.97 | 3,534,985 |
| 2020-09-30 | $24.00 | $25.94 | $22.50 | $23.52 | $23.52 | 2,403,691 |
| 2020-09-29 | $26.00 | $26.79 | $23.82 | $24.00 | $24.00 | 2,067,132 |
| 2020-09-28 | $29.81 | $29.90 | $26.45 | $26.56 | $26.56 | 1,435,348 |
| 2020-09-25 | $26.50 | $29.55 | $26.50 | $28.48 | $28.48 | 1,265,685 |
| 2020-09-24 | $27.15 | $28.90 | $25.65 | $27.19 | $27.19 | 2,111,594 |
| 2020-09-23 | $28.36 | $32.90 | $27.50 | $29.31 | $29.31 | 6,106,742 |
| 2020-09-22 | $23.90 | $30.57 | $22.30 | $30.11 | $30.11 | 14,358,516 |
| 2020-09-21 | $32.95 | $33.00 | $27.63 | $28.83 | $28.83 | 7,010,133 |
| 2020-09-18 | $31.10 | $35.97 | $29.33 | $34.88 | $34.88 | 9,614,776 |
| 2020-09-17 | $34.85 | $36.26 | $28.00 | $28.10 | $28.10 | 7,289,310 |
| 2020-09-16 | $36.27 | $44.00 | $34.50 | $36.80 | $36.80 | 7,548,479 |
| 2020-09-15 | $52.24 | $52.38 | $34.90 | $38.00 | $38.00 | 17,736,411 |
| 2020-09-14 | $61.81 | $62.50 | $48.20 | $49.21 | $49.21 | 7,577,581 |
| 2020-09-11 | $49.41 | $66.67 | $49.00 | $64.19 | $64.19 | 9,484,191 |
| 2020-09-10 | $45.75 | $49.25 | $45.25 | $48.31 | $48.31 | 2,329,276 |
| 2020-09-09 | $47.00 | $47.00 | $43.12 | $44.02 | $44.02 | 2,196,940 |
| 2020-09-08 | $35.91 | $42.00 | $35.00 | $40.85 | $40.85 | 2,323,971 |
| 2020-09-04 | $38.37 | $39.74 | $30.23 | $36.40 | $36.40 | 2,083,138 |
| 2020-09-03 | $40.12 | $42.49 | $36.80 | $38.50 | $38.50 | 1,678,697 |
| 2020-09-02 | $40.35 | $43.48 | $36.50 | $39.80 | $39.80 | 3,379,829 |
| 2020-09-01 | $27.65 | $37.73 | $27.65 | $35.75 | $35.75 | 4,606,521 |
| 2020-08-31 | $26.45 | $28.19 | $26.00 | $27.56 | $27.56 | 889,687 |
| 2020-08-28 | $25.71 | $27.00 | $25.00 | $25.98 | $25.98 | 687,776 |
| 2020-08-27 | $29.19 | $29.19 | $24.30 | $24.77 | $24.77 | 1,148,666 |
| 2020-08-26 | $28.33 | $29.37 | $25.75 | $27.58 | $27.58 | 1,542,265 |
| 2020-08-25 | $28.50 | $30.50 | $27.17 | $28.90 | $28.90 | 2,808,096 |
| 2020-08-24 | $24.28 | $27.88 | $23.50 | $26.70 | $26.70 | 4,618,579 |
| 2020-08-21 | $20.34 | $25.00 | $20.26 | $21.70 | $21.70 | 10,134,133 |
Nano X Imaging Ltd (NNOX) News Headlines
.jpg)
.jpg)
Nvidia discloses investments in China self-driving startup WeRide, sending shares up 90%
The artificial intelligence winner owned 1.7 million shares in WeRide for a stake worth about $25 million at the end of December, according to a new …
cnbc.com Feb. 14, 2025.jpg)
Recent Nano X Imaging Ltd (NNOX) News
Similar Companies to Nano X Imaging Ltd (NNOX) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |