Oyster Point Pharma Inc (OYST) Exchange: NASDAQ
Data as of May 2, 2025
$11.17 ($0.00) 0.00%
Oyster Point Pharma Inc - Daily Information
Click for more stock information on Oyster Point Pharma Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.17 |
| Previous Close | $11.17 |
| High | $11.17 |
| Low | $11.17 |
| Adjusted Open | $11.17 |
| Previous Adjusted Close | $11.17 |
| Adjusted High | $11.17 |
| Adjusted Low | $11.17 |
About Oyster Point Pharma Inc (OYST)
Oyster Point Pharma Inc
Invest in Oyster Point Pharma Inc (OYST)
Historical Stock Data for Oyster Point Pharma Inc (OYST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 330 |
| 2022-12-30 | $11.16 | $11.20 | $11.12 | $11.17 | $11.17 | 2,088,283 |
| 2022-12-29 | $11.18 | $11.20 | $11.15 | $11.15 | $11.15 | 663,313 |
| 2022-12-28 | $11.17 | $11.18 | $11.13 | $11.17 | $11.17 | 317,348 |
| 2022-12-27 | $11.13 | $11.18 | $11.12 | $11.17 | $11.17 | 260,116 |
| 2022-12-23 | $11.11 | $11.18 | $11.04 | $11.13 | $11.13 | 310,976 |
| 2022-12-22 | $11.08 | $11.18 | $11.06 | $11.17 | $11.17 | 254,597 |
| 2022-12-21 | $11.09 | $11.14 | $11.05 | $11.08 | $11.08 | 97,008 |
| 2022-12-20 | $11.08 | $11.13 | $11.07 | $11.08 | $11.08 | 48,114 |
| 2022-12-19 | $11.12 | $11.14 | $11.07 | $11.09 | $11.09 | 300,564 |
| 2022-12-16 | $11.12 | $11.20 | $11.10 | $11.12 | $11.12 | 133,069 |
| 2022-12-15 | $11.17 | $11.17 | $11.13 | $11.14 | $11.14 | 101,740 |
| 2022-12-14 | $11.13 | $11.19 | $11.13 | $11.17 | $11.17 | 275,902 |
| 2022-12-13 | $11.10 | $11.14 | $11.09 | $11.13 | $11.13 | 220,825 |
| 2022-12-12 | $11.13 | $11.13 | $11.05 | $11.10 | $11.10 | 211,202 |
| 2022-12-09 | $11.11 | $11.15 | $11.11 | $11.12 | $11.12 | 196,749 |
| 2022-12-08 | $11.12 | $11.13 | $11.11 | $11.11 | $11.11 | 120,849 |
| 2022-12-07 | $11.12 | $11.20 | $11.10 | $11.10 | $11.10 | 122,575 |
| 2022-12-06 | $11.12 | $11.14 | $11.11 | $11.13 | $11.13 | 111,777 |
| 2022-12-05 | $11.15 | $11.18 | $11.11 | $11.11 | $11.11 | 200,177 |
| 2022-12-02 | $11.20 | $11.21 | $11.12 | $11.12 | $11.12 | 90,348 |
| 2022-12-01 | $11.24 | $11.25 | $11.15 | $11.20 | $11.20 | 277,283 |
| 2022-11-30 | $11.18 | $11.25 | $11.13 | $11.18 | $11.18 | 154,768 |
| 2022-11-29 | $11.21 | $11.24 | $11.15 | $11.20 | $11.20 | 64,368 |
| 2022-11-28 | $11.18 | $11.25 | $11.13 | $11.19 | $11.19 | 211,948 |
| 2022-11-25 | $11.13 | $11.25 | $11.08 | $11.16 | $11.16 | 74,644 |
| 2022-11-23 | $11.15 | $11.25 | $11.13 | $11.18 | $11.18 | 62,133 |
| 2022-11-22 | $11.13 | $11.19 | $11.10 | $11.17 | $11.17 | 346,068 |
| 2022-11-21 | $11.18 | $11.21 | $11.07 | $11.15 | $11.15 | 186,027 |
| 2022-11-18 | $11.27 | $11.29 | $11.15 | $11.19 | $11.19 | 112,453 |
| 2022-11-17 | $11.19 | $11.28 | $11.11 | $11.28 | $11.28 | 283,367 |
| 2022-11-16 | $11.17 | $11.23 | $11.11 | $11.14 | $11.14 | 286,019 |
| 2022-11-15 | $11.25 | $11.26 | $11.10 | $11.16 | $11.16 | 410,773 |
| 2022-11-14 | $11.22 | $11.32 | $11.09 | $11.09 | $11.09 | 481,591 |
| 2022-11-11 | $11.29 | $11.30 | $11.11 | $11.18 | $11.18 | 493,202 |
| 2022-11-10 | $11.55 | $11.78 | $11.50 | $11.54 | $11.54 | 635,816 |
| 2022-11-09 | $11.60 | $11.63 | $11.50 | $11.52 | $11.52 | 1,064,095 |
| 2022-11-08 | $11.60 | $11.68 | $11.57 | $11.59 | $11.59 | 1,011,048 |
| 2022-11-07 | $11.56 | $11.83 | $11.52 | $11.57 | $11.57 | 10,189,277 |
| 2022-11-04 | $8.20 | $8.48 | $7.73 | $8.35 | $8.35 | 47,036 |
| 2022-11-03 | $7.65 | $8.23 | $7.50 | $8.11 | $8.11 | 33,684 |
| 2022-11-02 | $8.04 | $8.25 | $7.65 | $7.82 | $7.82 | 40,564 |
| 2022-11-01 | $7.68 | $8.50 | $7.68 | $8.08 | $8.08 | 75,818 |
| 2022-10-31 | $7.81 | $8.12 | $7.60 | $7.84 | $7.84 | 73,986 |
| 2022-10-28 | $8.56 | $8.56 | $7.71 | $7.94 | $7.94 | 65,609 |
| 2022-10-27 | $8.41 | $8.57 | $7.90 | $8.37 | $8.37 | 28,874 |
| 2022-10-26 | $7.68 | $8.55 | $7.45 | $8.46 | $8.46 | 90,377 |
| 2022-10-25 | $7.83 | $8.38 | $7.54 | $7.74 | $7.74 | 39,597 |
| 2022-10-24 | $7.72 | $8.23 | $7.54 | $7.76 | $7.76 | 36,989 |
| 2022-10-21 | $7.51 | $7.93 | $7.31 | $7.78 | $7.78 | 37,411 |
| 2022-10-20 | $7.65 | $8.38 | $7.20 | $7.53 | $7.53 | 89,234 |
| 2022-10-19 | $7.27 | $7.81 | $7.10 | $7.59 | $7.59 | 461,758 |
| 2022-10-18 | $7.10 | $8.36 | $7.00 | $7.60 | $7.60 | 122,813 |
| 2022-10-17 | $7.00 | $7.25 | $6.92 | $7.06 | $7.06 | 18,605 |
| 2022-10-14 | $7.13 | $7.50 | $6.74 | $6.94 | $6.94 | 67,359 |
| 2022-10-13 | $6.83 | $7.46 | $6.47 | $7.38 | $7.38 | 75,992 |
| 2022-10-12 | $6.65 | $7.03 | $6.21 | $7.03 | $7.03 | 23,713 |
| 2022-10-11 | $6.84 | $6.91 | $6.60 | $6.62 | $6.62 | 17,304 |
| 2022-10-10 | $7.00 | $7.19 | $6.67 | $6.93 | $6.93 | 34,590 |
| 2022-10-07 | $6.70 | $7.74 | $6.63 | $7.08 | $7.08 | 100,233 |
| 2022-10-06 | $6.36 | $6.84 | $6.22 | $6.84 | $6.84 | 18,887 |
| 2022-10-05 | $6.29 | $6.69 | $6.14 | $6.36 | $6.36 | 22,289 |
| 2022-10-04 | $5.92 | $6.38 | $5.88 | $6.26 | $6.26 | 18,770 |
| 2022-10-03 | $5.65 | $6.22 | $5.17 | $5.87 | $5.87 | 241,072 |
| 2022-09-30 | $5.85 | $6.22 | $5.38 | $5.62 | $5.62 | 136,424 |
| 2022-09-29 | $6.23 | $6.85 | $5.76 | $5.85 | $5.85 | 69,809 |
| 2022-09-28 | $6.14 | $6.62 | $6.04 | $6.23 | $6.23 | 61,650 |
| 2022-09-27 | $7.18 | $7.22 | $5.94 | $6.13 | $6.13 | 51,164 |
| 2022-09-26 | $6.53 | $7.05 | $6.23 | $6.49 | $6.49 | 44,283 |
| 2022-09-23 | $6.28 | $6.89 | $6.00 | $6.66 | $6.66 | 65,199 |
| 2022-09-22 | $6.00 | $6.44 | $5.78 | $6.34 | $6.34 | 70,578 |
| 2022-09-21 | $6.09 | $6.40 | $5.67 | $5.98 | $5.98 | 150,396 |
| 2022-09-20 | $6.35 | $6.52 | $6.00 | $6.01 | $6.01 | 195,478 |
| 2022-09-19 | $6.70 | $6.80 | $6.33 | $6.46 | $6.46 | 154,358 |
| 2022-09-16 | $6.32 | $7.10 | $6.08 | $6.74 | $6.74 | 337,775 |
| 2022-09-15 | $6.82 | $6.83 | $6.50 | $6.52 | $6.52 | 111,253 |
| 2022-09-14 | $6.75 | $7.14 | $6.62 | $6.79 | $6.79 | 183,010 |
| 2022-09-13 | $6.91 | $6.97 | $6.54 | $6.66 | $6.66 | 47,150 |
| 2022-09-12 | $7.19 | $7.23 | $7.01 | $7.16 | $7.16 | 129,636 |
| 2022-09-09 | $7.15 | $7.62 | $7.00 | $7.20 | $7.20 | 81,755 |
| 2022-09-08 | $6.84 | $7.38 | $6.53 | $7.05 | $7.05 | 70,911 |
| 2022-09-07 | $6.57 | $6.96 | $6.37 | $6.88 | $6.88 | 60,553 |
| 2022-09-06 | $6.38 | $6.68 | $6.07 | $6.50 | $6.50 | 111,438 |
| 2022-09-02 | $6.40 | $6.40 | $6.03 | $6.28 | $6.28 | 83,064 |
| 2022-09-01 | $6.17 | $6.43 | $6.05 | $6.28 | $6.28 | 68,455 |
| 2022-08-31 | $6.21 | $6.32 | $5.86 | $6.25 | $6.25 | 74,731 |
| 2022-08-30 | $6.10 | $6.23 | $5.86 | $6.15 | $6.15 | 51,660 |
| 2022-08-29 | $6.44 | $6.64 | $5.82 | $5.99 | $5.99 | 84,567 |
| 2022-08-26 | $7.30 | $7.30 | $6.43 | $6.43 | $6.43 | 89,339 |
| 2022-08-25 | $7.35 | $7.35 | $7.12 | $7.26 | $7.26 | 35,592 |
| 2022-08-24 | $7.05 | $7.35 | $6.90 | $7.35 | $7.35 | 171,942 |
| 2022-08-23 | $7.20 | $7.40 | $7.09 | $7.20 | $7.20 | 111,982 |
| 2022-08-22 | $6.75 | $7.50 | $6.75 | $7.28 | $7.28 | 115,974 |
| 2022-08-19 | $7.17 | $7.20 | $6.86 | $6.93 | $6.93 | 47,772 |
| 2022-08-18 | $6.85 | $7.29 | $6.85 | $7.27 | $7.27 | 96,151 |
| 2022-08-17 | $7.60 | $7.70 | $6.85 | $6.90 | $6.90 | 155,418 |
| 2022-08-16 | $7.17 | $7.62 | $6.84 | $7.24 | $7.24 | 129,343 |
| 2022-08-15 | $6.90 | $7.42 | $6.65 | $7.19 | $7.19 | 115,524 |
| 2022-08-12 | $7.85 | $7.90 | $6.60 | $7.01 | $7.01 | 265,715 |
| 2022-08-11 | $8.25 | $8.73 | $7.87 | $7.96 | $7.96 | 214,270 |
| 2022-08-10 | $8.31 | $8.86 | $7.38 | $7.68 | $7.68 | 81,077 |
| 2022-08-09 | $8.07 | $9.43 | $7.96 | $8.38 | $8.38 | 239,429 |
| 2022-08-08 | $7.85 | $9.04 | $7.76 | $8.05 | $8.05 | 284,914 |
| 2022-08-05 | $7.78 | $8.61 | $7.75 | $7.90 | $7.90 | 132,524 |
| 2022-08-04 | $6.99 | $7.95 | $6.98 | $7.75 | $7.75 | 121,054 |
| 2022-08-03 | $6.53 | $7.00 | $6.45 | $6.82 | $6.82 | 61,894 |
| 2022-08-02 | $6.17 | $6.66 | $6.11 | $6.40 | $6.40 | 40,319 |
| 2022-08-01 | $6.05 | $6.50 | $5.89 | $6.14 | $6.14 | 70,888 |
| 2022-07-29 | $6.39 | $6.39 | $5.75 | $6.03 | $6.03 | 48,511 |
| 2022-07-28 | $5.92 | $6.45 | $5.70 | $6.40 | $6.40 | 66,082 |
| 2022-07-27 | $5.62 | $6.00 | $5.43 | $5.82 | $5.82 | 53,771 |
| 2022-07-26 | $5.35 | $5.60 | $5.32 | $5.50 | $5.50 | 58,504 |
| 2022-07-25 | $6.02 | $6.04 | $5.23 | $5.35 | $5.35 | 130,673 |
| 2022-07-22 | $6.59 | $6.79 | $5.95 | $6.07 | $6.07 | 138,142 |
| 2022-07-21 | $5.82 | $6.50 | $5.71 | $6.39 | $6.39 | 372,110 |
| 2022-07-20 | $4.64 | $5.78 | $4.64 | $5.54 | $5.54 | 228,759 |
| 2022-07-19 | $4.47 | $4.70 | $4.41 | $4.70 | $4.70 | 73,019 |
| 2022-07-18 | $5.12 | $5.12 | $4.47 | $4.47 | $4.47 | 102,176 |
| 2022-07-15 | $4.59 | $4.72 | $4.37 | $4.43 | $4.43 | 58,328 |
| 2022-07-14 | $4.56 | $4.69 | $4.51 | $4.51 | $4.51 | 32,254 |
| 2022-07-13 | $4.44 | $4.73 | $4.37 | $4.65 | $4.65 | 66,462 |
| 2022-07-12 | $4.41 | $4.61 | $4.35 | $4.52 | $4.52 | 60,094 |
| 2022-07-11 | $4.46 | $4.58 | $4.23 | $4.41 | $4.41 | 23,982 |
| 2022-07-08 | $4.50 | $4.77 | $4.43 | $4.55 | $4.55 | 100,713 |
| 2022-07-07 | $4.50 | $4.63 | $4.20 | $4.58 | $4.58 | 162,727 |
| 2022-07-06 | $4.67 | $4.97 | $4.47 | $4.54 | $4.54 | 59,172 |
| 2022-07-05 | $4.33 | $4.65 | $4.33 | $4.59 | $4.59 | 112,940 |
| 2022-07-01 | $4.32 | $4.58 | $4.32 | $4.42 | $4.42 | 60,642 |
| 2022-06-30 | $4.78 | $4.78 | $4.22 | $4.33 | $4.33 | 110,498 |
| 2022-06-29 | $4.66 | $5.02 | $4.27 | $4.71 | $4.71 | 132,400 |
| 2022-06-28 | $6.24 | $6.24 | $4.66 | $4.67 | $4.67 | 335,125 |
| 2022-06-27 | $4.70 | $5.22 | $4.37 | $5.03 | $5.03 | 179,966 |
| 2022-06-24 | $4.46 | $5.03 | $4.30 | $4.61 | $4.61 | 1,521,458 |
| 2022-06-23 | $3.72 | $4.46 | $3.72 | $4.44 | $4.44 | 100,395 |
| 2022-06-22 | $3.65 | $4.03 | $3.46 | $3.73 | $3.73 | 153,893 |
| 2022-06-21 | $3.72 | $3.95 | $3.60 | $3.60 | $3.60 | 161,915 |
| 2022-06-17 | $3.78 | $3.90 | $3.68 | $3.68 | $3.68 | 166,816 |
| 2022-06-16 | $4.06 | $4.06 | $3.66 | $3.75 | $3.75 | 152,691 |
| 2022-06-15 | $4.18 | $4.31 | $4.07 | $4.17 | $4.17 | 127,104 |
| 2022-06-14 | $4.08 | $4.39 | $3.91 | $4.14 | $4.14 | 99,728 |
| 2022-06-13 | $3.99 | $4.10 | $3.76 | $4.07 | $4.07 | 64,746 |
| 2022-06-10 | $4.37 | $4.41 | $3.84 | $4.01 | $4.01 | 88,738 |
| 2022-06-09 | $4.13 | $4.59 | $4.03 | $4.49 | $4.49 | 117,523 |
| 2022-06-08 | $3.89 | $4.21 | $3.89 | $4.17 | $4.17 | 124,674 |
| 2022-06-07 | $3.56 | $4.12 | $3.56 | $3.92 | $3.92 | 100,320 |
| 2022-06-06 | $3.92 | $4.12 | $3.57 | $3.63 | $3.63 | 119,657 |
| 2022-06-03 | $3.62 | $3.98 | $3.55 | $3.86 | $3.86 | 113,642 |
| 2022-06-02 | $3.62 | $3.75 | $3.55 | $3.67 | $3.67 | 72,405 |
| 2022-06-01 | $3.92 | $4.03 | $3.52 | $3.62 | $3.62 | 90,680 |
| 2022-05-31 | $4.03 | $4.05 | $3.84 | $3.93 | $3.93 | 77,385 |
| 2022-05-27 | $3.86 | $4.13 | $3.67 | $4.07 | $4.07 | 74,082 |
| 2022-05-26 | $3.69 | $4.12 | $3.68 | $3.86 | $3.86 | 101,547 |
| 2022-05-25 | $3.62 | $3.76 | $3.53 | $3.70 | $3.70 | 122,538 |
| 2022-05-24 | $3.79 | $3.85 | $3.54 | $3.67 | $3.67 | 111,266 |
| 2022-05-23 | $3.99 | $4.05 | $3.81 | $3.87 | $3.87 | 95,003 |
| 2022-05-20 | $4.26 | $4.57 | $3.76 | $3.99 | $3.99 | 162,340 |
| 2022-05-19 | $4.32 | $4.40 | $4.19 | $4.20 | $4.20 | 107,662 |
| 2022-05-18 | $4.56 | $4.59 | $4.19 | $4.31 | $4.31 | 144,211 |
| 2022-05-17 | $4.96 | $5.00 | $4.57 | $4.67 | $4.67 | 148,493 |
| 2022-05-16 | $4.91 | $5.10 | $4.67 | $4.80 | $4.80 | 74,950 |
| 2022-05-13 | $5.20 | $5.20 | $4.67 | $4.95 | $4.95 | 101,351 |
| 2022-05-12 | $5.30 | $5.47 | $4.88 | $5.06 | $5.06 | 136,604 |
| 2022-05-11 | $5.46 | $5.67 | $5.20 | $5.36 | $5.36 | 153,840 |
| 2022-05-10 | $5.23 | $5.74 | $5.23 | $5.30 | $5.30 | 74,008 |
| 2022-05-09 | $5.84 | $6.07 | $5.12 | $5.17 | $5.17 | 99,693 |
| 2022-05-06 | $6.30 | $6.43 | $5.84 | $5.92 | $5.92 | 141,738 |
| 2022-05-05 | $6.57 | $6.73 | $6.11 | $6.38 | $6.38 | 115,657 |
| 2022-05-04 | $6.57 | $6.77 | $6.11 | $6.72 | $6.72 | 191,703 |
| 2022-05-03 | $6.29 | $6.87 | $6.29 | $6.51 | $6.51 | 103,528 |
| 2022-05-02 | $6.38 | $6.68 | $6.04 | $6.28 | $6.28 | 207,303 |
| 2022-04-29 | $6.56 | $6.70 | $6.34 | $6.38 | $6.38 | 93,771 |
| 2022-04-28 | $6.79 | $6.79 | $6.25 | $6.64 | $6.64 | 90,305 |
| 2022-04-27 | $6.83 | $6.95 | $6.59 | $6.71 | $6.71 | 87,868 |
| 2022-04-26 | $7.22 | $7.22 | $6.86 | $6.88 | $6.88 | 118,563 |
| 2022-04-25 | $6.90 | $7.48 | $6.90 | $7.26 | $7.26 | 79,787 |
| 2022-04-22 | $6.91 | $7.09 | $6.50 | $6.99 | $6.99 | 110,388 |
| 2022-04-21 | $7.64 | $7.80 | $6.98 | $7.04 | $7.04 | 121,230 |
| 2022-04-20 | $8.01 | $8.25 | $7.48 | $7.57 | $7.57 | 85,124 |
| 2022-04-19 | $7.80 | $8.03 | $7.64 | $7.82 | $7.82 | 99,156 |
| 2022-04-18 | $8.65 | $8.69 | $7.66 | $7.83 | $7.83 | 150,306 |
| 2022-04-14 | $8.53 | $8.62 | $8.12 | $8.53 | $8.53 | 77,332 |
| 2022-04-13 | $8.03 | $8.78 | $7.98 | $8.40 | $8.40 | 90,894 |
| 2022-04-12 | $8.32 | $8.74 | $7.75 | $8.04 | $8.04 | 164,059 |
| 2022-04-11 | $8.78 | $9.13 | $8.09 | $8.13 | $8.13 | 148,459 |
| 2022-04-08 | $9.19 | $9.25 | $8.64 | $8.89 | $8.89 | 94,418 |
| 2022-04-07 | $9.63 | $9.76 | $8.89 | $9.05 | $9.05 | 191,112 |
