Nurix Therapeutics Inc (NRIX) Exchange: NASDAQ
Data as of May 2, 2025
$12.15 ($-0.40) -3.19%
Nurix Therapeutics Inc - Daily Information
Click for more stock information on Nurix Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.56 |
| Previous Close | $12.15 |
| High | $12.72 |
| Low | $12.00 |
| Adjusted Open | $12.56 |
| Previous Adjusted Close | $12.15 |
| Adjusted High | $12.72 |
| Adjusted Low | $12.00 |
About Nurix Therapeutics Inc (NRIX)
Nurix Therapeutics is a biopharmaceutical company focused on the discovery and development of breakthrough therapies designed to modulate cellular protein levels as a novel treatment approach for cancer and other challenging diseases. Leveraging Nurix’s extensive expertise in E3 ligases together with its proprietary DNA-encoded libraries, Nurix has built DELigase, an integrated discovery platform to identify and advance novel drug candidates targeting E3 ligases, a broad class of enzymes that can modulate proteins within the cell. Nurix’s drug discovery approach is to either harness or inhibit the natural function of E3 ligases within the ubiquitin proteasome system to selectively decrease or increase cellular protein levels. Nurix’s wholly owned pipeline includes targeted protein degraders of Bruton’s tyrosine kinase, a B-cell signaling protein, and inhibitors of Casitas B-lineage lymphoma proto-oncogene B, an E3 ligase that regulates T cell activation. Nurix is headquartered in San Francisco, California.
Invest in Nurix Therapeutics Inc (NRIX)
Historical Stock Data for Nurix Therapeutics Inc (NRIX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $12.56 | $12.72 | $12.00 | $12.15 | $12.15 | 623,319 |
| 2025-03-27 | $12.84 | $13.10 | $12.39 | $12.55 | $12.55 | 577,846 |
| 2025-03-26 | $12.52 | $12.78 | $12.20 | $12.73 | $12.73 | 830,578 |
| 2025-03-25 | $13.54 | $13.54 | $12.54 | $12.58 | $12.58 | 845,362 |
| 2025-03-24 | $13.12 | $13.57 | $13.03 | $13.34 | $13.34 | 976,097 |
| 2025-03-21 | $13.66 | $13.67 | $12.75 | $12.99 | $12.99 | 2,288,289 |
| 2025-03-20 | $13.74 | $14.59 | $13.68 | $13.87 | $13.87 | 1,500,141 |
| 2025-03-19 | $13.78 | $14.06 | $13.56 | $13.90 | $13.90 | 681,301 |
| 2025-03-18 | $13.76 | $13.86 | $13.51 | $13.66 | $13.66 | 655,766 |
| 2025-03-17 | $13.33 | $13.96 | $13.04 | $13.93 | $13.93 | 757,479 |
| 2025-03-14 | $13.42 | $13.64 | $13.12 | $13.59 | $13.59 | 680,828 |
| 2025-03-13 | $14.45 | $14.67 | $12.98 | $13.19 | $13.19 | 1,890,779 |
| 2025-03-12 | $14.08 | $14.87 | $14.07 | $14.54 | $14.54 | 1,180,222 |
| 2025-03-11 | $13.62 | $13.97 | $13.30 | $13.90 | $13.90 | 594,261 |
| 2025-03-10 | $13.82 | $14.16 | $13.33 | $13.59 | $13.59 | 570,621 |
| 2025-03-07 | $14.09 | $14.29 | $13.71 | $13.86 | $13.86 | 576,560 |
| 2025-03-06 | $13.98 | $14.43 | $13.82 | $14.05 | $14.05 | 509,231 |
| 2025-03-05 | $14.20 | $14.52 | $13.85 | $14.27 | $14.27 | 714,888 |
| 2025-03-04 | $13.90 | $14.58 | $13.54 | $14.26 | $14.26 | 690,573 |
| 2025-03-03 | $15.41 | $15.51 | $13.86 | $14.19 | $14.19 | 1,287,854 |
| 2025-02-28 | $14.84 | $15.46 | $14.39 | $15.45 | $15.45 | 1,107,856 |
| 2025-02-27 | $16.92 | $17.29 | $14.99 | $15.00 | $15.00 | 1,048,405 |
| 2025-02-26 | $16.60 | $17.21 | $16.45 | $17.06 | $17.06 | 701,737 |
| 2025-02-25 | $16.88 | $16.98 | $15.88 | $16.47 | $16.47 | 1,151,930 |
| 2025-02-24 | $16.90 | $17.20 | $16.38 | $16.86 | $16.86 | 553,267 |
| 2025-02-21 | $17.25 | $17.46 | $16.75 | $16.87 | $16.87 | 524,361 |
| 2025-02-20 | $17.29 | $17.33 | $16.87 | $17.04 | $17.04 | 571,097 |
| 2025-02-19 | $16.65 | $17.41 | $16.56 | $17.35 | $17.35 | 817,901 |
| 2025-02-18 | $17.71 | $18.07 | $16.72 | $16.73 | $16.73 | 651,773 |
| 2025-02-14 | $17.67 | $18.02 | $17.18 | $17.59 | $17.59 | 663,752 |
| 2025-02-13 | $17.61 | $17.85 | $17.14 | $17.57 | $17.57 | 424,716 |
| 2025-02-12 | $16.77 | $17.35 | $16.66 | $17.31 | $17.31 | 610,901 |
| 2025-02-11 | $17.76 | $18.18 | $16.95 | $17.12 | $17.12 | 946,541 |
| 2025-02-10 | $19.35 | $19.35 | $17.94 | $18.01 | $18.01 | 485,716 |
| 2025-02-07 | $18.95 | $19.34 | $18.53 | $18.88 | $18.88 | 814,256 |
| 2025-02-06 | $19.20 | $19.53 | $18.88 | $19.04 | $19.04 | 750,653 |
| 2025-02-05 | $18.80 | $19.61 | $18.61 | $19.20 | $19.20 | 667,978 |
| 2025-02-04 | $18.92 | $19.36 | $18.29 | $18.59 | $18.59 | 828,208 |
| 2025-02-03 | $19.60 | $19.68 | $18.70 | $18.95 | $18.95 | 671,766 |
| 2025-01-31 | $20.05 | $20.50 | $19.41 | $19.71 | $19.71 | 783,281 |
| 2025-01-30 | $20.01 | $20.41 | $19.24 | $20.02 | $20.02 | 695,140 |
| 2025-01-29 | $19.56 | $20.53 | $19.51 | $19.65 | $19.65 | 578,041 |
| 2025-01-28 | $19.94 | $19.99 | $19.17 | $19.56 | $19.56 | 577,080 |
| 2025-01-27 | $19.69 | $20.66 | $19.48 | $19.81 | $19.81 | 562,156 |
| 2025-01-24 | $19.80 | $20.39 | $19.73 | $19.93 | $19.93 | 535,241 |
| 2025-01-23 | $19.49 | $20.10 | $19.38 | $19.96 | $19.96 | 520,279 |
| 2025-01-22 | $19.57 | $20.04 | $19.34 | $19.68 | $19.68 | 447,918 |
| 2025-01-21 | $19.42 | $20.15 | $19.32 | $19.60 | $19.60 | 580,937 |
| 2025-01-17 | $19.72 | $20.07 | $18.75 | $19.14 | $19.14 | 784,026 |
| 2025-01-16 | $20.17 | $20.17 | $19.31 | $19.49 | $19.49 | 544,159 |
| 2025-01-15 | $19.45 | $20.50 | $19.21 | $20.15 | $20.15 | 800,647 |
| 2025-01-14 | $19.29 | $19.81 | $18.39 | $18.60 | $18.60 | 1,220,846 |
| 2025-01-13 | $18.09 | $19.13 | $17.50 | $19.01 | $19.01 | 813,735 |
| 2025-01-10 | $19.02 | $19.49 | $17.58 | $18.24 | $18.24 | 895,162 |
| 2025-01-08 | $18.81 | $19.74 | $18.72 | $19.51 | $19.51 | 860,929 |
| 2025-01-07 | $19.13 | $19.59 | $18.74 | $18.90 | $18.90 | 438,712 |
| 2025-01-06 | $19.55 | $19.91 | $19.03 | $19.22 | $19.22 | 339,228 |
| 2025-01-03 | $19.51 | $20.20 | $19.42 | $19.71 | $19.71 | 750,941 |
| 2025-01-02 | $19.08 | $19.79 | $18.86 | $19.51 | $19.51 | 635,050 |
| 2024-12-31 | $18.92 | $19.12 | $18.31 | $18.84 | $18.84 | 982,308 |
| 2024-12-30 | $19.03 | $19.09 | $18.44 | $18.64 | $18.64 | 518,696 |
| 2024-12-27 | $19.66 | $20.22 | $18.91 | $19.11 | $19.11 | 690,495 |
| 2024-12-26 | $19.25 | $19.96 | $19.02 | $19.93 | $19.93 | 461,929 |
| 2024-12-24 | $19.77 | $19.78 | $19.10 | $19.57 | $19.57 | 351,436 |
| 2024-12-23 | $19.72 | $20.16 | $19.38 | $19.98 | $19.98 | 373,610 |
| 2024-12-20 | $19.90 | $20.61 | $19.66 | $19.83 | $19.83 | 2,913,842 |
| 2024-12-19 | $20.19 | $20.44 | $19.38 | $20.04 | $20.04 | 977,868 |
| 2024-12-18 | $21.18 | $21.67 | $19.60 | $20.24 | $20.24 | 1,351,114 |
| 2024-12-17 | $20.63 | $21.31 | $20.41 | $21.18 | $21.18 | 676,460 |
| 2024-12-16 | $20.46 | $21.34 | $20.00 | $20.81 | $20.81 | 622,655 |
| 2024-12-13 | $20.40 | $20.85 | $19.90 | $20.27 | $20.27 | 739,206 |
| 2024-12-12 | $21.25 | $21.71 | $20.21 | $20.56 | $20.56 | 859,776 |
| 2024-12-11 | $22.95 | $22.95 | $21.05 | $21.31 | $21.31 | 817,617 |
| 2024-12-10 | $21.38 | $22.89 | $21.36 | $22.06 | $22.06 | 1,791,720 |
| 2024-12-09 | $21.26 | $22.11 | $20.25 | $20.66 | $20.66 | 971,465 |
| 2024-12-06 | $20.59 | $22.08 | $20.39 | $21.37 | $21.37 | 1,021,668 |
| 2024-12-05 | $20.83 | $21.34 | $20.00 | $20.06 | $20.06 | 755,284 |
| 2024-12-04 | $20.93 | $21.29 | $20.63 | $20.82 | $20.82 | 767,647 |
| 2024-12-03 | $21.05 | $21.57 | $20.50 | $20.89 | $20.89 | 780,197 |
| 2024-12-02 | $23.00 | $23.00 | $21.45 | $21.49 | $21.49 | 896,048 |
| 2024-11-29 | $21.23 | $22.23 | $21.08 | $22.11 | $22.11 | 378,726 |
| 2024-11-27 | $21.87 | $22.10 | $21.09 | $21.23 | $21.23 | 563,571 |
| 2024-11-26 | $21.73 | $22.08 | $21.12 | $21.79 | $21.79 | 630,323 |
| 2024-11-25 | $22.31 | $22.79 | $21.06 | $21.82 | $21.82 | 1,509,127 |
| 2024-11-22 | $22.27 | $22.59 | $21.74 | $22.05 | $22.05 | 744,656 |
| 2024-11-21 | $22.74 | $23.09 | $22.11 | $22.37 | $22.37 | 729,264 |
| 2024-11-20 | $22.57 | $22.88 | $21.88 | $22.64 | $22.64 | 682,209 |
| 2024-11-19 | $21.57 | $22.96 | $21.20 | $22.79 | $22.79 | 888,713 |
| 2024-11-18 | $22.30 | $22.71 | $20.65 | $21.79 | $21.79 | 1,926,705 |
| 2024-11-15 | $26.50 | $26.62 | $22.88 | $22.92 | $22.92 | 1,692,525 |
| 2024-11-14 | $27.11 | $27.53 | $26.58 | $26.86 | $26.86 | 1,048,363 |
| 2024-11-13 | $27.71 | $28.13 | $27.00 | $27.15 | $27.15 | 624,551 |
| 2024-11-12 | $28.00 | $28.20 | $26.48 | $27.03 | $27.03 | 635,814 |
| 2024-11-11 | $27.86 | $29.56 | $27.37 | $28.14 | $28.14 | 954,378 |
| 2024-11-08 | $27.12 | $27.75 | $26.75 | $27.34 | $27.34 | 806,669 |
| 2024-11-07 | $27.09 | $28.42 | $26.86 | $27.24 | $27.24 | 1,003,254 |
| 2024-11-06 | $26.25 | $27.28 | $26.17 | $27.00 | $27.00 | 4,699,347 |
| 2024-11-05 | $25.15 | $25.46 | $23.89 | $25.43 | $25.43 | 758,903 |
| 2024-11-04 | $24.49 | $25.23 | $23.85 | $25.04 | $25.04 | 829,868 |
| 2024-11-01 | $24.45 | $24.75 | $23.93 | $24.47 | $24.47 | 618,504 |
| 2024-10-31 | $24.02 | $24.94 | $23.51 | $24.58 | $24.58 | 682,787 |
| 2024-10-30 | $24.89 | $25.41 | $23.96 | $24.07 | $24.07 | 762,049 |
| 2024-10-29 | $26.27 | $26.40 | $24.60 | $25.20 | $25.20 | 493,790 |
| 2024-10-28 | $26.58 | $27.60 | $26.39 | $26.45 | $26.45 | 897,794 |
| 2024-10-25 | $25.30 | $27.07 | $25.18 | $26.27 | $26.27 | 865,501 |
| 2024-10-24 | $25.24 | $25.81 | $24.79 | $25.22 | $25.22 | 478,899 |
| 2024-10-23 | $25.29 | $25.82 | $24.54 | $24.78 | $24.78 | 280,640 |
| 2024-10-22 | $25.12 | $25.81 | $25.10 | $25.52 | $25.52 | 331,507 |
| 2024-10-21 | $25.29 | $25.88 | $24.82 | $25.48 | $25.48 | 599,869 |
| 2024-10-18 | $24.68 | $25.83 | $24.65 | $25.05 | $25.05 | 859,356 |
| 2024-10-17 | $26.05 | $26.43 | $24.53 | $24.72 | $24.72 | 1,934,611 |
| 2024-10-16 | $25.19 | $26.01 | $24.44 | $25.81 | $25.81 | 761,619 |
| 2024-10-15 | $25.29 | $25.62 | $24.27 | $24.87 | $24.87 | 830,628 |
| 2024-10-14 | $23.51 | $25.58 | $23.24 | $25.16 | $25.16 | 741,820 |
| 2024-10-11 | $23.57 | $24.26 | $22.74 | $23.63 | $23.63 | 951,927 |
| 2024-10-10 | $21.63 | $22.07 | $21.07 | $21.86 | $21.86 | 4,092,529 |
| 2024-10-09 | $22.00 | $22.22 | $21.59 | $21.99 | $21.99 | 432,160 |
| 2024-10-08 | $21.70 | $22.72 | $21.30 | $22.00 | $22.00 | 326,419 |
| 2024-10-07 | $22.17 | $22.38 | $21.37 | $21.54 | $21.54 | 451,649 |
| 2024-10-04 | $21.86 | $23.12 | $21.86 | $22.20 | $22.20 | 435,581 |
| 2024-10-03 | $21.80 | $22.27 | $21.24 | $21.67 | $21.67 | 541,639 |
| 2024-10-02 | $21.75 | $22.20 | $21.30 | $21.97 | $21.97 | 590,780 |
| 2024-10-01 | $22.48 | $23.05 | $21.68 | $22.09 | $22.09 | 888,459 |
| 2024-09-30 | $22.83 | $24.00 | $22.14 | $22.47 | $22.47 | 803,868 |
| 2024-09-27 | $23.55 | $23.55 | $23.02 | $23.05 | $23.05 | 246,113 |
| 2024-09-26 | $23.63 | $23.64 | $22.90 | $23.21 | $23.21 | 326,491 |
| 2024-09-25 | $24.27 | $24.50 | $23.35 | $23.53 | $23.53 | 385,007 |
| 2024-09-24 | $24.10 | $24.38 | $23.03 | $24.28 | $24.28 | 424,840 |
| 2024-09-23 | $25.60 | $25.62 | $23.50 | $24.10 | $24.10 | 700,813 |
| 2024-09-20 | $25.00 | $25.76 | $24.57 | $25.62 | $25.62 | 2,226,001 |
| 2024-09-19 | $25.67 | $26.04 | $24.89 | $25.06 | $25.06 | 703,568 |
| 2024-09-18 | $24.83 | $26.31 | $24.55 | $24.74 | $24.74 | 789,309 |
| 2024-09-17 | $25.68 | $25.71 | $24.60 | $24.83 | $24.83 | 502,230 |
| 2024-09-16 | $25.00 | $26.08 | $24.74 | $25.44 | $25.44 | 603,264 |
| 2024-09-13 | $23.54 | $24.86 | $23.44 | $24.80 | $24.80 | 398,529 |
| 2024-09-12 | $23.84 | $24.71 | $23.40 | $23.57 | $23.57 | 319,988 |
| 2024-09-11 | $24.49 | $24.60 | $23.58 | $23.77 | $23.77 | 404,226 |
| 2024-09-10 | $23.64 | $24.47 | $23.50 | $24.42 | $24.42 | 380,146 |
| 2024-09-09 | $23.53 | $23.89 | $23.09 | $23.44 | $23.44 | 387,901 |
| 2024-09-06 | $24.33 | $24.75 | $22.64 | $23.33 | $23.33 | 592,570 |
| 2024-09-05 | $24.76 | $25.11 | $24.35 | $24.44 | $24.44 | 358,896 |
| 2024-09-04 | $24.90 | $25.35 | $24.28 | $24.69 | $24.69 | 453,973 |
| 2024-09-03 | $25.07 | $25.82 | $24.37 | $24.86 | $24.86 | 677,887 |
| 2024-08-30 | $25.01 | $25.58 | $24.43 | $25.20 | $25.20 | 809,689 |
| 2024-08-29 | $25.26 | $25.92 | $24.78 | $25.00 | $25.00 | 424,447 |
| 2024-08-28 | $24.61 | $25.40 | $23.95 | $25.09 | $25.09 | 371,630 |
| 2024-08-27 | $25.35 | $25.66 | $24.44 | $24.59 | $24.59 | 381,171 |
| 2024-08-26 | $24.26 | $26.12 | $24.09 | $25.69 | $25.69 | 663,521 |
| 2024-08-23 | $24.10 | $24.35 | $22.84 | $24.02 | $24.02 | 436,744 |
| 2024-08-22 | $24.11 | $24.39 | $22.91 | $23.08 | $23.08 | 395,632 |
| 2024-08-21 | $23.91 | $24.54 | $22.80 | $23.91 | $23.91 | 417,183 |
| 2024-08-20 | $23.32 | $23.93 | $22.56 | $23.86 | $23.86 | 394,653 |
| 2024-08-19 | $22.15 | $23.66 | $21.75 | $23.47 | $23.47 | 575,381 |
| 2024-08-16 | $22.15 | $22.69 | $21.75 | $22.28 | $22.28 | 543,977 |
| 2024-08-15 | $22.43 | $22.75 | $21.71 | $22.16 | $22.16 | 597,740 |
| 2024-08-14 | $22.20 | $22.47 | $21.50 | $21.92 | $21.92 | 561,245 |
| 2024-08-13 | $21.38 | $22.04 | $21.00 | $21.53 | $21.53 | 598,369 |
| 2024-08-12 | $20.60 | $21.34 | $20.20 | $21.21 | $21.21 | 333,997 |
| 2024-08-09 | $20.20 | $21.09 | $19.90 | $20.82 | $20.82 | 394,002 |
| 2024-08-08 | $20.29 | $20.41 | $19.67 | $20.16 | $20.16 | 389,369 |
| 2024-08-07 | $21.96 | $21.96 | $19.72 | $20.01 | $20.01 | 675,379 |
| 2024-08-06 | $20.86 | $22.05 | $19.90 | $21.19 | $21.19 | 1,053,949 |
| 2024-08-05 | $18.04 | $20.90 | $17.63 | $20.73 | $20.73 | 682,685 |
| 2024-08-02 | $20.03 | $21.00 | $19.79 | $20.78 | $20.78 | 2,113,215 |
| 2024-08-01 | $22.01 | $22.52 | $20.91 | $21.47 | $21.47 | 540,274 |
| 2024-07-31 | $21.63 | $22.76 | $20.81 | $21.88 | $21.88 | 712,006 |
| 2024-07-30 | $21.39 | $22.12 | $20.49 | $20.77 | $20.77 | 505,988 |
| 2024-07-29 | $22.01 | $22.33 | $21.10 | $21.25 | $21.25 | 380,230 |
| 2024-07-26 | $21.48 | $22.20 | $21.23 | $21.94 | $21.94 | 590,612 |
| 2024-07-25 | $21.06 | $21.91 | $20.35 | $21.04 | $21.04 | 739,694 |
| 2024-07-24 | $22.37 | $23.32 | $20.96 | $21.09 | $21.09 | 657,026 |
| 2024-07-23 | $22.00 | $22.90 | $21.78 | $22.60 | $22.60 | 873,543 |
| 2024-07-22 | $20.82 | $22.23 | $20.64 | $22.10 | $22.10 | 1,025,286 |
| 2024-07-19 | $21.25 | $21.46 | $20.69 | $20.78 | $20.78 | 559,867 |
| 2024-07-18 | $21.81 | $22.30 | $20.82 | $21.15 | $21.15 | 705,518 |
| 2024-07-17 | $22.11 | $23.07 | $21.49 | $21.77 | $21.77 | 915,819 |
| 2024-07-16 | $23.18 | $23.30 | $22.45 | $22.81 | $22.81 | 912,337 |
| 2024-07-15 | $24.08 | $24.38 | $22.00 | $22.68 | $22.68 | 1,494,754 |
| 2024-07-12 | $21.85 | $23.99 | $21.50 | $23.82 | $23.82 | 1,417,840 |
| 2024-07-11 | $21.15 | $22.79 | $20.57 | $22.03 | $22.03 | 1,142,026 |
| 2024-07-10 | $20.99 | $21.07 | $20.01 | $20.24 | $20.24 | 429,302 |
| 2024-07-09 | $20.56 | $21.14 | $20.06 | $20.81 | $20.81 | 1,134,168 |
| 2024-07-08 | $19.80 | $20.61 | $19.72 | $20.50 | $20.50 | 579,533 |
| 2024-07-05 | $19.33 | $19.47 | $18.65 | $19.47 | $19.47 | 527,334 |
| 2024-07-03 | $19.00 | $20.02 | $18.81 | $19.41 | $19.41 | 396,383 |
| 2024-07-02 | $20.80 | $21.07 | $18.87 | $18.93 | $18.93 | 868,306 |
| 2024-07-01 | $20.90 | $22.18 | $20.14 | $20.91 | $20.91 | 983,151 |
| 2024-06-28 | $20.83 | $20.94 | $19.76 | $20.87 | $20.87 | 3,926,432 |
| 2024-06-27 | $20.63 | $21.11 | $20.05 | $20.74 | $20.74 | 528,514 |
| 2024-06-26 | $20.57 | $21.42 | $20.14 | $20.46 | $20.46 | 1,198,652 |
| 2024-06-25 | $20.96 | $22.44 | $20.76 | $20.80 | $20.80 | 1,167,757 |
| 2024-06-24 | $21.38 | $21.85 | $20.54 | $21.03 | $21.03 | 756,732 |
| 2024-06-21 | $21.12 | $21.99 | $20.72 | $21.30 | $21.30 | 2,192,470 |
| 2024-06-20 | $18.58 | $21.16 | $18.18 | $20.97 | $20.97 | 2,798,067 |
| 2024-06-18 | $16.38 | $18.90 | $15.34 | $18.44 | $18.44 | 2,842,427 |
| 2024-06-17 | $16.21 | $16.21 | $14.44 | $15.29 | $15.29 | 2,059,321 |
| 2024-06-14 | $16.51 | $16.59 | $14.86 | $15.18 | $15.18 | 1,385,544 |
| 2024-06-13 | $16.51 | $17.25 | $16.31 | $16.73 | $16.73 | 1,375,353 |
| 2024-06-12 | $16.98 | $17.07 | $16.22 | $16.50 | $16.50 | 1,250,482 |
| 2024-06-11 | $15.15 | $16.18 | $15.05 | $16.15 | $16.15 | 552,636 |
| 2024-06-10 | $15.35 | $15.53 | $14.69 | $15.32 | $15.32 | 695,307 |
| 2024-06-07 | $15.95 | $16.33 | $15.66 | $15.68 | $15.68 | 322,090 |
| 2024-06-06 | $16.77 | $16.85 | $16.29 | $16.33 | $16.33 | 426,869 |
| 2024-06-05 | $16.12 | $17.02 | $15.67 | $16.86 | $16.86 | 516,565 |
| 2024-06-04 | $15.80 | $16.34 | $15.53 | $15.95 | $15.95 | 520,160 |
| 2024-06-03 | $16.20 | $17.10 | $15.76 | $16.05 | $16.05 | 599,519 |
| 2024-05-31 | $15.65 | $16.13 | $15.45 | $15.75 | $15.75 | 1,879,787 |
| 2024-05-30 | $15.31 | $15.83 | $15.07 | $15.58 | $15.58 | 685,374 |
| 2024-05-29 | $15.31 | $15.50 | $15.07 | $15.11 | $15.11 | 464,032 |
| 2024-05-28 | $15.42 | $15.85 | $14.97 | $15.54 | $15.54 | 579,402 |
| 2024-05-24 | $15.30 | $15.66 | $14.87 | $15.17 | $15.17 | 530,542 |
| 2024-05-23 | $16.12 | $16.20 | $15.11 | $15.17 | $15.17 | 837,597 |
| 2024-05-22 | $15.86 | $16.82 | $15.80 | $16.11 | $16.11 | 2,009,146 |
| 2024-05-21 | $15.68 | $16.69 | $15.12 | $15.94 | $15.94 | 497,653 |
| 2024-05-20 | $16.59 | $17.28 | $16.00 | $16.19 | $16.19 | 1,445,208 |
| 2024-05-17 | $15.39 | $16.84 | $14.53 | $16.59 | $16.59 | 3,038,647 |
| 2024-05-16 | $15.87 | $15.94 | $15.06 | $15.40 | $15.40 | 584,716 |
| 2024-05-15 | $15.41 | $16.57 | $15.41 | $15.90 | $15.90 | 979,161 |
| 2024-05-14 | $14.55 | $15.21 | $14.50 | $14.95 | $14.95 | 1,492,411 |
| 2024-05-13 | $13.69 | $13.98 | $13.55 | $13.94 | $13.94 | 326,778 |
| 2024-05-10 | $14.05 | $14.05 | $13.23 | $13.51 | $13.51 | 335,009 |
| 2024-05-09 | $14.06 | $14.52 | $13.79 | $13.95 | $13.95 | 612,560 |
| 2024-05-08 | $13.86 | $14.31 | $13.56 | $13.98 | $13.98 | 710,346 |
| 2024-05-07 | $13.29 | $14.37 | $13.18 | $14.16 | $14.16 | 644,614 |
| 2024-05-06 | $12.81 | $13.51 | $12.77 | $13.22 | $13.22 | 670,780 |
| 2024-05-03 | $13.15 | $13.73 | $12.70 | $12.78 | $12.78 | 465,539 |
| 2024-05-02 | $13.40 | $13.40 | $12.61 | $12.73 | $12.73 | 1,200,167 |
| 2024-05-01 | $12.08 | $13.60 | $12.04 | $13.08 | $13.08 | 1,156,361 |
| 2024-04-30 | $12.25 | $12.50 | $11.90 | $12.02 | $12.02 | 1,505,032 |
| 2024-04-29 | $12.57 | $12.98 | $12.37 | $12.47 | $12.47 | 1,131,916 |
| 2024-04-26 | $12.49 | $12.61 | $12.17 | $12.36 | $12.36 | 599,965 |
| 2024-04-25 | $13.29 | $13.34 | $12.27 | $12.36 | $12.36 | 966,502 |
| 2024-04-24 | $14.05 | $14.42 | $13.52 | $13.75 | $13.75 | 519,760 |
| 2024-04-23 | $13.59 | $14.44 | $13.59 | $14.13 | $14.13 | 895,076 |
| 2024-04-22 | $13.69 | $14.10 | $13.30 | $13.58 | $13.58 | 574,496 |
| 2024-04-19 | $14.33 | $14.84 | $12.95 | $13.59 | $13.59 | 1,017,281 |
| 2024-04-18 | $14.11 | $14.60 | $13.64 | $14.44 | $14.44 | 1,489,147 |
| 2024-04-17 | $15.10 | $15.22 | $13.90 | $14.08 | $14.08 | 1,360,922 |
| 2024-04-16 | $15.40 | $15.40 | $14.39 | $14.65 | $14.65 | 1,296,561 |
| 2024-04-15 | $16.71 | $16.71 | $15.44 | $15.46 | $15.46 | 2,523,949 |
| 2024-04-12 | $16.45 | $16.81 | $15.40 | $16.74 | $16.74 | 3,881,441 |
| 2024-04-11 | $17.09 | $18.12 | $16.36 | $17.21 | $17.21 | 1,062,156 |
| 2024-04-10 | $16.67 | $17.00 | $15.46 | $15.69 | $15.69 | 3,500,551 |
| 2024-04-09 | $13.95 | $17.51 | $13.81 | $17.48 | $17.48 | 1,738,934 |
| 2024-04-08 | $14.12 | $14.12 | $13.46 | $13.80 | $13.80 | 445,523 |
| 2024-04-05 | $14.14 | $14.16 | $13.51 | $13.90 | $13.90 | 416,701 |
| 2024-04-04 | $14.75 | $15.19 | $13.80 | $13.94 | $13.94 | 822,132 |
| 2024-04-03 | $14.67 | $14.77 | $13.77 | $14.59 | $14.59 | 621,289 |
| 2024-04-02 | $14.21 | $15.12 | $13.92 | $14.86 | $14.86 | 763,860 |
| 2024-04-01 | $14.59 | $15.28 | $14.13 | $14.58 | $14.58 | 729,786 |
| 2024-03-28 | $14.54 | $15.36 | $14.17 | $14.70 | $14.70 | 1,311,582 |
| 2024-03-27 | $13.19 | $14.61 | $12.55 | $14.54 | $14.54 | 1,391,304 |
| 2024-03-26 | $13.81 | $14.36 | $12.91 | $13.02 | $13.02 | 672,044 |
| 2024-03-25 | $13.45 | $14.44 | $13.36 | $13.53 | $13.53 | 549,000 |
| 2024-03-22 | $13.09 | $13.48 | $12.77 | $13.42 | $13.42 | 531,994 |
| 2024-03-21 | $13.48 | $13.83 | $13.02 | $13.02 | $13.02 | 498,694 |
| 2024-03-20 | $12.70 | $13.46 | $12.36 | $13.28 | $13.28 | 505,497 |
| 2024-03-19 | $12.73 | $13.18 | $12.61 | $12.74 | $12.74 | 664,814 |
| 2024-03-18 | $13.10 | $13.49 | $12.26 | $12.84 | $12.84 | 1,312,958 |
| 2024-03-15 | $13.97 | $14.78 | $13.04 | $13.08 | $13.08 | 3,891,471 |
| 2024-03-14 | $14.37 | $15.00 | $13.93 | $14.04 | $14.04 | 1,379,788 |
| 2024-03-13 | $14.28 | $15.27 | $14.25 | $14.48 | $14.48 | 706,110 |
| 2024-03-12 | $14.11 | $14.80 | $13.92 | $14.38 | $14.38 | 933,481 |
| 2024-03-11 | $15.02 | $15.65 | $14.08 | $14.13 | $14.13 | 835,665 |
| 2024-03-08 | $14.85 | $15.82 | $14.45 | $14.85 | $14.85 | 548,523 |
| 2024-03-07 | $15.76 | $16.11 | $14.30 | $14.50 | $14.50 | 1,199,336 |
| 2024-03-06 | $13.74 | $15.93 | $13.44 | $15.66 | $15.66 | 1,454,870 |
| 2024-03-05 | $13.23 | $13.52 | $12.97 | $13.34 | $13.34 | 533,042 |
| 2024-03-04 | $13.89 | $14.12 | $13.24 | $13.46 | $13.46 | 579,592 |
| 2024-03-01 | $12.36 | $13.87 | $12.36 | $13.56 | $13.56 | 704,709 |
| 2024-02-29 | $12.36 | $12.67 | $12.10 | $12.35 | $12.35 | 823,683 |
| 2024-02-28 | $11.68 | $12.00 | $11.45 | $11.91 | $11.91 | 791,491 |
| 2024-02-27 | $11.37 | $12.10 | $11.20 | $11.88 | $11.88 | 842,789 |
| 2024-02-26 | $10.20 | $11.32 | $10.17 | $11.15 | $11.15 | 758,488 |
| 2024-02-23 | $10.51 | $10.70 | $10.18 | $10.20 | $10.20 | 970,328 |
| 2024-02-22 | $10.01 | $10.66 | $9.91 | $10.55 | $10.55 | 2,448,731 |
| 2024-02-21 | $10.00 | $10.29 | $9.77 | $10.04 | $10.04 | 1,169,088 |
| 2024-02-20 | $9.52 | $10.17 | $9.52 | $10.09 | $10.09 | 722,592 |
| 2024-02-16 | $9.25 | $10.17 | $9.25 | $9.87 | $9.87 | 879,527 |
| 2024-02-15 | $9.35 | $9.94 | $9.22 | $9.85 | $9.85 | 471,234 |
| 2024-02-14 | $8.97 | $9.23 | $8.84 | $9.21 | $9.21 | 382,941 |
| 2024-02-13 | $8.82 | $8.82 | $8.37 | $8.72 | $8.72 | 485,274 |
| 2024-02-12 | $8.86 | $9.41 | $8.85 | $9.37 | $9.37 | 1,165,260 |
| 2024-02-09 | $8.82 | $8.98 | $8.65 | $8.85 | $8.85 | 329,961 |
| 2024-02-08 | $8.33 | $8.68 | $8.11 | $8.62 | $8.62 | 349,073 |
| 2024-02-07 | $8.53 | $8.74 | $8.19 | $8.29 | $8.29 | 312,510 |
| 2024-02-06 | $8.37 | $8.77 | $8.37 | $8.54 | $8.54 | 400,128 |
| 2024-02-05 | $8.12 | $8.47 | $7.92 | $8.41 | $8.41 | 1,137,178 |
| 2024-02-02 | $8.11 | $8.23 | $7.84 | $8.14 | $8.14 | 324,257 |
| 2024-02-01 | $7.94 | $8.34 | $7.83 | $8.15 | $8.15 | 505,830 |
| 2024-01-31 | $7.97 | $8.21 | $7.79 | $7.90 | $7.90 | 464,376 |
| 2024-01-30 | $8.31 | $8.44 | $7.91 | $7.99 | $7.99 | 1,207,605 |
| 2024-01-29 | $7.89 | $8.46 | $7.65 | $8.37 | $8.37 | 272,124 |
| 2024-01-26 | $8.19 | $8.34 | $7.79 | $7.86 | $7.86 | 260,425 |
| 2024-01-25 | $7.77 | $8.17 | $7.73 | $8.10 | $8.10 | 289,244 |
| 2024-01-24 | $8.19 | $8.19 | $7.70 | $7.77 | $7.77 | 342,534 |
| 2024-01-23 | $8.17 | $8.39 | $7.99 | $8.01 | $8.01 | 392,304 |
| 2024-01-22 | $8.24 | $8.59 | $7.81 | $7.96 | $7.96 | 677,844 |
| 2024-01-19 | $8.23 | $8.29 | $7.90 | $8.16 | $8.16 | 327,512 |
| 2024-01-18 | $8.53 | $8.53 | $7.94 | $8.19 | $8.19 | 443,786 |
| 2024-01-17 | $8.44 | $8.72 | $8.24 | $8.41 | $8.41 | 784,959 |
| 2024-01-16 | $9.21 | $9.34 | $8.55 | $8.72 | $8.72 | 438,571 |
| 2024-01-12 | $9.47 | $9.83 | $9.29 | $9.37 | $9.37 | 351,347 |
| 2024-01-11 | $9.65 | $9.85 | $9.24 | $9.35 | $9.35 | 652,367 |
| 2024-01-10 | $9.75 | $10.02 | $9.56 | $9.87 | $9.87 | 1,049,187 |
| 2024-01-09 | $9.75 | $10.15 | $9.43 | $9.75 | $9.75 | 1,066,933 |
| 2024-01-08 | $9.77 | $10.04 | $9.44 | $9.96 | $9.96 | 736,742 |
| 2024-01-05 | $9.70 | $9.97 | $9.25 | $9.87 | $9.87 | 400,815 |
| 2024-01-04 | $9.69 | $10.05 | $9.58 | $9.85 | $9.85 | 1,002,207 |
| 2024-01-03 | $9.95 | $10.02 | $9.38 | $9.64 | $9.64 | 1,382,210 |
| 2024-01-02 | $10.37 | $10.78 | $9.99 | $10.22 | $10.22 | 1,022,916 |
| 2023-12-29 | $10.67 | $10.78 | $10.18 | $10.32 | $10.32 | 428,106 |
| 2023-12-28 | $9.83 | $10.78 | $9.80 | $10.71 | $10.71 | 815,630 |
| 2023-12-27 | $9.93 | $10.06 | $9.66 | $9.75 | $9.75 | 538,339 |
| 2023-12-26 | $9.77 | $9.85 | $9.58 | $9.68 | $9.68 | 2,160,015 |
| 2023-12-22 | $9.31 | $10.00 | $9.31 | $9.57 | $9.57 | 1,407,876 |
| 2023-12-21 | $10.15 | $10.27 | $9.18 | $9.20 | $9.20 | 596,876 |
| 2023-12-20 | $9.86 | $10.56 | $9.64 | $9.83 | $9.83 | 783,448 |
| 2023-12-19 | $9.25 | $10.02 | $9.25 | $9.93 | $9.93 | 1,130,664 |
| 2023-12-18 | $9.08 | $9.37 | $8.85 | $9.00 | $9.00 | 484,928 |
| 2023-12-15 | $9.07 | $9.25 | $8.81 | $9.08 | $9.08 | 2,558,711 |
| 2023-12-14 | $8.72 | $9.58 | $8.70 | $8.94 | $8.94 | 1,457,335 |
| 2023-12-13 | $8.25 | $8.50 | $7.85 | $8.41 | $8.41 | 1,106,459 |
| 2023-12-12 | $8.31 | $8.52 | $8.15 | $8.29 | $8.29 | 429,497 |
| 2023-12-11 | $8.54 | $8.56 | $8.17 | $8.41 | $8.41 | 906,286 |
| 2023-12-08 | $8.48 | $8.93 | $8.25 | $8.60 | $8.60 | 962,066 |
| 2023-12-07 | $8.26 | $8.72 | $8.05 | $8.55 | $8.55 | 593,576 |
| 2023-12-06 | $7.73 | $8.39 | $7.66 | $8.34 | $8.34 | 575,115 |
| 2023-12-05 | $7.42 | $7.76 | $7.18 | $7.71 | $7.71 | 698,690 |
| 2023-12-04 | $6.86 | $7.53 | $6.58 | $7.51 | $7.51 | 857,316 |
| 2023-12-01 | $6.21 | $6.97 | $5.95 | $6.91 | $6.91 | 555,305 |
| 2023-11-30 | $6.18 | $6.38 | $6.01 | $6.22 | $6.22 | 2,424,096 |
| 2023-11-29 | $5.91 | $6.75 | $5.91 | $6.13 | $6.13 | 432,342 |
| 2023-11-28 | $5.92 | $5.92 | $5.68 | $5.80 | $5.80 | 395,386 |
| 2023-11-27 | $6.11 | $6.11 | $5.65 | $5.94 | $5.94 | 614,812 |
| 2023-11-24 | $6.21 | $6.36 | $6.00 | $6.22 | $6.22 | 153,490 |
| 2023-11-22 | $6.28 | $6.58 | $6.09 | $6.22 | $6.22 | 247,482 |
| 2023-11-21 | $6.43 | $6.43 | $6.12 | $6.17 | $6.17 | 250,479 |
| 2023-11-20 | $6.31 | $6.81 | $6.18 | $6.51 | $6.51 | 417,006 |
| 2023-11-17 | $6.09 | $6.53 | $6.02 | $6.30 | $6.30 | 494,739 |
| 2023-11-16 | $6.79 | $6.79 | $5.83 | $6.07 | $6.07 | 379,082 |
| 2023-11-15 | $6.28 | $6.74 | $6.26 | $6.45 | $6.45 | 677,302 |
| 2023-11-14 | $5.72 | $6.58 | $5.72 | $6.30 | $6.30 | 1,226,122 |
| 2023-11-13 | $5.25 | $5.39 | $4.96 | $5.26 | $5.26 | 317,219 |
| 2023-11-10 | $5.30 | $5.42 | $5.02 | $5.27 | $5.27 | 380,952 |
| 2023-11-09 | $5.67 | $5.89 | $5.20 | $5.28 | $5.28 | 486,154 |
| 2023-11-08 | $6.02 | $6.06 | $5.47 | $5.58 | $5.58 | 1,253,098 |
| 2023-11-07 | $5.88 | $6.04 | $5.71 | $6.02 | $6.02 | 441,945 |
| 2023-11-06 | $6.34 | $6.40 | $5.76 | $5.91 | $5.91 | 450,157 |
| 2023-11-03 | $5.74 | $6.67 | $5.70 | $6.46 | $6.46 | 650,323 |
| 2023-11-02 | $5.57 | $5.71 | $5.03 | $5.56 | $5.56 | 1,137,153 |
| 2023-11-01 | $5.62 | $5.75 | $5.39 | $5.66 | $5.66 | 483,856 |
| 2023-10-31 | $5.23 | $5.64 | $5.03 | $5.59 | $5.59 | 827,854 |
| 2023-10-30 | $4.47 | $5.28 | $4.38 | $5.26 | $5.26 | 1,032,972 |
| 2023-10-27 | $4.41 | $4.50 | $4.27 | $4.40 | $4.40 | 455,060 |
| 2023-10-26 | $4.27 | $4.46 | $4.22 | $4.42 | $4.42 | 419,713 |
| 2023-10-25 | $4.60 | $4.60 | $4.23 | $4.25 | $4.25 | 800,310 |
| 2023-10-24 | $4.75 | $4.85 | $4.62 | $4.65 | $4.65 | 851,771 |
| 2023-10-23 | $4.77 | $4.92 | $4.53 | $4.69 | $4.69 | 481,630 |
| 2023-10-20 | $4.82 | $4.95 | $4.66 | $4.78 | $4.78 | 1,334,252 |
| 2023-10-19 | $5.24 | $5.24 | $4.72 | $4.77 | $4.77 | 654,750 |
| 2023-10-18 | $6.01 | $6.01 | $5.17 | $5.28 | $5.28 | 812,854 |
| 2023-10-17 | $6.37 | $6.63 | $6.07 | $6.08 | $6.08 | 641,398 |
| 2023-10-16 | $6.44 | $6.55 | $6.07 | $6.41 | $6.41 | 836,428 |
| 2023-10-13 | $6.39 | $6.49 | $5.92 | $6.37 | $6.37 | 623,808 |
| 2023-10-12 | $6.60 | $6.73 | $6.17 | $6.23 | $6.23 | 751,058 |
| 2023-10-11 | $6.81 | $7.17 | $6.42 | $6.63 | $6.63 | 583,897 |
| 2023-10-10 | $6.66 | $6.86 | $6.53 | $6.72 | $6.72 | 504,039 |
| 2023-10-09 | $7.04 | $7.10 | $6.42 | $6.59 | $6.59 | 455,061 |
| 2023-10-06 | $6.67 | $7.16 | $6.67 | $7.12 | $7.12 | 427,790 |
| 2023-10-05 | $6.59 | $6.96 | $6.55 | $6.88 | $6.88 | 512,617 |
| 2023-10-04 | $6.75 | $6.77 | $6.35 | $6.61 | $6.61 | 308,875 |
| 2023-10-03 | $7.14 | $7.14 | $6.64 | $6.75 | $6.75 | 435,272 |
| 2023-10-02 | $7.82 | $7.82 | $7.00 | $7.23 | $7.23 | 379,919 |
| 2023-09-29 | $8.20 | $8.31 | $7.78 | $7.86 | $7.86 | 288,274 |
| 2023-09-28 | $8.47 | $8.47 | $7.88 | $8.14 | $8.14 | 291,312 |
| 2023-09-27 | $8.53 | $8.67 | $8.26 | $8.32 | $8.32 | 335,046 |
| 2023-09-26 | $8.50 | $8.88 | $8.50 | $8.52 | $8.52 | 183,110 |
| 2023-09-25 | $8.80 | $8.84 | $8.32 | $8.48 | $8.48 | 279,568 |
| 2023-09-22 | $9.05 | $9.07 | $8.79 | $8.85 | $8.85 | 189,252 |
| 2023-09-21 | $9.12 | $9.19 | $8.85 | $9.04 | $9.04 | 263,672 |
| 2023-09-20 | $9.34 | $9.61 | $9.21 | $9.23 | $9.23 | 203,091 |
| 2023-09-19 | $8.94 | $9.36 | $8.83 | $9.34 | $9.34 | 164,930 |
| 2023-09-18 | $8.85 | $9.05 | $8.61 | $8.91 | $8.91 | 214,238 |
| 2023-09-15 | $8.83 | $8.93 | $8.62 | $8.86 | $8.86 | 886,039 |
| 2023-09-14 | $9.06 | $9.16 | $8.84 | $8.88 | $8.88 | 202,452 |
| 2023-09-13 | $9.16 | $9.30 | $8.91 | $8.95 | $8.95 | 492,682 |
| 2023-09-12 | $9.31 | $9.55 | $9.12 | $9.15 | $9.15 | 217,951 |
| 2023-09-11 | $9.35 | $9.60 | $9.20 | $9.32 | $9.32 | 357,492 |
| 2023-09-08 | $9.28 | $9.80 | $9.10 | $9.45 | $9.45 | 646,364 |
| 2023-09-07 | $8.92 | $9.48 | $8.47 | $8.98 | $8.98 | 2,216,548 |
| 2023-09-06 | $8.37 | $8.41 | $8.12 | $8.29 | $8.29 | 181,342 |
| 2023-09-05 | $8.56 | $8.72 | $8.32 | $8.37 | $8.37 | 261,067 |
| 2023-09-01 | $8.59 | $8.81 | $8.56 | $8.65 | $8.65 | 178,431 |
| 2023-08-31 | $8.56 | $8.62 | $8.44 | $8.50 | $8.50 | 256,261 |
| 2023-08-30 | $8.54 | $8.63 | $8.39 | $8.59 | $8.59 | 155,747 |
| 2023-08-29 | $8.63 | $8.71 | $8.35 | $8.59 | $8.59 | 202,299 |
| 2023-08-28 | $8.54 | $8.77 | $8.34 | $8.62 | $8.62 | 318,345 |
| 2023-08-25 | $8.40 | $8.54 | $8.22 | $8.51 | $8.51 | 179,768 |
| 2023-08-24 | $8.57 | $8.57 | $8.34 | $8.40 | $8.40 | 198,381 |
| 2023-08-23 | $8.66 | $8.97 | $8.52 | $8.57 | $8.57 | 139,048 |
| 2023-08-22 | $8.64 | $8.68 | $8.43 | $8.64 | $8.64 | 177,875 |
| 2023-08-21 | $8.56 | $8.77 | $8.44 | $8.58 | $8.58 | 218,835 |
| 2023-08-18 | $8.42 | $8.79 | $8.35 | $8.56 | $8.56 | 195,978 |
| 2023-08-17 | $8.61 | $8.65 | $8.52 | $8.54 | $8.54 | 145,298 |
| 2023-08-16 | $8.91 | $9.03 | $8.58 | $8.60 | $8.60 | 152,123 |
| 2023-08-15 | $9.04 | $9.04 | $8.77 | $8.98 | $8.98 | 221,791 |
| 2023-08-14 | $9.15 | $9.15 | $8.87 | $9.06 | $9.06 | 217,315 |
| 2023-08-11 | $9.39 | $9.50 | $9.11 | $9.25 | $9.25 | 153,143 |
| 2023-08-10 | $9.12 | $9.56 | $9.10 | $9.43 | $9.43 | 220,423 |
| 2023-08-09 | $8.80 | $9.17 | $8.53 | $9.09 | $9.09 | 276,110 |
| 2023-08-08 | $8.80 | $9.11 | $8.64 | $8.81 | $8.81 | 254,910 |
| 2023-08-07 | $9.61 | $9.61 | $8.78 | $8.85 | $8.85 | 305,004 |
| 2023-08-04 | $9.30 | $9.67 | $9.29 | $9.63 | $9.63 | 149,471 |
| 2023-08-03 | $9.32 | $9.54 | $9.12 | $9.29 | $9.29 | 201,623 |
| 2023-08-02 | $9.30 | $9.41 | $9.14 | $9.35 | $9.35 | 196,610 |
| 2023-08-01 | $9.63 | $9.63 | $9.30 | $9.50 | $9.50 | 196,986 |
| 2023-07-31 | $9.72 | $9.97 | $9.61 | $9.71 | $9.71 | 249,242 |
| 2023-07-28 | $9.35 | $9.82 | $9.29 | $9.74 | $9.74 | 306,606 |
| 2023-07-27 | $9.47 | $9.47 | $9.10 | $9.21 | $9.21 | 357,535 |
| 2023-07-26 | $9.51 | $9.69 | $9.27 | $9.41 | $9.41 | 222,454 |
| 2023-07-25 | $9.59 | $9.71 | $9.53 | $9.56 | $9.56 | 248,288 |
| 2023-07-24 | $10.04 | $10.13 | $9.50 | $9.64 | $9.64 | 404,338 |
| 2023-07-21 | $9.72 | $10.24 | $9.55 | $10.07 | $10.07 | 464,349 |
| 2023-07-20 | $9.69 | $9.90 | $9.51 | $9.68 | $9.68 | 392,633 |
| 2023-07-19 | $9.77 | $10.16 | $9.72 | $9.73 | $9.73 | 410,113 |
| 2023-07-18 | $9.84 | $10.20 | $9.66 | $9.75 | $9.75 | 268,869 |
| 2023-07-17 | $9.90 | $10.71 | $9.79 | $9.86 | $9.86 | 611,848 |
| 2023-07-14 | $10.84 | $11.58 | $9.60 | $9.76 | $9.76 | 721,626 |
| 2023-07-13 | $10.00 | $10.35 | $9.81 | $10.08 | $10.08 | 427,584 |
| 2023-07-12 | $9.84 | $10.19 | $9.51 | $9.98 | $9.98 | 288,061 |
| 2023-07-11 | $10.03 | $10.10 | $9.50 | $9.61 | $9.61 | 313,700 |
| 2023-07-10 | $9.87 | $10.20 | $9.87 | $9.99 | $9.99 | 295,957 |
| 2023-07-07 | $9.82 | $10.03 | $9.80 | $9.94 | $9.94 | 208,955 |
| 2023-07-06 | $9.98 | $9.99 | $9.70 | $9.87 | $9.87 | 253,709 |
| 2023-07-05 | $10.05 | $10.22 | $9.83 | $10.05 | $10.05 | 211,090 |
| 2023-07-03 | $9.98 | $10.19 | $9.86 | $10.06 | $10.06 | 191,041 |
| 2023-06-30 | $10.14 | $10.25 | $9.92 | $9.99 | $9.99 | 245,265 |
| 2023-06-29 | $10.12 | $10.18 | $9.90 | $10.00 | $10.00 | 261,301 |
| 2023-06-28 | $9.70 | $10.14 | $9.64 | $10.12 | $10.12 | 256,981 |
| 2023-06-27 | $9.77 | $9.87 | $9.40 | $9.74 | $9.74 | 262,390 |
| 2023-06-26 | $10.11 | $10.14 | $9.59 | $9.62 | $9.62 | 298,007 |
| 2023-06-23 | $10.00 | $10.09 | $9.76 | $10.01 | $10.01 | 382,122 |
| 2023-06-22 | $9.98 | $10.24 | $9.59 | $10.19 | $10.19 | 204,344 |
| 2023-06-21 | $10.32 | $10.38 | $9.28 | $10.01 | $10.01 | 481,901 |
| 2023-06-20 | $10.84 | $10.89 | $10.31 | $10.46 | $10.46 | 334,607 |
| 2023-06-16 | $11.29 | $11.34 | $10.71 | $10.89 | $10.89 | 1,097,013 |
| 2023-06-15 | $10.92 | $11.22 | $10.70 | $11.11 | $11.11 | 310,512 |
| 2023-06-14 | $11.61 | $11.62 | $10.69 | $10.97 | $10.97 | 266,910 |
| 2023-06-13 | $10.82 | $11.83 | $10.82 | $11.52 | $11.52 | 268,298 |
| 2023-06-12 | $10.23 | $10.91 | $10.06 | $10.77 | $10.77 | 237,323 |
| 2023-06-09 | $10.92 | $10.92 | $9.82 | $10.14 | $10.14 | 256,154 |
| 2023-06-08 | $11.54 | $11.62 | $10.71 | $10.84 | $10.84 | 245,575 |
| 2023-06-07 | $11.37 | $11.77 | $11.13 | $11.61 | $11.61 | 361,156 |
| 2023-06-06 | $10.97 | $11.39 | $10.61 | $11.33 | $11.33 | 266,401 |
| 2023-06-05 | $10.88 | $11.25 | $10.62 | $10.97 | $10.97 | 167,033 |
| 2023-06-02 | $10.37 | $11.07 | $10.14 | $10.92 | $10.92 | 272,544 |
| 2023-06-01 | $10.07 | $10.30 | $9.76 | $10.17 | $10.17 | 172,977 |
| 2023-05-31 | $9.81 | $10.41 | $9.64 | $10.12 | $10.12 | 351,469 |
| 2023-05-30 | $9.76 | $10.15 | $9.57 | $9.80 | $9.80 | 205,788 |
| 2023-05-26 | $9.71 | $9.88 | $9.59 | $9.79 | $9.79 | 165,595 |
| 2023-05-25 | $9.92 | $9.92 | $9.57 | $9.73 | $9.73 | 206,448 |
| 2023-05-24 | $10.12 | $10.12 | $9.59 | $9.87 | $9.87 | 189,381 |
| 2023-05-23 | $9.89 | $10.40 | $9.89 | $10.24 | $10.24 | 262,710 |
| 2023-05-22 | $9.77 | $10.12 | $9.77 | $9.89 | $9.89 | 160,926 |
| 2023-05-19 | $9.90 | $10.14 | $9.62 | $9.71 | $9.71 | 152,198 |
| 2023-05-18 | $9.96 | $10.04 | $9.47 | $9.74 | $9.74 | 213,945 |
| 2023-05-17 | $9.85 | $10.09 | $9.42 | $10.01 | $10.01 | 218,015 |
| 2023-05-16 | $10.53 | $10.57 | $9.75 | $9.83 | $9.83 | 241,720 |
| 2023-05-15 | $10.42 | $11.12 | $10.25 | $10.86 | $10.86 | 262,902 |
| 2023-05-12 | $10.22 | $10.36 | $10.07 | $10.34 | $10.34 | 133,870 |
| 2023-05-11 | $10.17 | $10.35 | $9.84 | $10.18 | $10.18 | 238,820 |
| 2023-05-10 | $9.86 | $10.35 | $9.67 | $10.23 | $10.23 | 302,017 |
| 2023-05-09 | $9.16 | $9.83 | $9.05 | $9.70 | $9.70 | 252,082 |
| 2023-05-08 | $9.74 | $9.88 | $9.12 | $9.22 | $9.22 | 260,096 |
| 2023-05-05 | $9.55 | $9.83 | $9.27 | $9.68 | $9.68 | 330,448 |
| 2023-05-04 | $9.35 | $9.83 | $9.08 | $9.44 | $9.44 | 250,440 |
| 2023-05-03 | $9.45 | $9.67 | $9.24 | $9.36 | $9.36 | 418,311 |
| 2023-05-02 | $9.90 | $9.92 | $9.26 | $9.40 | $9.40 | 400,350 |
| 2023-05-01 | $9.59 | $10.01 | $9.43 | $9.90 | $9.90 | 262,549 |
| 2023-04-28 | $9.60 | $9.83 | $9.20 | $9.63 | $9.63 | 215,345 |
| 2023-04-27 | $10.41 | $10.41 | $9.60 | $9.62 | $9.62 | 273,992 |
| 2023-04-26 | $10.09 | $10.44 | $9.82 | $10.37 | $10.37 | 416,970 |
| 2023-04-25 | $10.34 | $10.54 | $10.07 | $10.11 | $10.11 | 289,871 |
| 2023-04-24 | $10.67 | $10.70 | $10.17 | $10.38 | $10.38 | 497,616 |
| 2023-04-21 | $10.83 | $11.05 | $10.42 | $10.80 | $10.80 | 329,764 |
| 2023-04-20 | $11.67 | $11.98 | $10.51 | $10.87 | $10.87 | 642,684 |
| 2023-04-19 | $11.56 | $12.77 | $11.56 | $11.88 | $11.88 | 654,410 |
| 2023-04-18 | $13.26 | $13.41 | $11.47 | $11.70 | $11.70 | 661,046 |
| 2023-04-17 | $12.37 | $13.99 | $12.27 | $13.28 | $13.28 | 1,091,005 |
| 2023-04-14 | $10.49 | $12.61 | $10.22 | $12.22 | $12.22 | 1,277,521 |
| 2023-04-13 | $9.17 | $10.23 | $9.01 | $10.13 | $10.13 | 368,500 |
| 2023-04-12 | $9.32 | $9.45 | $8.95 | $9.01 | $9.01 | 273,305 |
| 2023-04-11 | $8.98 | $9.43 | $8.77 | $9.25 | $9.25 | 266,070 |
| 2023-04-10 | $9.06 | $9.18 | $8.52 | $8.93 | $8.93 | 492,629 |
| 2023-04-06 | $8.81 | $9.41 | $8.67 | $9.32 | $9.32 | 409,879 |
| 2023-04-05 | $8.71 | $8.88 | $8.55 | $8.78 | $8.78 | 254,487 |
| 2023-04-04 | $8.92 | $9.02 | $8.46 | $8.70 | $8.70 | 376,835 |
| 2023-04-03 | $8.93 | $9.28 | $8.73 | $8.86 | $8.86 | 448,615 |
| 2023-03-31 | $8.65 | $8.98 | $8.58 | $8.88 | $8.88 | 488,012 |
| 2023-03-30 | $9.01 | $9.12 | $8.59 | $8.63 | $8.63 | 360,126 |
| 2023-03-29 | $8.80 | $9.07 | $8.61 | $8.98 | $8.98 | 410,342 |
| 2023-03-28 | $9.10 | $9.16 | $8.67 | $8.70 | $8.70 | 253,404 |
| 2023-03-27 | $8.93 | $9.12 | $8.73 | $9.06 | $9.06 | 246,845 |
| 2023-03-24 | $8.86 | $8.99 | $8.57 | $8.84 | $8.84 | 293,265 |
| 2023-03-23 | $9.16 | $9.24 | $8.78 | $8.98 | $8.98 | 342,256 |
| 2023-03-22 | $9.32 | $9.45 | $9.02 | $9.03 | $9.03 | 336,802 |
| 2023-03-21 | $9.60 | $9.60 | $9.07 | $9.35 | $9.35 | 353,386 |
| 2023-03-20 | $9.07 | $9.63 | $8.89 | $9.52 | $9.52 | 715,405 |
| 2023-03-17 | $9.00 | $9.10 | $8.83 | $9.01 | $9.01 | 493,949 |
| 2023-03-16 | $9.30 | $9.34 | $8.80 | $9.10 | $9.10 | 211,765 |
| 2023-03-15 | $9.17 | $9.47 | $8.94 | $9.33 | $9.33 | 342,724 |
| 2023-03-14 | $9.35 | $9.48 | $9.12 | $9.34 | $9.34 | 292,995 |
| 2023-03-13 | $8.41 | $9.34 | $8.40 | $9.21 | $9.21 | 399,034 |
| 2023-03-10 | $9.07 | $9.08 | $8.34 | $8.56 | $8.56 | 663,045 |
| 2023-03-09 | $9.48 | $9.50 | $8.83 | $9.07 | $9.07 | 485,790 |
| 2023-03-08 | $9.11 | $9.24 | $8.90 | $9.05 | $9.05 | 239,572 |
| 2023-03-07 | $9.00 | $9.30 | $8.90 | $9.09 | $9.09 | 325,114 |
| 2023-03-06 | $9.07 | $9.10 | $8.82 | $8.96 | $8.96 | 319,036 |
| 2023-03-03 | $9.21 | $9.43 | $8.88 | $9.07 | $9.07 | 271,096 |
| 2023-03-02 | $9.07 | $9.16 | $8.93 | $9.03 | $9.03 | 230,778 |
| 2023-03-01 | $9.30 | $9.62 | $8.85 | $9.17 | $9.17 | 282,904 |
| 2023-02-28 | $9.55 | $10.09 | $9.34 | $9.43 | $9.43 | 541,944 |
| 2023-02-27 | $8.92 | $9.18 | $8.68 | $8.98 | $8.98 | 332,298 |
| 2023-02-24 | $8.84 | $8.88 | $8.58 | $8.81 | $8.81 | 335,170 |
| 2023-02-23 | $9.37 | $9.45 | $9.06 | $9.10 | $9.10 | 237,716 |
| 2023-02-22 | $9.10 | $9.36 | $8.91 | $9.33 | $9.33 | 465,508 |
| 2023-02-21 | $9.51 | $9.65 | $8.85 | $9.03 | $9.03 | 565,707 |
| 2023-02-17 | $9.92 | $9.94 | $9.56 | $9.72 | $9.72 | 392,379 |
| 2023-02-16 | $10.34 | $10.34 | $9.70 | $9.86 | $9.86 | 578,118 |
| 2023-02-15 | $10.66 | $10.80 | $10.20 | $10.35 | $10.35 | 286,288 |
| 2023-02-14 | $10.95 | $11.34 | $10.63 | $10.83 | $10.83 | 261,715 |
| 2023-02-13 | $11.58 | $11.71 | $10.64 | $11.01 | $11.01 | 230,961 |
| 2023-02-10 | $11.02 | $11.78 | $10.96 | $11.65 | $11.65 | 263,226 |
| 2023-02-09 | $11.77 | $12.03 | $11.15 | $11.23 | $11.23 | 216,254 |
| 2023-02-08 | $12.29 | $12.29 | $11.53 | $11.54 | $11.54 | 229,756 |
| 2023-02-07 | $12.16 | $12.44 | $11.58 | $12.28 | $12.28 | 421,304 |
| 2023-02-06 | $12.49 | $12.57 | $11.88 | $12.13 | $12.13 | 187,784 |
| 2023-02-03 | $12.46 | $13.28 | $12.46 | $12.52 | $12.52 | 362,307 |
| 2023-02-02 | $12.49 | $13.40 | $12.49 | $13.26 | $13.26 | 401,964 |
| 2023-02-01 | $12.29 | $12.65 | $11.85 | $12.36 | $12.36 | 264,824 |
| 2023-01-31 | $11.98 | $12.47 | $11.91 | $12.29 | $12.29 | 245,771 |
| 2023-01-30 | $12.29 | $12.38 | $11.60 | $11.87 | $11.87 | 253,218 |
| 2023-01-27 | $11.95 | $12.64 | $11.79 | $12.38 | $12.38 | 161,676 |
| 2023-01-26 | $12.58 | $12.59 | $11.78 | $12.10 | $12.10 | 176,752 |
| 2023-01-25 | $12.55 | $12.60 | $12.08 | $12.46 | $12.46 | 170,121 |
| 2023-01-24 | $12.52 | $13.19 | $12.52 | $12.75 | $12.75 | 231,712 |
| 2023-01-23 | $12.62 | $13.02 | $12.40 | $12.65 | $12.65 | 299,013 |
| 2023-01-20 | $12.46 | $12.94 | $12.14 | $12.69 | $12.69 | 332,455 |
| 2023-01-19 | $12.19 | $12.51 | $11.67 | $12.20 | $12.20 | 327,147 |
| 2023-01-18 | $11.97 | $12.74 | $11.97 | $12.20 | $12.20 | 348,058 |
| 2023-01-17 | $11.69 | $11.97 | $11.38 | $11.92 | $11.92 | 268,884 |
| 2023-01-13 | $11.62 | $11.90 | $11.32 | $11.66 | $11.66 | 561,219 |
| 2023-01-12 | $11.36 | $11.87 | $11.07 | $11.81 | $11.81 | 434,063 |
| 2023-01-11 | $10.95 | $11.44 | $10.67 | $11.31 | $11.31 | 229,314 |
| 2023-01-10 | $10.24 | $11.00 | $10.24 | $10.97 | $10.97 | 233,384 |
| 2023-01-09 | $11.16 | $11.16 | $10.17 | $10.26 | $10.26 | 359,412 |
| 2023-01-06 | $10.69 | $11.06 | $10.09 | $10.96 | $10.96 | 245,592 |
| 2023-01-05 | $10.71 | $10.88 | $10.34 | $10.59 | $10.59 | 242,793 |
| 2023-01-04 | $10.95 | $11.24 | $10.67 | $10.82 | $10.82 | 259,509 |
| 2023-01-03 | $11.06 | $11.38 | $10.70 | $10.85 | $10.85 | 427,026 |
| 2022-12-30 | $10.80 | $11.04 | $10.62 | $10.98 | $10.98 | 333,358 |
| 2022-12-29 | $10.20 | $11.19 | $10.06 | $10.94 | $10.94 | 438,480 |
| 2022-12-28 | $9.84 | $10.18 | $9.66 | $10.05 | $10.05 | 386,255 |
| 2022-12-27 | $10.34 | $10.51 | $9.67 | $9.86 | $9.86 | 529,815 |
| 2022-12-23 | $10.83 | $10.87 | $10.29 | $10.38 | $10.38 | 260,969 |
| 2022-12-22 | $11.09 | $11.13 | $10.39 | $10.85 | $10.85 | 368,327 |
| 2022-12-21 | $11.23 | $11.48 | $10.96 | $11.26 | $11.26 | 349,454 |
| 2022-12-20 | $10.98 | $11.36 | $10.46 | $11.18 | $11.18 | 486,458 |
| 2022-12-19 | $12.09 | $12.32 | $10.42 | $10.65 | $10.65 | 456,681 |
| 2022-12-16 | $11.70 | $12.29 | $11.45 | $12.17 | $12.17 | 444,234 |
| 2022-12-15 | $12.14 | $12.35 | $11.85 | $11.91 | $11.91 | 374,332 |
| 2022-12-14 | $12.15 | $12.71 | $11.93 | $12.36 | $12.36 | 255,083 |
| 2022-12-13 | $13.00 | $13.07 | $11.80 | $12.14 | $12.14 | 398,957 |
| 2022-12-12 | $11.94 | $12.48 | $11.36 | $12.35 | $12.35 | 284,238 |
| 2022-12-09 | $12.55 | $12.55 | $11.90 | $11.93 | $11.93 | 251,867 |
| 2022-12-08 | $12.46 | $12.88 | $12.17 | $12.65 | $12.65 | 214,355 |
| 2022-12-07 | $12.37 | $12.55 | $12.24 | $12.35 | $12.35 | 282,273 |
| 2022-12-06 | $12.27 | $12.60 | $12.11 | $12.46 | $12.46 | 195,290 |
| 2022-12-05 | $12.58 | $12.64 | $12.14 | $12.38 | $12.38 | 272,378 |
| 2022-12-02 | $11.96 | $12.63 | $11.61 | $12.61 | $12.61 | 394,910 |
| 2022-12-01 | $12.48 | $12.48 | $12.06 | $12.18 | $12.18 | 420,822 |
| 2022-11-30 | $11.75 | $12.49 | $11.46 | $12.39 | $12.39 | 617,545 |
| 2022-11-29 | $11.42 | $12.05 | $11.39 | $11.71 | $11.71 | 795,334 |
| 2022-11-28 | $11.73 | $11.94 | $11.25 | $11.35 | $11.35 | 336,665 |
| 2022-11-25 | $11.80 | $12.12 | $11.63 | $11.86 | $11.86 | 68,626 |
| 2022-11-23 | $12.57 | $12.83 | $11.86 | $11.89 | $11.89 | 212,280 |
| 2022-11-22 | $12.61 | $12.71 | $12.08 | $12.52 | $12.52 | 233,658 |
| 2022-11-21 | $12.90 | $12.92 | $12.41 | $12.47 | $12.47 | 187,546 |
| 2022-11-18 | $13.53 | $13.53 | $12.84 | $13.00 | $13.00 | 433,658 |
| 2022-11-17 | $13.51 | $13.67 | $12.79 | $13.06 | $13.06 | 360,494 |
| 2022-11-16 | $14.06 | $14.19 | $13.63 | $13.73 | $13.73 | 339,478 |
| 2022-11-15 | $14.67 | $14.74 | $13.69 | $14.20 | $14.20 | 484,278 |
| 2022-11-14 | $14.48 | $14.85 | $14.20 | $14.24 | $14.24 | 807,169 |
| 2022-11-11 | $13.70 | $15.09 | $13.58 | $14.59 | $14.59 | 441,833 |
| 2022-11-10 | $12.63 | $13.88 | $12.51 | $13.73 | $13.73 | 565,240 |
| 2022-11-09 | $12.99 | $12.99 | $11.98 | $12.00 | $12.00 | 405,432 |
| 2022-11-08 | $13.07 | $13.33 | $12.76 | $12.98 | $12.98 | 294,001 |
| 2022-11-07 | $13.10 | $13.49 | $12.61 | $13.03 | $13.03 | 376,847 |
| 2022-11-04 | $12.81 | $12.99 | $12.16 | $12.96 | $12.96 | 337,241 |
| 2022-11-03 | $12.46 | $13.08 | $12.39 | $12.59 | $12.59 | 264,032 |
| 2022-11-02 | $13.11 | $13.54 | $12.33 | $12.62 | $12.62 | 434,587 |
| 2022-11-01 | $12.99 | $13.45 | $12.90 | $13.19 | $13.19 | 283,610 |
| 2022-10-31 | $12.76 | $13.00 | $12.59 | $12.73 | $12.73 | 300,208 |
| 2022-10-28 | $12.28 | $12.85 | $12.13 | $12.83 | $12.83 | 386,434 |
| 2022-10-27 | $12.25 | $12.41 | $11.72 | $12.22 | $12.22 | 284,878 |
| 2022-10-26 | $12.31 | $12.76 | $12.00 | $12.07 | $12.07 | 470,450 |
| 2022-10-25 | $11.48 | $12.18 | $11.27 | $12.01 | $12.01 | 537,977 |
| 2022-10-24 | $11.40 | $11.43 | $10.82 | $11.29 | $11.29 | 246,057 |
| 2022-10-21 | $11.28 | $11.44 | $10.91 | $11.37 | $11.37 | 520,473 |
| 2022-10-20 | $11.13 | $11.59 | $10.82 | $10.98 | $10.98 | 385,469 |
| 2022-10-19 | $11.36 | $11.61 | $10.77 | $10.98 | $10.98 | 442,236 |
| 2022-10-18 | $11.52 | $11.76 | $11.36 | $11.57 | $11.57 | 324,966 |
| 2022-10-17 | $10.96 | $11.40 | $10.71 | $11.32 | $11.32 | 613,860 |
| 2022-10-14 | $11.12 | $11.33 | $10.82 | $10.87 | $10.87 | 754,385 |
| 2022-10-13 | $10.63 | $11.18 | $10.44 | $11.00 | $11.00 | 473,045 |
| 2022-10-12 | $11.01 | $11.01 | $10.47 | $10.94 | $10.94 | 442,861 |
| 2022-10-11 | $10.88 | $11.40 | $10.67 | $11.05 | $11.05 | 708,387 |
| 2022-10-10 | $11.00 | $11.16 | $10.69 | $10.99 | $10.99 | 536,999 |
| 2022-10-07 | $12.13 | $12.39 | $10.93 | $10.97 | $10.97 | 694,466 |
| 2022-10-06 | $12.50 | $12.56 | $11.73 | $11.82 | $11.82 | 491,340 |
| 2022-10-05 | $13.10 | $13.24 | $12.35 | $12.64 | $12.64 | 370,130 |
| 2022-10-04 | $13.54 | $13.86 | $12.95 | $13.32 | $13.32 | 426,442 |
| 2022-10-03 | $13.39 | $13.47 | $12.81 | $13.11 | $13.11 | 291,077 |
| 2022-09-30 | $12.84 | $13.61 | $12.84 | $13.03 | $13.03 | 270,137 |
| 2022-09-29 | $13.41 | $13.70 | $12.76 | $12.89 | $12.89 | 284,331 |
| 2022-09-28 | $13.22 | $13.99 | $13.18 | $13.78 | $13.78 | 340,731 |
| 2022-09-27 | $12.68 | $13.36 | $12.68 | $12.99 | $12.99 | 505,018 |
| 2022-09-26 | $12.52 | $13.01 | $12.27 | $12.33 | $12.33 | 254,002 |
| 2022-09-23 | $12.71 | $12.82 | $12.19 | $12.53 | $12.53 | 424,478 |
| 2022-09-22 | $12.87 | $13.28 | $12.58 | $12.81 | $12.81 | 435,953 |
| 2022-09-21 | $13.07 | $13.48 | $12.84 | $12.91 | $12.91 | 351,844 |
| 2022-09-20 | $14.56 | $14.59 | $12.82 | $13.07 | $13.07 | 549,400 |
| 2022-09-19 | $15.42 | $15.84 | $14.69 | $14.79 | $14.79 | 429,039 |
| 2022-09-16 | $16.08 | $16.08 | $15.29 | $15.56 | $15.56 | 846,751 |
| 2022-09-15 | $16.13 | $16.81 | $16.02 | $16.37 | $16.37 | 240,216 |
| 2022-09-14 | $15.75 | $16.44 | $15.55 | $16.21 | $16.21 | 340,816 |
| 2022-09-13 | $15.77 | $15.98 | $15.52 | $15.76 | $15.76 | 609,498 |
| 2022-09-12 | $15.97 | $16.71 | $15.75 | $16.29 | $16.29 | 247,300 |
| 2022-09-09 | $16.06 | $16.53 | $15.85 | $15.87 | $15.87 | 314,548 |
| 2022-09-08 | $15.94 | $16.34 | $15.51 | $16.00 | $16.00 | 328,551 |
| 2022-09-07 | $15.26 | $16.20 | $15.23 | $16.12 | $16.12 | 278,168 |
| 2022-09-06 | $16.05 | $16.05 | $15.21 | $15.30 | $15.30 | 268,797 |
| 2022-09-02 | $16.70 | $16.81 | $15.86 | $16.03 | $16.03 | 345,896 |
| 2022-09-01 | $15.60 | $16.45 | $15.21 | $16.39 | $16.39 | 284,859 |
| 2022-08-31 | $15.67 | $15.83 | $15.26 | $15.73 | $15.73 | 367,791 |
| 2022-08-30 | $16.06 | $16.36 | $15.01 | $15.41 | $15.41 | 242,855 |
| 2022-08-29 | $15.12 | $16.40 | $15.12 | $15.81 | $15.81 | 315,134 |
| 2022-08-26 | $17.00 | $17.24 | $15.36 | $15.43 | $15.43 | 324,204 |
| 2022-08-25 | $17.40 | $17.50 | $16.75 | $17.00 | $17.00 | 314,938 |
| 2022-08-24 | $17.01 | $17.64 | $16.32 | $17.20 | $17.20 | 637,374 |
| 2022-08-23 | $15.84 | $16.62 | $15.54 | $16.30 | $16.30 | 658,828 |
| 2022-08-22 | $15.43 | $15.92 | $15.15 | $15.70 | $15.70 | 485,420 |
| 2022-08-19 | $15.43 | $15.88 | $14.83 | $15.61 | $15.61 | 407,252 |
| 2022-08-18 | $15.44 | $15.99 | $14.93 | $15.79 | $15.79 | 474,504 |
| 2022-08-17 | $15.97 | $16.06 | $15.22 | $15.43 | $15.43 | 344,068 |
| 2022-08-16 | $17.22 | $17.22 | $15.77 | $16.10 | $16.10 | 369,079 |
| 2022-08-15 | $16.56 | $17.05 | $16.53 | $16.97 | $16.97 | 478,585 |
| 2022-08-12 | $16.92 | $17.20 | $16.27 | $16.73 | $16.73 | 449,099 |
| 2022-08-11 | $19.66 | $19.74 | $16.50 | $16.96 | $16.96 | 690,972 |
| 2022-08-10 | $19.11 | $19.88 | $18.72 | $19.81 | $19.81 | 258,650 |
| 2022-08-09 | $18.80 | $18.83 | $17.93 | $18.50 | $18.50 | 227,234 |
| 2022-08-08 | $19.66 | $19.91 | $18.62 | $19.26 | $19.26 | 270,433 |
| 2022-08-05 | $18.25 | $19.43 | $18.08 | $19.38 | $19.38 | 355,526 |
| 2022-08-04 | $18.11 | $18.99 | $16.63 | $18.69 | $18.69 | 320,271 |
| 2022-08-03 | $16.85 | $18.44 | $16.85 | $18.12 | $18.12 | 492,699 |
| 2022-08-02 | $15.30 | $16.65 | $15.30 | $16.55 | $16.55 | 660,088 |
| 2022-08-01 | $15.74 | $16.08 | $15.24 | $15.41 | $15.41 | 290,729 |
| 2022-07-29 | $15.92 | $16.00 | $15.13 | $15.96 | $15.96 | 351,706 |
| 2022-07-28 | $16.38 | $16.38 | $15.28 | $15.97 | $15.97 | 203,347 |
| 2022-07-27 | $16.16 | $16.49 | $15.50 | $16.07 | $16.07 | 407,218 |
| 2022-07-26 | $15.48 | $16.29 | $15.44 | $15.94 | $15.94 | 420,750 |
| 2022-07-25 | $15.86 | $16.00 | $15.36 | $15.83 | $15.83 | 263,609 |
| 2022-07-22 | $17.25 | $17.25 | $15.77 | $15.82 | $15.82 | 320,662 |
| 2022-07-21 | $17.00 | $17.24 | $16.75 | $17.21 | $17.21 | 363,050 |
| 2022-07-20 | $16.22 | $17.46 | $16.22 | $17.00 | $17.00 | 626,428 |
| 2022-07-19 | $15.55 | $16.53 | $15.22 | $16.27 | $16.27 | 643,200 |
| 2022-07-18 | $16.92 | $16.92 | $15.21 | $15.27 | $15.27 | 492,741 |
| 2022-07-15 | $16.57 | $16.69 | $15.98 | $16.53 | $16.53 | 363,272 |
| 2022-07-14 | $16.42 | $16.86 | $15.68 | $16.08 | $16.08 | 308,185 |
| 2022-07-13 | $15.69 | $16.67 | $15.69 | $16.54 | $16.54 | 612,609 |
| 2022-07-12 | $16.92 | $17.09 | $15.80 | $15.97 | $15.97 | 739,861 |
| 2022-07-11 | $17.37 | $17.79 | $16.69 | $16.84 | $16.84 | 715,485 |
| 2022-07-08 | $15.61 | $17.88 | $15.18 | $17.71 | $17.71 | 710,047 |
| 2022-07-07 | $14.37 | $15.67 | $14.01 | $15.47 | $15.47 | 508,824 |
| 2022-07-06 | $13.60 | $14.76 | $13.58 | $14.43 | $14.43 | 608,460 |
| 2022-07-05 | $13.00 | $13.81 | $12.83 | $13.81 | $13.81 | 545,468 |
| 2022-07-01 | $12.64 | $13.61 | $12.64 | $13.32 | $13.32 | 508,556 |
| 2022-06-30 | $12.21 | $12.77 | $11.74 | $12.67 | $12.67 | 317,569 |
| 2022-06-29 | $11.50 | $12.56 | $11.00 | $12.51 | $12.51 | 304,831 |
| 2022-06-28 | $12.33 | $12.38 | $11.41 | $11.60 | $11.60 | 299,660 |
| 2022-06-27 | $12.71 | $12.71 | $11.83 | $12.28 | $12.28 | 460,214 |
| 2022-06-24 | $13.25 | $13.40 | $11.74 | $12.67 | $12.67 | 3,108,115 |
| 2022-06-23 | $12.47 | $13.21 | $12.47 | $13.15 | $13.15 | 410,279 |
| 2022-06-22 | $11.31 | $13.02 | $11.31 | $12.46 | $12.46 | 442,492 |
| 2022-06-21 | $11.33 | $12.38 | $11.33 | $11.63 | $11.63 | 486,796 |
| 2022-06-17 | $9.80 | $11.60 | $9.80 | $11.12 | $11.12 | 1,244,297 |
| 2022-06-16 | $9.56 | $9.95 | $9.26 | $9.73 | $9.73 | 569,135 |
| 2022-06-15 | $9.72 | $10.14 | $9.53 | $10.03 | $10.03 | 617,220 |
| 2022-06-14 | $9.80 | $9.80 | $9.35 | $9.66 | $9.66 | 446,274 |
| 2022-06-13 | $9.61 | $9.91 | $9.05 | $9.62 | $9.62 | 473,879 |
| 2022-06-10 | $10.66 | $10.98 | $9.86 | $10.12 | $10.12 | 522,115 |
| 2022-06-09 | $11.68 | $11.68 | $10.89 | $10.95 | $10.95 | 303,975 |
| 2022-06-08 | $11.59 | $12.15 | $11.56 | $11.81 | $11.81 | 449,695 |
| 2022-06-07 | $10.35 | $11.86 | $10.29 | $11.75 | $11.75 | 410,352 |
| 2022-06-06 | $10.97 | $10.97 | $10.28 | $10.59 | $10.59 | 423,424 |
| 2022-06-03 | $9.09 | $10.66 | $9.03 | $10.57 | $10.57 | 473,345 |
| 2022-06-02 | $9.44 | $9.56 | $8.85 | $9.09 | $9.09 | 656,209 |
| 2022-06-01 | $10.09 | $10.56 | $9.49 | $9.54 | $9.54 | 3,415,087 |
| 2022-05-31 | $9.72 | $10.24 | $9.56 | $10.09 | $10.09 | 863,937 |
| 2022-05-27 | $7.86 | $9.10 | $7.78 | $9.02 | $9.02 | 1,041,271 |
| 2022-05-26 | $9.71 | $10.08 | $7.52 | $7.88 | $7.88 | 2,094,113 |
| 2022-05-25 | $9.92 | $10.24 | $9.48 | $10.19 | $10.19 | 344,126 |
| 2022-05-24 | $10.00 | $10.07 | $9.43 | $9.92 | $9.92 | 395,274 |
| 2022-05-23 | $10.00 | $10.26 | $9.74 | $10.11 | $10.11 | 250,547 |
| 2022-05-20 | $10.22 | $10.40 | $9.45 | $9.98 | $9.98 | 366,630 |
| 2022-05-19 | $10.03 | $10.33 | $9.83 | $9.98 | $9.98 | 423,143 |
| 2022-05-18 | $10.01 | $10.51 | $9.86 | $10.01 | $10.01 | 354,235 |
| 2022-05-17 | $10.05 | $10.52 | $9.69 | $10.45 | $10.45 | 266,088 |
| 2022-05-16 | $9.56 | $10.08 | $9.41 | $9.70 | $9.70 | 212,085 |
| 2022-05-13 | $9.68 | $10.01 | $9.36 | $9.58 | $9.58 | 659,115 |
| 2022-05-12 | $8.68 | $9.74 | $8.40 | $9.54 | $9.54 | 766,169 |
| 2022-05-11 | $9.10 | $9.35 | $8.50 | $8.80 | $8.80 | 764,625 |
| 2022-05-10 | $9.40 | $10.05 | $8.79 | $9.20 | $9.20 | 480,565 |
| 2022-05-09 | $9.28 | $9.53 | $8.67 | $8.74 | $8.74 | 544,656 |
| 2022-05-06 | $10.34 | $10.53 | $9.51 | $9.56 | $9.56 | 392,549 |
| 2022-05-05 | $11.46 | $11.83 | $10.08 | $10.39 | $10.39 | 379,169 |
| 2022-05-04 | $11.16 | $11.70 | $10.38 | $11.60 | $11.60 | 294,786 |
| 2022-05-03 | $11.93 | $12.28 | $10.99 | $11.24 | $11.24 | 300,669 |
| 2022-05-02 | $11.02 | $12.00 | $10.96 | $11.96 | $11.96 | 445,337 |
| 2022-04-29 | $11.21 | $11.92 | $10.94 | $11.07 | $11.07 | 317,936 |
| 2022-04-28 | $12.01 | $12.01 | $10.72 | $11.30 | $11.30 | 401,805 |
| 2022-04-27 | $11.73 | $12.08 | $11.51 | $11.72 | $11.72 | 432,329 |
| 2022-04-26 | $12.66 | $12.93 | $11.55 | $11.73 | $11.73 | 364,641 |
| 2022-04-25 | $12.47 | $12.96 | $12.38 | $12.84 | $12.84 | 179,567 |
| 2022-04-22 | $12.58 | $13.16 | $12.42 | $12.55 | $12.55 | 286,187 |
| 2022-04-21 | $13.67 | $13.87 | $12.61 | $12.71 | $12.71 | 395,868 |
| 2022-04-20 | $13.01 | $13.79 | $12.87 | $13.49 | $13.49 | 247,045 |
| 2022-04-19 | $12.71 | $13.41 | $12.20 | $13.20 | $13.20 | 321,414 |
| 2022-04-18 | $13.66 | $13.97 | $12.53 | $12.68 | $12.68 | 467,892 |
| 2022-04-14 | $13.66 | $14.04 | $13.37 | $13.70 | $13.70 | 555,721 |
| 2022-04-13 | $13.19 | $14.01 | $13.19 | $13.80 | $13.80 | 276,158 |
| 2022-04-12 | $12.77 | $13.68 | $12.50 | $13.31 | $13.31 | 435,372 |
| 2022-04-11 | $14.08 | $14.39 | $12.34 | $12.37 | $12.37 | 463,431 |
| 2022-04-08 | $13.31 | $15.46 | $13.25 | $14.82 | $14.82 | 529,547 |
| 2022-04-07 | $13.77 | $14.30 | $13.05 | $13.26 | $13.26 | 218,070 |
| 2022-04-06 | $14.15 | $14.32 | $13.23 | $13.82 | $13.82 | 242,421 |
| 2022-04-05 | $15.12 | $15.57 | $14.39 | $14.45 | $14.45 | 506,189 |
| 2022-04-04 | $14.15 | $14.60 | $13.74 | $14.50 | $14.50 | 2,274,946 |
| 2022-04-01 | $14.20 | $14.26 | $13.77 | $13.95 | $13.95 | 259,789 |
| 2022-03-31 | $14.13 | $14.40 | $13.89 | $14.01 | $14.01 | 272,869 |
| 2022-03-30 | $15.10 | $15.19 | $14.07 | $14.17 | $14.17 | 225,370 |
| 2022-03-29 | $14.10 | $15.17 | $13.92 | $14.92 | $14.92 | 511,595 |
| 2022-03-28 | $13.98 | $14.25 | $13.52 | $13.70 | $13.70 | 167,268 |
| 2022-03-25 | $14.63 | $14.63 | $13.86 | $13.91 | $13.91 | 219,803 |
| 2022-03-24 | $14.40 | $15.01 | $14.20 | $14.66 | $14.66 | 275,998 |
| 2022-03-23 | $14.39 | $15.14 | $13.86 | $14.22 | $14.22 | 331,133 |
| 2022-03-22 | $13.77 | $15.00 | $13.55 | $14.63 | $14.63 | 394,993 |
| 2022-03-21 | $14.46 | $14.54 | $13.52 | $13.63 | $13.63 | 826,003 |
| 2022-03-18 | $14.40 | $15.08 | $14.20 | $14.58 | $14.58 | 1,247,294 |
| 2022-03-17 | $13.79 | $14.81 | $13.52 | $14.70 | $14.70 | 327,666 |
| 2022-03-16 | $13.83 | $14.17 | $13.17 | $13.92 | $13.92 | 905,261 |
| 2022-03-15 | $13.12 | $13.54 | $12.75 | $13.44 | $13.44 | 1,400,221 |
| 2022-03-14 | $13.82 | $14.00 | $12.54 | $12.94 | $12.94 | 431,453 |
| 2022-03-11 | $14.24 | $14.32 | $13.60 | $13.76 | $13.76 | 328,086 |
| 2022-03-10 | $13.60 | $14.10 | $13.42 | $14.00 | $14.00 | 313,179 |
| 2022-03-09 | $13.80 | $14.32 | $13.80 | $14.11 | $14.11 | 508,364 |
| 2022-03-08 | $13.91 | $14.09 | $13.06 | $13.28 | $13.28 | 485,603 |
| 2022-03-07 | $13.63 | $14.37 | $13.46 | $13.75 | $13.75 | 230,639 |
| 2022-03-04 | $14.19 | $14.34 | $13.49 | $13.73 | $13.73 | 199,843 |
| 2022-03-03 | $15.48 | $15.48 | $13.98 | $14.13 | $14.13 | 326,180 |
| 2022-03-02 | $15.70 | $15.76 | $15.05 | $15.13 | $15.13 | 147,224 |
| 2022-03-01 | $16.22 | $16.82 | $15.37 | $15.53 | $15.53 | 159,649 |
| 2022-02-28 | $16.02 | $16.35 | $15.62 | $16.17 | $16.17 | 271,603 |
| 2022-02-25 | $16.46 | $16.63 | $15.41 | $15.91 | $15.91 | 155,177 |
| 2022-02-24 | $14.93 | $16.46 | $14.93 | $16.40 | $16.40 | 480,434 |
| 2022-02-23 | $16.05 | $16.07 | $15.25 | $15.33 | $15.33 | 461,233 |
| 2022-02-22 | $15.58 | $16.59 | $15.58 | $15.91 | $15.91 | 631,003 |
| 2022-02-18 | $15.25 | $15.93 | $14.88 | $15.80 | $15.80 | 474,857 |
| 2022-02-17 | $15.94 | $16.12 | $15.29 | $15.46 | $15.46 | 377,885 |
| 2022-02-16 | $17.29 | $18.54 | $15.88 | $16.10 | $16.10 | 728,576 |
| 2022-02-15 | $16.82 | $17.86 | $16.82 | $17.58 | $17.58 | 272,117 |
| 2022-02-14 | $17.47 | $17.79 | $16.09 | $16.34 | $16.34 | 431,030 |
| 2022-02-11 | $18.59 | $18.81 | $17.16 | $17.58 | $17.58 | 221,510 |
| 2022-02-10 | $19.17 | $20.20 | $18.29 | $18.50 | $18.50 | 314,971 |
| 2022-02-09 | $19.02 | $20.00 | $19.02 | $19.69 | $19.69 | 322,092 |
| 2022-02-08 | $18.76 | $19.33 | $18.45 | $19.20 | $19.20 | 544,241 |
| 2022-02-07 | $18.24 | $19.18 | $18.12 | $18.96 | $18.96 | 356,889 |
| 2022-02-04 | $17.51 | $18.27 | $17.39 | $18.20 | $18.20 | 372,953 |
| 2022-02-03 | $18.06 | $18.94 | $17.40 | $17.64 | $17.64 | 304,660 |
| 2022-02-02 | $18.92 | $19.25 | $18.53 | $18.67 | $18.67 | 377,546 |
| 2022-02-01 | $18.64 | $19.10 | $18.18 | $18.95 | $18.95 | 348,735 |
| 2022-01-31 | $17.89 | $18.77 | $17.42 | $18.62 | $18.62 | 477,436 |
| 2022-01-28 | $16.81 | $18.16 | $16.67 | $17.66 | $17.66 | 504,787 |
| 2022-01-27 | $18.56 | $18.77 | $17.10 | $17.29 | $17.29 | 317,016 |
| 2022-01-26 | $19.61 | $20.30 | $18.38 | $18.52 | $18.52 | 304,277 |
| 2022-01-25 | $19.36 | $19.90 | $18.76 | $19.50 | $19.50 | 271,740 |
| 2022-01-24 | $18.93 | $19.64 | $18.50 | $19.62 | $19.62 | 683,888 |
| 2022-01-21 | $18.66 | $19.81 | $18.50 | $19.11 | $19.11 | 446,774 |
| 2022-01-20 | $19.50 | $20.50 | $18.70 | $18.89 | $18.89 | 319,998 |
| 2022-01-19 | $19.85 | $20.33 | $19.14 | $19.49 | $19.49 | 523,457 |
| 2022-01-18 | $22.70 | $22.70 | $19.77 | $19.89 | $19.89 | 459,987 |
| 2022-01-14 | $22.02 | $23.41 | $21.55 | $23.24 | $23.24 | 334,312 |
| 2022-01-13 | $23.83 | $24.15 | $22.06 | $22.16 | $22.16 | 275,342 |
| 2022-01-12 | $24.54 | $24.92 | $23.85 | $23.97 | $23.97 | 407,058 |
| 2022-01-11 | $23.10 | $24.87 | $22.16 | $24.57 | $24.57 | 448,783 |
| 2022-01-10 | $27.14 | $27.14 | $22.25 | $23.27 | $23.27 | 610,241 |
| 2022-01-07 | $27.56 | $28.10 | $27.15 | $27.66 | $27.66 | 676,334 |
| 2022-01-06 | $27.64 | $28.14 | $27.01 | $27.57 | $27.57 | 321,739 |
| 2022-01-05 | $29.04 | $29.04 | $27.00 | $27.75 | $27.75 | 329,702 |
| 2022-01-04 | $30.04 | $30.52 | $28.52 | $28.84 | $28.84 | 212,079 |
| 2022-01-03 | $28.96 | $29.80 | $28.00 | $29.65 | $29.65 | 232,982 |
| 2021-12-31 | $29.92 | $30.78 | $28.83 | $28.95 | $28.95 | 157,482 |
| 2021-12-30 | $30.39 | $31.64 | $29.77 | $29.98 | $29.98 | 478,153 |
| 2021-12-29 | $31.10 | $31.34 | $29.46 | $30.27 | $30.27 | 278,791 |
| 2021-12-28 | $30.12 | $32.18 | $30.10 | $30.16 | $30.16 | 198,181 |
| 2021-12-27 | $30.50 | $30.91 | $29.42 | $30.35 | $30.35 | 183,191 |
| 2021-12-23 | $29.33 | $31.01 | $28.86 | $30.52 | $30.52 | 228,773 |
| 2021-12-22 | $28.79 | $29.98 | $28.67 | $29.33 | $29.33 | 216,687 |
| 2021-12-21 | $28.33 | $29.51 | $28.25 | $29.30 | $29.30 | 169,935 |
| 2021-12-20 | $27.66 | $28.20 | $26.60 | $28.00 | $28.00 | 286,172 |
| 2021-12-17 | $26.04 | $29.47 | $26.04 | $28.26 | $28.26 | 889,678 |
| 2021-12-16 | $28.72 | $29.00 | $26.08 | $26.43 | $26.43 | 213,408 |
| 2021-12-15 | $27.32 | $28.33 | $25.50 | $28.11 | $28.11 | 313,240 |
| 2021-12-14 | $27.74 | $28.23 | $26.64 | $27.33 | $27.33 | 203,698 |
| 2021-12-13 | $28.77 | $29.31 | $27.56 | $28.20 | $28.20 | 251,763 |
| 2021-12-10 | $29.04 | $29.32 | $28.33 | $28.56 | $28.56 | 192,053 |
| 2021-12-09 | $29.55 | $30.28 | $28.76 | $28.94 | $28.94 | 230,416 |
| 2021-12-08 | $28.78 | $30.14 | $28.01 | $29.82 | $29.82 | 153,850 |
| 2021-12-07 | $28.09 | $29.73 | $27.78 | $28.82 | $28.82 | 213,093 |
| 2021-12-06 | $27.14 | $28.00 | $25.46 | $27.76 | $27.76 | 196,213 |
| 2021-12-03 | $28.32 | $28.85 | $26.91 | $27.03 | $27.03 | 213,212 |
| 2021-12-02 | $28.38 | $28.89 | $27.40 | $28.35 | $28.35 | 268,432 |
| 2021-12-01 | $29.45 | $30.74 | $28.36 | $28.41 | $28.41 | 379,571 |
| 2021-11-30 | $29.23 | $29.75 | $28.00 | $28.82 | $28.82 | 209,988 |
| 2021-11-29 | $30.45 | $30.86 | $28.57 | $28.88 | $28.88 | 225,020 |
| 2021-11-26 | $30.30 | $31.02 | $29.40 | $30.06 | $30.06 | 194,286 |
| 2021-11-24 | $31.21 | $31.63 | $30.10 | $30.70 | $30.70 | 181,635 |
| 2021-11-23 | $31.41 | $31.57 | $29.12 | $31.44 | $31.44 | 308,866 |
| 2021-11-22 | $31.94 | $32.19 | $29.88 | $31.05 | $31.05 | 237,464 |
| 2021-11-19 | $32.74 | $32.97 | $31.08 | $31.34 | $31.34 | 201,722 |
| 2021-11-18 | $33.73 | $33.90 | $32.53 | $32.93 | $32.93 | 265,841 |
| 2021-11-17 | $33.22 | $33.88 | $33.00 | $33.83 | $33.83 | 187,098 |
| 2021-11-16 | $33.76 | $34.07 | $33.00 | $33.25 | $33.25 | 802,336 |
| 2021-11-15 | $34.07 | $34.58 | $33.78 | $33.92 | $33.92 | 341,418 |
| 2021-11-12 | $33.13 | $34.43 | $32.87 | $34.06 | $34.06 | 156,121 |
| 2021-11-11 | $33.53 | $33.88 | $32.67 | $33.06 | $33.06 | 175,522 |
| 2021-11-10 | $32.38 | $33.78 | $32.38 | $33.48 | $33.48 | 419,647 |
| 2021-11-09 | $33.54 | $34.00 | $32.96 | $33.16 | $33.16 | 285,949 |
| 2021-11-08 | $34.14 | $34.42 | $33.29 | $33.40 | $33.40 | 370,512 |
| 2021-11-05 | $33.91 | $34.32 | $33.40 | $34.00 | $34.00 | 272,104 |
| 2021-11-04 | $34.35 | $34.35 | $33.39 | $34.00 | $34.00 | 194,571 |
| 2021-11-03 | $33.80 | $34.43 | $32.98 | $34.30 | $34.30 | 468,900 |
| 2021-11-02 | $34.25 | $34.94 | $33.60 | $34.00 | $34.00 | 599,531 |
| 2021-11-01 | $33.24 | $34.77 | $33.17 | $34.50 | $34.50 | 345,068 |
| 2021-10-29 | $33.52 | $33.95 | $32.89 | $33.45 | $33.45 | 292,739 |
| 2021-10-28 | $34.79 | $34.90 | $32.65 | $34.00 | $34.00 | 1,005,866 |
| 2021-10-27 | $31.25 | $36.24 | $30.61 | $33.98 | $33.98 | 2,796,041 |
| 2021-10-26 | $28.52 | $29.72 | $28.22 | $28.96 | $28.96 | 122,004 |
| 2021-10-25 | $27.90 | $28.54 | $27.51 | $28.22 | $28.22 | 476,617 |
| 2021-10-22 | $28.28 | $28.31 | $27.38 | $28.05 | $28.05 | 173,627 |
| 2021-10-21 | $28.17 | $29.10 | $27.89 | $28.16 | $28.16 | 130,202 |
| 2021-10-20 | $28.52 | $28.56 | $27.60 | $28.00 | $28.00 | 153,969 |
| 2021-10-19 | $28.74 | $29.85 | $28.20 | $28.33 | $28.33 | 241,733 |
| 2021-10-18 | $29.00 | $29.12 | $28.13 | $28.44 | $28.44 | 195,721 |
| 2021-10-15 | $28.76 | $29.12 | $28.07 | $28.83 | $28.83 | 194,831 |
| 2021-10-14 | $29.80 | $29.89 | $28.18 | $28.50 | $28.50 | 305,926 |
| 2021-10-13 | $28.92 | $29.40 | $28.26 | $28.79 | $28.79 | 153,620 |
| 2021-10-12 | $28.31 | $29.18 | $28.20 | $28.84 | $28.84 | 186,911 |
| 2021-10-11 | $27.36 | $28.62 | $27.36 | $28.03 | $28.03 | 250,260 |
| 2021-10-08 | $28.50 | $28.50 | $27.28 | $27.56 | $27.56 | 240,504 |
| 2021-10-07 | $31.44 | $31.47 | $28.57 | $28.75 | $28.75 | 183,445 |
| 2021-10-06 | $30.18 | $31.36 | $29.25 | $30.85 | $30.85 | 188,725 |
| 2021-10-05 | $31.48 | $31.78 | $29.76 | $30.37 | $30.37 | 255,792 |
| 2021-10-04 | $31.04 | $32.37 | $30.28 | $31.78 | $31.78 | 191,495 |
| 2021-10-01 | $29.92 | $31.60 | $29.03 | $31.24 | $31.24 | 394,503 |
| 2021-09-30 | $29.80 | $30.84 | $29.48 | $29.96 | $29.96 | 339,869 |
| 2021-09-29 | $32.35 | $32.39 | $29.31 | $29.48 | $29.48 | 199,687 |
| 2021-09-28 | $33.00 | $33.34 | $32.06 | $32.23 | $32.23 | 148,398 |
| 2021-09-27 | $32.97 | $34.36 | $31.41 | $34.27 | $34.27 | 194,879 |
| 2021-09-24 | $34.52 | $34.52 | $32.84 | $32.85 | $32.85 | 161,523 |
| 2021-09-23 | $35.21 | $35.47 | $34.42 | $34.75 | $34.75 | 222,602 |
| 2021-09-22 | $34.79 | $35.30 | $33.96 | $34.94 | $34.94 | 93,762 |
| 2021-09-21 | $32.29 | $34.82 | $32.29 | $34.68 | $34.68 | 217,332 |
| 2021-09-20 | $34.95 | $35.10 | $31.41 | $32.06 | $32.06 | 315,519 |
| 2021-09-17 | $36.07 | $37.09 | $35.31 | $36.00 | $36.00 | 2,067,257 |
| 2021-09-16 | $36.21 | $36.80 | $35.47 | $35.77 | $35.77 | 249,047 |
| 2021-09-15 | $35.56 | $36.97 | $35.06 | $36.38 | $36.38 | 265,077 |
| 2021-09-14 | $35.96 | $36.85 | $35.12 | $35.70 | $35.70 | 188,575 |
| 2021-09-13 | $35.81 | $37.11 | $34.94 | $36.00 | $36.00 | 318,594 |
| 2021-09-10 | $36.76 | $36.76 | $34.01 | $35.80 | $35.80 | 359,966 |
| 2021-09-09 | $34.93 | $37.43 | $34.93 | $36.69 | $36.69 | 377,794 |
| 2021-09-08 | $35.25 | $36.17 | $33.46 | $35.25 | $35.25 | 345,849 |
| 2021-09-07 | $33.00 | $36.10 | $33.00 | $35.23 | $35.23 | 724,346 |
| 2021-09-03 | $31.52 | $34.10 | $31.00 | $33.15 | $33.15 | 265,079 |
| 2021-09-02 | $32.05 | $32.05 | $30.93 | $31.46 | $31.46 | 407,884 |
| 2021-09-01 | $32.34 | $32.49 | $31.51 | $31.95 | $31.95 | 351,943 |
| 2021-08-31 | $33.51 | $33.93 | $31.34 | $32.19 | $32.19 | 254,266 |
| 2021-08-30 | $32.37 | $34.67 | $32.00 | $33.41 | $33.41 | 220,652 |
| 2021-08-27 | $31.43 | $32.88 | $31.15 | $32.15 | $32.15 | 474,887 |
| 2021-08-26 | $30.70 | $32.10 | $30.49 | $31.11 | $31.11 | 214,710 |
| 2021-08-25 | $31.23 | $31.54 | $30.20 | $30.69 | $30.69 | 162,100 |
| 2021-08-24 | $32.60 | $32.60 | $29.97 | $31.14 | $31.14 | 224,431 |
| 2021-08-23 | $32.00 | $34.15 | $31.73 | $32.60 | $32.60 | 299,767 |
| 2021-08-20 | $29.72 | $31.84 | $29.40 | $31.52 | $31.52 | 111,840 |
| 2021-08-19 | $30.40 | $31.54 | $29.28 | $29.67 | $29.67 | 159,288 |
| 2021-08-18 | $30.60 | $32.06 | $30.44 | $30.71 | $30.71 | 258,210 |
| 2021-08-17 | $29.28 | $31.07 | $28.56 | $30.96 | $30.96 | 190,839 |
| 2021-08-16 | $30.64 | $30.78 | $29.38 | $29.57 | $29.57 | 223,323 |
| 2021-08-13 | $31.88 | $32.00 | $30.50 | $30.79 | $30.79 | 158,745 |
| 2021-08-12 | $30.53 | $31.82 | $30.45 | $31.63 | $31.63 | 224,930 |
| 2021-08-11 | $30.49 | $30.74 | $29.16 | $30.64 | $30.64 | 201,770 |
| 2021-08-10 | $30.52 | $30.69 | $29.05 | $30.32 | $30.32 | 333,856 |
| 2021-08-09 | $30.21 | $31.07 | $29.33 | $30.14 | $30.14 | 286,881 |
| 2021-08-06 | $33.47 | $33.47 | $30.00 | $30.35 | $30.35 | 323,243 |
| 2021-08-05 | $33.50 | $34.65 | $32.45 | $33.09 | $33.09 | 396,152 |
| 2021-08-04 | $33.00 | $34.91 | $33.00 | $33.74 | $33.74 | 358,994 |
| 2021-08-03 | $32.13 | $33.72 | $31.31 | $33.61 | $33.61 | 530,024 |
| 2021-08-02 | $31.21 | $32.64 | $30.20 | $31.91 | $31.91 | 373,712 |
| 2021-07-30 | $30.45 | $32.81 | $30.10 | $30.74 | $30.74 | 193,277 |
| 2021-07-29 | $32.65 | $32.85 | $30.48 | $30.80 | $30.80 | 351,047 |
| 2021-07-28 | $29.14 | $33.07 | $29.14 | $32.80 | $32.80 | 1,182,464 |
| 2021-07-27 | $29.13 | $29.70 | $28.01 | $29.10 | $29.10 | 623,611 |
| 2021-07-26 | $30.52 | $30.59 | $28.91 | $29.41 | $29.41 | 500,771 |
| 2021-07-23 | $30.75 | $31.12 | $29.37 | $30.72 | $30.72 | 1,235,273 |
| 2021-07-22 | $30.10 | $30.87 | $29.63 | $30.68 | $30.68 | 921,833 |
| 2021-07-21 | $28.50 | $30.18 | $28.23 | $30.11 | $30.11 | 1,329,303 |
| 2021-07-20 | $26.30 | $29.00 | $26.30 | $28.78 | $28.78 | 885,645 |
| 2021-07-19 | $25.58 | $26.96 | $25.40 | $26.24 | $26.24 | 638,263 |
| 2021-07-16 | $23.93 | $26.33 | $23.60 | $25.98 | $25.98 | 484,859 |
| 2021-07-15 | $22.64 | $23.94 | $21.91 | $23.60 | $23.60 | 345,618 |
| 2021-07-14 | $23.16 | $23.41 | $21.53 | $22.71 | $22.71 | 623,456 |
| 2021-07-13 | $23.35 | $24.21 | $23.06 | $23.23 | $23.23 | 244,788 |
| 2021-07-12 | $24.62 | $24.98 | $23.64 | $23.92 | $23.92 | 301,515 |
| 2021-07-09 | $24.16 | $24.93 | $23.80 | $24.75 | $24.75 | 149,909 |
| 2021-07-08 | $23.20 | $24.29 | $22.96 | $23.98 | $23.98 | 309,387 |
| 2021-07-07 | $24.13 | $24.52 | $22.81 | $23.68 | $23.68 | 342,396 |
| 2021-07-06 | $25.60 | $25.69 | $23.72 | $24.00 | $24.00 | 328,267 |
| 2021-07-02 | $27.32 | $27.62 | $25.17 | $25.69 | $25.69 | 291,110 |
| 2021-07-01 | $26.76 | $27.89 | $26.00 | $27.60 | $27.60 | 423,753 |
| 2021-06-30 | $27.78 | $28.17 | $26.49 | $26.53 | $26.53 | 321,098 |
| 2021-06-29 | $29.62 | $29.62 | $27.75 | $27.75 | $27.75 | 1,097,077 |
| 2021-06-28 | $29.74 | $30.20 | $29.27 | $29.43 | $29.43 | 376,362 |
| 2021-06-25 | $29.83 | $29.84 | $28.63 | $29.51 | $29.51 | 1,227,179 |
| 2021-06-24 | $29.97 | $29.97 | $28.97 | $29.58 | $29.58 | 459,651 |
| 2021-06-23 | $28.94 | $30.00 | $28.84 | $29.44 | $29.44 | 201,916 |
| 2021-06-22 | $29.99 | $29.99 | $28.13 | $28.86 | $28.86 | 240,526 |
| 2021-06-21 | $29.00 | $30.00 | $28.21 | $29.94 | $29.94 | 276,211 |
| 2021-06-18 | $28.73 | $29.70 | $27.48 | $28.94 | $28.94 | 1,066,228 |
| 2021-06-17 | $30.49 | $31.12 | $28.51 | $29.67 | $29.67 | 352,844 |
| 2021-06-16 | $30.47 | $31.06 | $29.23 | $30.78 | $30.78 | 431,710 |
| 2021-06-15 | $29.83 | $30.39 | $28.06 | $30.30 | $30.30 | 656,367 |
| 2021-06-14 | $28.90 | $29.82 | $28.14 | $29.55 | $29.55 | 391,076 |
| 2021-06-11 | $29.37 | $29.82 | $28.36 | $28.95 | $28.95 | 248,241 |
| 2021-06-10 | $30.88 | $31.16 | $28.50 | $29.22 | $29.22 | 471,204 |
| 2021-06-09 | $31.39 | $32.60 | $30.78 | $30.95 | $30.95 | 289,740 |
| 2021-06-08 | $31.40 | $31.98 | $30.65 | $31.60 | $31.60 | 463,732 |
| 2021-06-07 | $29.63 | $31.51 | $29.24 | $31.24 | $31.24 | 604,743 |
| 2021-06-04 | $30.00 | $30.00 | $29.03 | $29.36 | $29.36 | 272,572 |
| 2021-06-03 | $29.13 | $29.96 | $28.59 | $29.85 | $29.85 | 273,291 |
| 2021-06-02 | $27.64 | $29.87 | $27.42 | $29.42 | $29.42 | 332,051 |
| 2021-06-01 | $27.74 | $28.78 | $27.65 | $28.58 | $28.58 | 390,480 |
| 2021-05-28 | $25.95 | $28.56 | $25.95 | $27.90 | $27.90 | 448,387 |
| 2021-05-27 | $26.63 | $26.70 | $25.11 | $25.79 | $25.79 | 373,096 |
| 2021-05-26 | $24.63 | $26.47 | $24.45 | $26.41 | $26.41 | 197,528 |
| 2021-05-25 | $24.68 | $25.20 | $24.08 | $24.47 | $24.47 | 232,919 |
| 2021-05-24 | $25.10 | $25.43 | $24.02 | $24.21 | $24.21 | 247,383 |
| 2021-05-21 | $25.96 | $26.06 | $24.73 | $24.83 | $24.83 | 210,707 |
| 2021-05-20 | $25.60 | $26.10 | $24.87 | $25.52 | $25.52 | 333,336 |
| 2021-05-19 | $25.49 | $26.42 | $24.75 | $25.39 | $25.39 | 271,196 |
| 2021-05-18 | $26.00 | $26.85 | $25.00 | $26.37 | $26.37 | 227,581 |
| 2021-05-17 | $25.90 | $27.55 | $25.48 | $25.83 | $25.83 | 212,507 |
| 2021-05-14 | $25.47 | $26.55 | $25.33 | $25.95 | $25.95 | 329,067 |
| 2021-05-13 | $26.33 | $26.96 | $24.55 | $25.20 | $25.20 | 342,755 |
| 2021-05-12 | $26.49 | $27.68 | $25.82 | $26.04 | $26.04 | 253,702 |
| 2021-05-11 | $25.51 | $27.88 | $24.63 | $27.12 | $27.12 | 270,008 |
| 2021-05-10 | $26.78 | $28.07 | $25.31 | $26.17 | $26.17 | 478,386 |
| 2021-05-07 | $27.07 | $27.71 | $26.07 | $26.94 | $26.94 | 302,785 |
| 2021-05-06 | $28.44 | $28.44 | $25.10 | $27.38 | $27.38 | 350,312 |
| 2021-05-05 | $31.95 | $32.13 | $28.04 | $28.09 | $28.09 | 465,981 |
| 2021-05-04 | $33.35 | $33.35 | $31.34 | $31.87 | $31.87 | 272,527 |
| 2021-05-03 | $34.99 | $35.65 | $33.00 | $33.71 | $33.71 | 210,076 |
| 2021-04-30 | $35.32 | $36.04 | $33.90 | $34.82 | $34.82 | 326,176 |
| 2021-04-29 | $35.05 | $35.23 | $33.30 | $34.74 | $34.74 | 221,052 |
| 2021-04-28 | $33.06 | $35.63 | $32.68 | $34.85 | $34.85 | 383,317 |
| 2021-04-27 | $34.22 | $34.69 | $32.64 | $33.45 | $33.45 | 284,343 |
| 2021-04-26 | $30.94 | $34.25 | $30.00 | $33.91 | $33.91 | 154,711 |
| 2021-04-23 | $33.74 | $33.74 | $30.42 | $30.62 | $30.62 | 275,933 |
| 2021-04-22 | $32.03 | $34.89 | $31.15 | $33.44 | $33.44 | 387,644 |
| 2021-04-21 | $29.34 | $32.47 | $28.30 | $32.35 | $32.35 | 275,130 |
| 2021-04-20 | $28.96 | $30.33 | $27.99 | $29.57 | $29.57 | 770,843 |
| 2021-04-19 | $28.76 | $29.93 | $28.60 | $29.32 | $29.32 | 205,396 |
| 2021-04-16 | $31.37 | $31.66 | $27.88 | $29.03 | $29.03 | 303,759 |
| 2021-04-15 | $30.27 | $32.55 | $29.15 | $30.99 | $30.99 | 499,998 |
| 2021-04-14 | $26.53 | $32.29 | $26.53 | $29.99 | $29.99 | 812,696 |
| 2021-04-13 | $26.81 | $28.25 | $26.04 | $26.56 | $26.56 | 565,538 |
| 2021-04-12 | $28.96 | $29.25 | $26.18 | $26.63 | $26.63 | 360,809 |
| 2021-04-09 | $31.80 | $31.80 | $28.84 | $29.12 | $29.12 | 251,337 |
| 2021-04-08 | $34.14 | $35.08 | $30.88 | $31.79 | $31.79 | 292,878 |
| 2021-04-07 | $32.56 | $35.17 | $32.56 | $33.62 | $33.62 | 226,251 |
| 2021-04-06 | $35.83 | $36.87 | $32.15 | $33.07 | $33.07 | 448,222 |
| 2021-04-05 | $31.65 | $36.62 | $30.87 | $35.89 | $35.89 | 393,534 |
| 2021-04-01 | $31.55 | $33.34 | $29.72 | $31.03 | $31.03 | 371,337 |
| 2021-03-31 | $28.70 | $31.87 | $27.65 | $31.09 | $31.09 | 350,425 |
| 2021-03-30 | $26.81 | $29.06 | $25.96 | $28.32 | $28.32 | 2,165,487 |
| 2021-03-29 | $29.39 | $30.01 | $26.76 | $26.98 | $26.98 | 679,257 |
| 2021-03-26 | $29.28 | $30.14 | $27.89 | $29.84 | $29.84 | 845,924 |
| 2021-03-25 | $27.91 | $29.50 | $27.01 | $29.16 | $29.16 | 467,746 |
| 2021-03-24 | $31.86 | $32.32 | $28.14 | $28.34 | $28.34 | 464,796 |
| 2021-03-23 | $31.01 | $32.40 | $29.48 | $31.37 | $31.37 | 704,140 |
| 2021-03-22 | $33.02 | $35.50 | $30.94 | $31.18 | $31.18 | 506,568 |
| 2021-03-19 | $39.18 | $40.04 | $30.61 | $33.06 | $33.06 | 3,581,326 |
| 2021-03-18 | $43.75 | $44.99 | $37.85 | $38.12 | $38.12 | 568,847 |
| 2021-03-17 | $44.98 | $47.42 | $43.30 | $45.96 | $45.96 | 306,229 |
| 2021-03-16 | $44.07 | $47.84 | $43.59 | $45.36 | $45.36 | 676,993 |
| 2021-03-15 | $43.94 | $44.95 | $42.25 | $44.13 | $44.13 | 320,181 |
| 2021-03-12 | $40.44 | $44.76 | $39.96 | $44.16 | $44.16 | 341,705 |
| 2021-03-11 | $44.81 | $44.95 | $39.75 | $40.87 | $40.87 | 357,150 |
| 2021-03-10 | $39.39 | $44.96 | $39.20 | $44.24 | $44.24 | 541,458 |
| 2021-03-09 | $37.63 | $41.01 | $37.63 | $39.09 | $39.09 | 473,666 |
| 2021-03-08 | $36.71 | $38.70 | $35.68 | $36.79 | $36.79 | 397,998 |
| 2021-03-05 | $34.40 | $39.83 | $32.87 | $36.53 | $36.53 | 2,241,433 |
| 2021-03-04 | $32.84 | $36.20 | $30.78 | $32.49 | $32.49 | 337,773 |
| 2021-03-03 | $34.94 | $34.94 | $32.25 | $32.65 | $32.65 | 300,219 |
| 2021-03-02 | $36.15 | $37.93 | $35.73 | $35.91 | $35.91 | 182,840 |
| 2021-03-01 | $35.95 | $38.41 | $35.76 | $36.25 | $36.25 | 208,636 |
| 2021-02-26 | $33.54 | $36.38 | $31.78 | $35.61 | $35.61 | 392,338 |
| 2021-02-25 | $36.59 | $39.28 | $33.27 | $33.42 | $33.42 | 259,173 |
| 2021-02-24 | $37.19 | $40.21 | $35.93 | $36.21 | $36.21 | 359,262 |
| 2021-02-23 | $38.58 | $39.84 | $36.64 | $37.39 | $37.39 | 374,045 |
| 2021-02-22 | $36.51 | $40.06 | $36.39 | $39.18 | $39.18 | 378,636 |
| 2021-02-19 | $35.76 | $39.85 | $35.50 | $37.01 | $37.01 | 261,935 |
| 2021-02-18 | $38.00 | $38.55 | $33.50 | $35.43 | $35.43 | 605,574 |
| 2021-02-17 | $40.25 | $42.79 | $38.36 | $39.77 | $39.77 | 392,448 |
| 2021-02-16 | $38.88 | $40.13 | $36.96 | $39.93 | $39.93 | 565,779 |
| 2021-02-12 | $39.42 | $40.00 | $36.25 | $38.63 | $38.63 | 237,813 |
| 2021-02-11 | $38.13 | $40.50 | $38.09 | $38.97 | $38.97 | 367,495 |
| 2021-02-10 | $38.85 | $39.92 | $35.93 | $38.56 | $38.56 | 370,888 |
| 2021-02-09 | $38.12 | $40.14 | $37.42 | $38.82 | $38.82 | 350,854 |
| 2021-02-08 | $39.04 | $40.21 | $37.91 | $38.23 | $38.23 | 241,064 |
| 2021-02-05 | $36.29 | $39.96 | $35.74 | $38.78 | $38.78 | 429,362 |
| 2021-02-04 | $38.62 | $38.78 | $34.54 | $36.12 | $36.12 | 583,558 |
| 2021-02-03 | $40.00 | $42.00 | $38.03 | $38.12 | $38.12 | 783,144 |
| 2021-02-02 | $38.16 | $41.72 | $37.15 | $39.62 | $39.62 | 688,109 |
| 2021-02-01 | $37.19 | $39.08 | $34.67 | $36.34 | $36.34 | 391,969 |
| 2021-01-29 | $38.86 | $39.00 | $35.63 | $36.38 | $36.38 | 446,957 |
| 2021-01-28 | $38.52 | $40.17 | $36.62 | $37.53 | $37.53 | 214,281 |
| 2021-01-27 | $44.11 | $44.57 | $39.30 | $39.31 | $39.31 | 165,420 |
| 2021-01-26 | $47.21 | $50.00 | $44.59 | $45.07 | $45.07 | 374,192 |
| 2021-01-25 | $45.00 | $46.79 | $44.01 | $46.31 | $46.31 | 218,005 |
| 2021-01-22 | $40.75 | $47.01 | $40.60 | $46.05 | $46.05 | 268,023 |
| 2021-01-21 | $42.67 | $45.00 | $42.50 | $44.00 | $44.00 | 127,876 |
| 2021-01-20 | $50.94 | $51.46 | $42.00 | $43.50 | $43.50 | 758,119 |
| 2021-01-19 | $44.74 | $51.46 | $44.37 | $50.17 | $50.17 | 455,952 |
| 2021-01-15 | $42.79 | $46.71 | $42.12 | $44.63 | $44.63 | 359,307 |
| 2021-01-14 | $41.86 | $43.99 | $40.90 | $42.65 | $42.65 | 293,819 |
| 2021-01-13 | $40.94 | $42.45 | $38.34 | $41.58 | $41.58 | 206,014 |
| 2021-01-12 | $40.48 | $43.27 | $39.47 | $41.01 | $41.01 | 411,484 |
| 2021-01-11 | $39.64 | $43.14 | $37.65 | $40.30 | $40.30 | 437,953 |
| 2021-01-08 | $35.54 | $42.50 | $35.54 | $40.24 | $40.24 | 424,747 |
| 2021-01-07 | $31.19 | $36.00 | $31.19 | $35.62 | $35.62 | 435,477 |
| 2021-01-06 | $32.20 | $32.20 | $30.25 | $31.03 | $31.03 | 160,169 |
| 2021-01-05 | $32.01 | $33.20 | $30.91 | $31.96 | $31.96 | 167,512 |
| 2021-01-04 | $33.45 | $33.45 | $32.02 | $32.57 | $32.57 | 109,914 |
| 2020-12-31 | $35.58 | $35.69 | $31.77 | $32.88 | $32.88 | 228,556 |
| 2020-12-30 | $37.47 | $38.56 | $34.63 | $35.30 | $35.30 | 274,173 |
| 2020-12-29 | $41.55 | $43.73 | $37.01 | $37.47 | $37.47 | 133,146 |
| 2020-12-28 | $44.97 | $44.97 | $40.67 | $40.84 | $40.84 | 118,792 |
| 2020-12-24 | $45.81 | $46.86 | $43.10 | $43.84 | $43.84 | 61,265 |
| 2020-12-23 | $46.09 | $47.00 | $42.05 | $45.28 | $45.28 | 176,923 |
| 2020-12-22 | $36.00 | $46.94 | $36.00 | $45.35 | $45.35 | 404,945 |
| 2020-12-21 | $35.42 | $36.49 | $33.57 | $36.00 | $36.00 | 383,702 |
| 2020-12-18 | $44.85 | $44.85 | $34.09 | $36.01 | $36.01 | 1,674,740 |
| 2020-12-17 | $40.16 | $44.33 | $39.39 | $43.91 | $43.91 | 172,710 |
| 2020-12-16 | $44.00 | $45.35 | $39.07 | $40.16 | $40.16 | 138,477 |
| 2020-12-15 | $50.07 | $50.83 | $42.82 | $43.67 | $43.67 | 227,377 |
| 2020-12-14 | $40.79 | $52.38 | $40.43 | $48.44 | $48.44 | 355,114 |
| 2020-12-11 | $42.48 | $44.00 | $38.58 | $39.72 | $39.72 | 100,819 |
| 2020-12-10 | $41.00 | $44.58 | $41.00 | $42.98 | $42.98 | 52,417 |
| 2020-12-09 | $44.63 | $45.83 | $40.45 | $41.24 | $41.24 | 98,362 |
| 2020-12-08 | $43.54 | $45.45 | $43.50 | $44.82 | $44.82 | 117,725 |
| 2020-12-07 | $42.97 | $47.54 | $42.97 | $43.69 | $43.69 | 82,154 |
| 2020-12-04 | $44.21 | $44.21 | $42.01 | $43.07 | $43.07 | 39,352 |
| 2020-12-03 | $43.72 | $44.41 | $42.37 | $44.00 | $44.00 | 46,956 |
| 2020-12-02 | $42.86 | $44.94 | $41.88 | $43.42 | $43.42 | 83,596 |
| 2020-12-01 | $42.88 | $45.92 | $41.75 | $43.08 | $43.08 | 107,466 |
| 2020-11-30 | $39.56 | $42.99 | $37.95 | $42.62 | $42.62 | 245,765 |
| 2020-11-27 | $38.28 | $40.08 | $38.28 | $39.24 | $39.24 | 45,438 |
| 2020-11-25 | $38.94 | $40.10 | $37.64 | $37.80 | $37.80 | 57,240 |
| 2020-11-24 | $37.17 | $41.82 | $37.17 | $38.71 | $38.71 | 146,535 |
| 2020-11-23 | $38.41 | $41.65 | $36.42 | $37.36 | $37.36 | 170,453 |
| 2020-11-20 | $33.98 | $38.06 | $33.33 | $37.64 | $37.64 | 100,747 |
| 2020-11-19 | $34.54 | $35.54 | $33.23 | $34.52 | $34.52 | 262,402 |
| 2020-11-18 | $33.17 | $35.21 | $33.17 | $34.17 | $34.17 | 58,710 |
| 2020-11-17 | $32.15 | $35.72 | $32.05 | $33.36 | $33.36 | 100,901 |
| 2020-11-16 | $29.60 | $32.15 | $28.51 | $32.08 | $32.08 | 68,628 |
| 2020-11-13 | $29.27 | $30.25 | $27.83 | $29.25 | $29.25 | 44,832 |
| 2020-11-12 | $27.55 | $29.16 | $27.03 | $29.08 | $29.08 | 51,459 |
| 2020-11-11 | $25.10 | $28.79 | $25.10 | $27.83 | $27.83 | 135,267 |
| 2020-11-10 | $22.68 | $25.18 | $22.37 | $25.10 | $25.10 | 860,991 |
| 2020-11-09 | $23.40 | $23.86 | $22.67 | $22.85 | $22.85 | 74,926 |
| 2020-11-06 | $25.18 | $25.35 | $23.13 | $23.19 | $23.19 | 102,629 |
| 2020-11-05 | $25.49 | $25.50 | $24.44 | $25.24 | $25.24 | 203,521 |
| 2020-11-04 | $25.11 | $25.71 | $24.92 | $25.08 | $25.08 | 156,427 |
| 2020-11-03 | $25.61 | $25.93 | $24.22 | $25.05 | $25.05 | 73,341 |
| 2020-11-02 | $25.60 | $26.45 | $24.75 | $25.12 | $25.12 | 66,804 |
| 2020-10-30 | $26.17 | $28.11 | $24.99 | $25.29 | $25.29 | 112,541 |
| 2020-10-29 | $26.15 | $26.63 | $24.00 | $26.16 | $26.16 | 129,683 |
| 2020-10-28 | $28.04 | $28.04 | $26.28 | $26.30 | $26.30 | 104,598 |
| 2020-10-27 | $27.50 | $29.18 | $26.51 | $28.70 | $28.70 | 126,803 |
| 2020-10-26 | $28.40 | $28.70 | $26.96 | $27.44 | $27.44 | 91,007 |
| 2020-10-23 | $27.29 | $28.80 | $26.48 | $28.32 | $28.32 | 61,865 |
| 2020-10-22 | $26.61 | $27.72 | $26.36 | $27.04 | $27.04 | 58,888 |
| 2020-10-21 | $26.73 | $27.94 | $26.04 | $26.91 | $26.91 | 73,704 |
| 2020-10-20 | $26.83 | $27.05 | $24.51 | $26.59 | $26.59 | 76,447 |
| 2020-10-19 | $25.65 | $28.17 | $25.65 | $26.54 | $26.54 | 124,669 |
| 2020-10-16 | $24.31 | $25.60 | $24.10 | $25.55 | $25.55 | 59,562 |
| 2020-10-15 | $23.55 | $24.96 | $23.08 | $24.36 | $24.36 | 53,839 |
| 2020-10-14 | $25.76 | $25.79 | $24.46 | $24.65 | $24.65 | 66,606 |
| 2020-10-13 | $25.19 | $26.10 | $24.10 | $25.57 | $25.57 | 73,045 |
| 2020-10-12 | $24.35 | $25.72 | $24.00 | $25.26 | $25.26 | 49,134 |
| 2020-10-09 | $25.89 | $26.39 | $23.31 | $24.41 | $24.41 | 95,386 |
| 2020-10-08 | $26.11 | $26.85 | $25.50 | $25.79 | $25.79 | 88,834 |
| 2020-10-07 | $26.22 | $26.88 | $25.16 | $25.82 | $25.82 | 316,200 |
| 2020-10-06 | $26.40 | $27.36 | $25.11 | $25.90 | $25.90 | 104,693 |
| 2020-10-05 | $26.46 | $27.39 | $25.61 | $26.19 | $26.19 | 144,347 |
| 2020-10-02 | $30.36 | $30.36 | $26.20 | $26.47 | $26.47 | 137,418 |
| 2020-10-01 | $35.41 | $35.79 | $30.22 | $30.94 | $30.94 | 172,492 |
| 2020-09-30 | $33.32 | $35.92 | $31.88 | $34.91 | $34.91 | 289,177 |
| 2020-09-29 | $31.36 | $33.72 | $30.65 | $33.32 | $33.32 | 58,056 |
| 2020-09-28 | $30.86 | $32.27 | $30.63 | $31.52 | $31.52 | 98,670 |
| 2020-09-25 | $27.90 | $31.10 | $27.30 | $30.68 | $30.68 | 95,761 |
| 2020-09-24 | $29.33 | $29.68 | $27.69 | $28.41 | $28.41 | 123,714 |
| 2020-09-23 | $30.40 | $30.99 | $29.29 | $29.52 | $29.52 | 90,035 |
| 2020-09-22 | $31.28 | $31.82 | $29.67 | $30.64 | $30.64 | 180,514 |
| 2020-09-21 | $33.83 | $35.97 | $30.01 | $30.96 | $30.96 | 459,916 |
| 2020-09-18 | $31.99 | $37.46 | $30.09 | $34.70 | $34.70 | 1,937,260 |
| 2020-09-17 | $30.14 | $32.50 | $29.00 | $31.71 | $31.71 | 184,405 |
| 2020-09-16 | $29.60 | $31.59 | $27.37 | $30.14 | $30.14 | 231,388 |
| 2020-09-15 | $31.22 | $32.65 | $28.97 | $29.62 | $29.62 | 133,645 |
| 2020-09-14 | $30.43 | $32.97 | $30.30 | $31.21 | $31.21 | 221,637 |
| 2020-09-11 | $28.95 | $30.00 | $28.35 | $29.81 | $29.81 | 123,406 |
| 2020-09-10 | $27.53 | $29.00 | $26.79 | $28.35 | $28.35 | 82,579 |
| 2020-09-09 | $26.78 | $30.49 | $26.00 | $26.62 | $26.62 | 119,094 |
| 2020-09-08 | $24.94 | $28.45 | $22.72 | $25.92 | $25.92 | 159,672 |
| 2020-09-04 | $25.48 | $27.03 | $22.94 | $25.28 | $25.28 | 74,532 |
| 2020-09-03 | $28.09 | $29.56 | $25.15 | $25.48 | $25.48 | 66,081 |
| 2020-09-02 | $27.16 | $29.78 | $25.91 | $28.47 | $28.47 | 83,974 |
| 2020-09-01 | $23.31 | $27.98 | $22.31 | $27.27 | $27.27 | 211,638 |
| 2020-08-31 | $23.79 | $23.90 | $22.06 | $23.40 | $23.40 | 108,270 |
| 2020-08-28 | $22.23 | $24.30 | $21.55 | $23.71 | $23.71 | 124,456 |
| 2020-08-27 | $23.18 | $23.28 | $21.39 | $22.42 | $22.42 | 111,722 |
| 2020-08-26 | $23.00 | $23.50 | $21.56 | $23.00 | $23.00 | 80,478 |
| 2020-08-25 | $23.54 | $24.31 | $22.39 | $22.92 | $22.92 | 178,344 |
| 2020-08-24 | $26.76 | $26.76 | $22.51 | $23.54 | $23.54 | 230,810 |
| 2020-08-21 | $28.25 | $28.54 | $26.34 | $26.86 | $26.86 | 81,122 |
| 2020-08-20 | $29.88 | $30.00 | $27.86 | $28.23 | $28.23 | 172,288 |
| 2020-08-19 | $27.73 | $29.73 | $27.18 | $29.21 | $29.21 | 338,327 |
| 2020-08-18 | $27.47 | $28.23 | $24.78 | $27.73 | $27.73 | 208,271 |
| 2020-08-17 | $24.22 | $27.65 | $23.31 | $27.00 | $27.00 | 174,150 |
| 2020-08-14 | $24.68 | $24.89 | $22.42 | $23.88 | $23.88 | 179,534 |
| 2020-08-13 | $18.11 | $25.43 | $17.93 | $24.97 | $24.97 | 472,673 |
| 2020-08-12 | $16.43 | $18.69 | $15.43 | $18.23 | $18.23 | 145,321 |
| 2020-08-11 | $17.50 | $18.13 | $15.21 | $16.05 | $16.05 | 221,007 |
| 2020-08-10 | $17.91 | $19.63 | $17.60 | $17.74 | $17.74 | 460,438 |
| 2020-08-07 | $17.76 | $18.45 | $17.51 | $18.23 | $18.23 | 672,354 |
| 2020-08-06 | $17.51 | $18.82 | $17.00 | $17.62 | $17.62 | 103,313 |
| 2020-08-05 | $18.69 | $19.00 | $17.30 | $17.50 | $17.50 | 105,610 |
| 2020-08-04 | $19.12 | $19.48 | $18.07 | $18.58 | $18.58 | 100,683 |
| 2020-08-03 | $19.45 | $19.69 | $18.14 | $19.12 | $19.12 | 131,078 |
| 2020-07-31 | $18.65 | $19.50 | $18.65 | $19.39 | $19.39 | 232,055 |
| 2020-07-30 | $19.59 | $19.59 | $18.50 | $19.04 | $19.04 | 145,242 |
| 2020-07-29 | $18.65 | $19.80 | $18.52 | $19.27 | $19.27 | 149,232 |
| 2020-07-28 | $19.51 | $20.43 | $16.63 | $18.93 | $18.93 | 1,395,316 |
| 2020-07-27 | $20.25 | $22.47 | $18.34 | $19.57 | $19.57 | 524,558 |
| 2020-07-24 | $18.06 | $21.33 | $17.55 | $19.01 | $19.01 | 5,699,192 |
Nurix Therapeutics Inc (NRIX) News Headlines
Recent Nurix Therapeutics Inc (NRIX) News
Similar Companies to Nurix Therapeutics Inc (NRIX) 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 |