| 2022-04-06 | $9.92 | $10.12 | $9.18 | $9.65 | $9.65 | 332,523 |
| 2022-04-05 | $10.40 | $10.84 | $9.95 | $9.99 | $9.99 | 112,555 |
| 2022-04-04 | $11.38 | $11.38 | $10.39 | $10.46 | $10.46 | 227,005 |
| 2022-04-01 | $11.69 | $12.00 | $11.00 | $11.20 | $11.20 | 212,020 |
| 2022-03-31 | $11.70 | $11.96 | $11.48 | $11.64 | $11.64 | 102,704 |
| 2022-03-30 | $11.89 | $12.46 | $11.49 | $11.53 | $11.53 | 59,226 |
| 2022-03-29 | $11.54 | $12.23 | $11.36 | $12.02 | $12.02 | 54,992 |
| 2022-03-28 | $12.05 | $12.37 | $11.17 | $11.50 | $11.50 | 81,208 |
| 2022-03-25 | $12.74 | $12.90 | $11.55 | $11.94 | $11.94 | 129,474 |
| 2022-03-24 | $12.43 | $12.90 | $11.89 | $12.71 | $12.71 | 55,013 |
| 2022-03-23 | $12.20 | $12.43 | $11.96 | $12.26 | $12.26 | 67,952 |
| 2022-03-22 | $11.44 | $12.56 | $11.42 | $12.48 | $12.48 | 117,467 |
| 2022-03-21 | $12.41 | $12.41 | $11.52 | $11.60 | $11.60 | 82,809 |
| 2022-03-18 | $12.44 | $12.98 | $11.93 | $12.59 | $12.59 | 370,555 |
| 2022-03-17 | $11.60 | $12.94 | $11.36 | $12.44 | $12.44 | 273,101 |
| 2022-03-16 | $11.02 | $11.85 | $10.70 | $11.65 | $11.65 | 122,090 |
| 2022-03-15 | $10.77 | $11.00 | $10.34 | $10.94 | $10.94 | 67,877 |
| 2022-03-14 | $11.48 | $11.51 | $10.57 | $10.67 | $10.67 | 107,982 |
| 2022-03-11 | $11.78 | $11.89 | $11.29 | $11.44 | $11.44 | 113,000 |
| 2022-03-10 | $11.01 | $11.62 | $9.90 | $11.58 | $11.58 | 109,703 |
| 2022-03-09 | $10.18 | $11.20 | $10.18 | $11.15 | $11.15 | 79,098 |
| 2022-03-08 | $9.41 | $10.92 | $9.19 | $10.38 | $10.38 | 233,743 |
| 2022-03-07 | $8.71 | $9.45 | $8.21 | $9.36 | $9.36 | 263,733 |
| 2022-03-04 | $8.55 | $9.15 | $8.34 | $8.58 | $8.58 | 98,572 |
| 2022-03-03 | $9.05 | $9.29 | $8.60 | $8.71 | $8.71 | 126,806 |
| 2022-03-02 | $8.97 | $9.14 | $8.57 | $8.96 | $8.96 | 107,739 |
| 2022-03-01 | $9.81 | $9.86 | $8.83 | $9.03 | $9.03 | 231,672 |
| 2022-02-28 | $10.89 | $10.89 | $9.63 | $9.96 | $9.96 | 211,295 |
| 2022-02-25 | $9.71 | $11.12 | $9.71 | $10.95 | $10.95 | 190,788 |
| 2022-02-24 | $9.33 | $11.37 | $9.33 | $11.29 | $11.29 | 167,901 |
| 2022-02-23 | $9.92 | $10.34 | $9.41 | $9.62 | $9.62 | 281,259 |
| 2022-02-22 | $9.60 | $10.25 | $9.48 | $9.96 | $9.96 | 241,321 |
| 2022-02-18 | $9.97 | $10.45 | $9.24 | $9.49 | $9.49 | 651,539 |
| 2022-02-17 | $10.26 | $10.35 | $9.91 | $9.97 | $9.97 | 318,634 |
| 2022-02-16 | $10.51 | $10.51 | $10.01 | $10.27 | $10.27 | 66,952 |
| 2022-02-15 | $10.04 | $10.54 | $10.04 | $10.38 | $10.38 | 159,375 |
| 2022-02-14 | $10.26 | $10.36 | $9.99 | $10.02 | $10.02 | 240,375 |
| 2022-02-11 | $10.82 | $10.84 | $10.08 | $10.18 | $10.18 | 105,073 |
| 2022-02-10 | $10.68 | $11.22 | $10.36 | $10.63 | $10.63 | 130,929 |
| 2022-02-09 | $10.71 | $10.90 | $10.40 | $10.86 | $10.86 | 190,472 |
| 2022-02-08 | $10.95 | $11.73 | $10.61 | $10.72 | $10.72 | 179,990 |
| 2022-02-07 | $10.65 | $11.64 | $10.65 | $11.50 | $11.50 | 301,109 |
| 2022-02-04 | $10.79 | $10.97 | $10.31 | $10.75 | $10.75 | 145,491 |
| 2022-02-03 | $11.47 | $11.47 | $10.57 | $10.72 | $10.72 | 151,449 |
| 2022-02-02 | $12.55 | $12.55 | $11.38 | $11.49 | $11.49 | 169,673 |
| 2022-02-01 | $12.01 | $12.60 | $11.66 | $12.44 | $12.44 | 180,138 |
| 2022-01-31 | $11.56 | $12.31 | $11.56 | $11.99 | $11.99 | 213,754 |
| 2022-01-28 | $12.04 | $12.25 | $11.26 | $11.70 | $11.70 | 97,306 |
| 2022-01-27 | $12.73 | $12.78 | $11.83 | $11.94 | $11.94 | 189,586 |
| 2022-01-26 | $12.65 | $13.45 | $12.28 | $12.64 | $12.64 | 198,518 |
| 2022-01-25 | $12.68 | $13.06 | $12.16 | $12.49 | $12.49 | 224,468 |
| 2022-01-24 | $12.77 | $13.09 | $12.06 | $12.91 | $12.91 | 210,850 |
| 2022-01-21 | $12.65 | $13.26 | $12.51 | $12.98 | $12.98 | 242,839 |
| 2022-01-20 | $13.78 | $13.78 | $12.93 | $12.93 | $12.93 | 192,496 |
| 2022-01-19 | $13.08 | $13.81 | $13.08 | $13.56 | $13.56 | 233,997 |
| 2022-01-18 | $13.39 | $13.46 | $12.90 | $12.99 | $12.99 | 240,353 |
| 2022-01-14 | $12.84 | $13.76 | $12.64 | $13.63 | $13.63 | 569,450 |
| 2022-01-13 | $15.33 | $15.35 | $12.96 | $13.05 | $13.05 | 548,432 |
| 2022-01-12 | $15.39 | $15.76 | $14.81 | $15.30 | $15.30 | 184,775 |
| 2022-01-11 | $16.09 | $16.61 | $15.25 | $15.40 | $15.40 | 123,227 |
| 2022-01-10 | $15.76 | $16.40 | $15.05 | $16.18 | $16.18 | 313,643 |
| 2022-01-07 | $15.75 | $16.23 | $15.68 | $16.00 | $16.00 | 176,634 |
| 2022-01-06 | $15.76 | $16.45 | $15.33 | $15.89 | $15.89 | 214,573 |
| 2022-01-05 | $16.46 | $16.60 | $15.81 | $15.90 | $15.90 | 343,063 |
| 2022-01-04 | $17.26 | $17.93 | $16.49 | $16.60 | $16.60 | 576,662 |
| 2022-01-03 | $18.18 | $18.30 | $17.55 | $17.65 | $17.65 | 224,416 |
| 2021-12-31 | $18.67 | $19.00 | $18.21 | $18.26 | $18.26 | 338,921 |
| 2021-12-30 | $18.08 | $19.98 | $18.07 | $18.96 | $18.96 | 342,979 |
| 2021-12-29 | $18.66 | $18.98 | $17.65 | $18.40 | $18.40 | 857,685 |
| 2021-12-28 | $17.03 | $18.88 | $17.03 | $18.65 | $18.65 | 385,478 |
| 2021-12-27 | $16.67 | $17.24 | $16.17 | $17.02 | $17.02 | 152,390 |
| 2021-12-23 | $15.70 | $16.68 | $15.70 | $16.62 | $16.62 | 188,842 |
| 2021-12-22 | $15.31 | $16.09 | $14.77 | $15.65 | $15.65 | 327,240 |
| 2021-12-21 | $14.81 | $15.72 | $14.72 | $15.55 | $15.55 | 350,074 |
| 2021-12-20 | $14.00 | $14.93 | $13.83 | $14.68 | $14.68 | 197,494 |
| 2021-12-17 | $13.25 | $14.29 | $13.15 | $14.14 | $14.14 | 587,519 |
| 2021-12-16 | $13.13 | $13.49 | $12.92 | $13.43 | $13.43 | 245,968 |
| 2021-12-15 | $12.73 | $13.22 | $12.33 | $13.18 | $13.18 | 132,781 |
| 2021-12-14 | $12.75 | $13.00 | $12.65 | $12.88 | $12.88 | 298,638 |
| 2021-12-13 | $12.12 | $13.12 | $12.04 | $13.00 | $13.00 | 212,258 |
| 2021-12-10 | $11.90 | $12.50 | $11.89 | $12.20 | $12.20 | 126,485 |
| 2021-12-09 | $11.72 | $12.00 | $11.54 | $11.76 | $11.76 | 246,950 |
| 2021-12-08 | $11.27 | $11.87 | $11.19 | $11.81 | $11.81 | 206,602 |
| 2021-12-07 | $11.03 | $11.59 | $10.82 | $11.27 | $11.27 | 85,625 |
| 2021-12-06 | $11.22 | $11.23 | $10.76 | $10.99 | $10.99 | 175,888 |
| 2021-12-03 | $10.70 | $11.17 | $10.26 | $11.08 | $11.08 | 163,546 |
| 2021-12-02 | $10.20 | $10.61 | $10.10 | $10.61 | $10.61 | 190,630 |
| 2021-12-01 | $10.46 | $10.68 | $10.09 | $10.25 | $10.25 | 206,408 |
| 2021-11-30 | $10.20 | $10.60 | $10.14 | $10.43 | $10.43 | 197,552 |
| 2021-11-29 | $10.69 | $10.73 | $10.21 | $10.31 | $10.31 | 84,723 |
| 2021-11-26 | $10.51 | $10.65 | $10.30 | $10.56 | $10.56 | 68,304 |
| 2021-11-24 | $10.66 | $11.06 | $10.40 | $10.75 | $10.75 | 69,339 |
| 2021-11-23 | $10.24 | $10.69 | $9.86 | $10.65 | $10.65 | 236,216 |
| 2021-11-22 | $10.97 | $10.97 | $10.11 | $10.31 | $10.31 | 151,138 |
| 2021-11-19 | $10.80 | $10.98 | $10.67 | $10.84 | $10.84 | 72,653 |
| 2021-11-18 | $11.45 | $11.50 | $10.70 | $10.79 | $10.79 | 113,897 |
| 2021-11-17 | $12.13 | $12.91 | $10.96 | $11.21 | $11.21 | 129,777 |
| 2021-11-16 | $11.74 | $12.03 | $11.11 | $11.54 | $11.54 | 147,036 |
| 2021-11-15 | $12.73 | $12.89 | $11.64 | $11.69 | $11.69 | 120,300 |
| 2021-11-12 | $12.50 | $12.67 | $12.23 | $12.53 | $12.53 | 141,808 |
| 2021-11-11 | $12.80 | $12.84 | $11.86 | $12.53 | $12.53 | 166,442 |
| 2021-11-10 | $13.29 | $13.31 | $12.55 | $12.66 | $12.66 | 139,001 |
| 2021-11-09 | $12.70 | $13.23 | $12.22 | $13.15 | $13.15 | 249,899 |
| 2021-11-08 | $14.02 | $14.19 | $13.68 | $13.76 | $13.76 | 154,410 |
| 2021-11-05 | $13.65 | $14.54 | $13.01 | $14.12 | $14.12 | 466,461 |
| 2021-11-04 | $13.16 | $13.50 | $12.96 | $13.41 | $13.41 | 289,147 |
| 2021-11-03 | $12.89 | $13.46 | $12.87 | $13.25 | $13.25 | 217,522 |
| 2021-11-02 | $12.58 | $13.14 | $12.41 | $12.94 | $12.94 | 416,272 |
| 2021-11-01 | $12.00 | $12.67 | $11.81 | $12.57 | $12.57 | 254,346 |
| 2021-10-29 | $12.42 | $12.42 | $11.61 | $11.78 | $11.78 | 163,494 |
| 2021-10-28 | $11.43 | $12.50 | $11.43 | $12.00 | $12.00 | 356,665 |
| 2021-10-27 | $11.00 | $11.71 | $10.92 | $11.46 | $11.46 | 205,918 |
| 2021-10-26 | $10.25 | $11.24 | $10.00 | $11.08 | $11.08 | 423,577 |
| 2021-10-25 | $11.22 | $11.36 | $10.00 | $10.17 | $10.17 | 491,919 |
| 2021-10-22 | $11.94 | $11.98 | $11.03 | $11.15 | $11.15 | 411,385 |
| 2021-10-21 | $12.64 | $12.67 | $12.04 | $12.16 | $12.16 | 491,607 |
| 2021-10-20 | $13.02 | $13.43 | $12.59 | $12.73 | $12.73 | 746,056 |
| 2021-10-19 | $13.31 | $13.50 | $12.08 | $12.49 | $12.49 | 1,561,837 |
| 2021-10-18 | $14.95 | $15.35 | $13.20 | $13.86 | $13.86 | 8,125,294 |
| 2021-10-15 | $13.60 | $13.87 | $12.90 | $13.60 | $13.60 | 538,869 |
| 2021-10-14 | $14.43 | $14.43 | $12.90 | $13.45 | $13.45 | 635,065 |
| 2021-10-13 | $12.73 | $13.68 | $12.27 | $13.50 | $13.50 | 557,132 |
| 2021-10-12 | $12.71 | $12.87 | $12.00 | $12.53 | $12.53 | 384,701 |
| 2021-10-11 | $11.29 | $13.00 | $11.23 | $12.32 | $12.32 | 516,005 |
| 2021-10-08 | $11.13 | $11.20 | $10.80 | $11.05 | $11.05 | 64,819 |
| 2021-10-07 | $11.00 | $11.36 | $10.84 | $11.01 | $11.01 | 64,705 |
| 2021-10-06 | $10.83 | $11.19 | $10.70 | $10.95 | $10.95 | 71,301 |
| 2021-10-05 | $11.50 | $11.50 | $10.78 | $10.91 | $10.91 | 113,117 |
| 2021-10-04 | $11.96 | $11.96 | $11.24 | $11.41 | $11.41 | 79,432 |
| 2021-10-01 | $11.94 | $12.20 | $11.65 | $11.96 | $11.96 | 66,911 |
| 2021-09-30 | $11.82 | $12.33 | $11.70 | $11.85 | $11.85 | 38,869 |
| 2021-09-29 | $12.00 | $12.25 | $11.59 | $11.67 | $11.67 | 41,822 |
| 2021-09-28 | $12.35 | $12.35 | $11.88 | $12.00 | $12.00 | 58,354 |
| 2021-09-27 | $12.35 | $12.66 | $12.07 | $12.42 | $12.42 | 98,409 |
| 2021-09-24 | $12.31 | $12.56 | $12.04 | $12.30 | $12.30 | 35,111 |
| 2021-09-23 | $12.23 | $12.59 | $12.00 | $12.34 | $12.34 | 37,584 |
| 2021-09-22 | $12.44 | $12.88 | $12.00 | $12.23 | $12.23 | 101,789 |
| 2021-09-21 | $12.11 | $12.60 | $11.38 | $12.34 | $12.34 | 182,864 |
| 2021-09-20 | $13.00 | $13.12 | $11.97 | $12.05 | $12.05 | 179,174 |
| 2021-09-17 | $13.32 | $13.42 | $13.04 | $13.10 | $13.10 | 251,017 |
| 2021-09-16 | $13.27 | $13.38 | $12.99 | $13.35 | $13.35 | 50,704 |
| 2021-09-15 | $13.15 | $13.89 | $13.00 | $13.29 | $13.29 | 62,200 |
| 2021-09-14 | $14.07 | $14.09 | $13.05 | $13.16 | $13.16 | 82,344 |
| 2021-09-13 | $14.57 | $14.57 | $13.87 | $14.06 | $14.06 | 62,623 |
| 2021-09-10 | $15.06 | $15.51 | $14.32 | $14.42 | $14.42 | 105,929 |
| 2021-09-09 | $14.11 | $15.05 | $14.01 | $14.75 | $14.75 | 126,367 |
| 2021-09-08 | $13.59 | $14.22 | $13.55 | $14.18 | $14.18 | 180,136 |
| 2021-09-07 | $13.81 | $14.08 | $13.39 | $13.66 | $13.66 | 110,638 |
| 2021-09-03 | $13.80 | $14.07 | $13.52 | $13.81 | $13.81 | 51,710 |
| 2021-09-02 | $13.54 | $14.06 | $13.15 | $13.73 | $13.73 | 194,444 |
| 2021-09-01 | $13.21 | $13.55 | $13.14 | $13.44 | $13.44 | 70,138 |
| 2021-08-31 | $13.44 | $13.70 | $13.13 | $13.18 | $13.18 | 83,537 |
| 2021-08-30 | $13.88 | $14.05 | $13.25 | $13.34 | $13.34 | 109,622 |
| 2021-08-27 | $13.70 | $14.01 | $13.50 | $13.74 | $13.74 | 136,165 |
| 2021-08-26 | $13.65 | $14.19 | $13.59 | $13.78 | $13.78 | 217,774 |
| 2021-08-25 | $13.35 | $13.89 | $13.27 | $13.65 | $13.65 | 239,430 |
| 2021-08-24 | $13.35 | $13.68 | $13.08 | $13.25 | $13.25 | 1,270,383 |
| 2021-08-23 | $13.15 | $13.87 | $13.12 | $13.19 | $13.19 | 316,430 |
| 2021-08-20 | $14.11 | $14.11 | $13.12 | $13.15 | $13.15 | 383,801 |
| 2021-08-19 | $14.34 | $14.69 | $13.80 | $13.95 | $13.95 | 74,656 |
| 2021-08-18 | $14.32 | $15.23 | $14.11 | $14.35 | $14.35 | 49,399 |
| 2021-08-17 | $14.58 | $14.70 | $14.02 | $14.37 | $14.37 | 29,988 |
| 2021-08-16 | $14.53 | $14.98 | $14.00 | $14.57 | $14.57 | 75,974 |
| 2021-08-13 | $14.47 | $15.23 | $14.27 | $14.38 | $14.38 | 36,108 |
| 2021-08-12 | $14.00 | $14.64 | $13.80 | $14.45 | $14.45 | 51,914 |
| 2021-08-11 | $14.52 | $15.13 | $13.94 | $14.00 | $14.00 | 60,529 |
| 2021-08-10 | $14.74 | $14.86 | $14.25 | $14.47 | $14.47 | 22,012 |
| 2021-08-09 | $14.95 | $15.00 | $14.60 | $14.78 | $14.78 | 62,923 |
| 2021-08-06 | $14.30 | $15.38 | $14.30 | $14.60 | $14.60 | 70,219 |
| 2021-08-05 | $14.13 | $14.66 | $13.81 | $14.45 | $14.45 | 137,791 |
| 2021-08-04 | $13.70 | $15.00 | $13.50 | $14.40 | $14.40 | 272,972 |
| 2021-08-03 | $13.57 | $14.19 | $13.56 | $13.69 | $13.69 | 216,372 |
| 2021-08-02 | $14.25 | $14.81 | $13.88 | $14.11 | $14.11 | 61,331 |
| 2021-07-30 | $14.93 | $15.18 | $14.23 | $14.25 | $14.25 | 156,883 |
| 2021-07-29 | $16.01 | $16.01 | $15.03 | $15.21 | $15.21 | 49,728 |
| 2021-07-28 | $15.56 | $16.04 | $15.20 | $15.82 | $15.82 | 41,226 |
| 2021-07-27 | $16.25 | $16.36 | $15.30 | $15.41 | $15.41 | 47,270 |
| 2021-07-26 | $16.28 | $16.56 | $15.28 | $16.30 | $16.30 | 40,338 |
| 2021-07-23 | $16.92 | $16.97 | $16.03 | $16.31 | $16.31 | 38,352 |
| 2021-07-22 | $17.85 | $18.26 | $16.66 | $16.74 | $16.74 | 37,930 |
| 2021-07-21 | $17.67 | $18.25 | $17.36 | $17.70 | $17.70 | 37,264 |
| 2021-07-20 | $17.46 | $18.17 | $17.27 | $18.07 | $18.07 | 52,003 |
| 2021-07-19 | $16.51 | $17.39 | $16.51 | $17.26 | $17.26 | 26,616 |
| 2021-07-16 | $16.54 | $17.09 | $16.54 | $16.63 | $16.63 | 25,162 |
| 2021-07-15 | $16.44 | $16.69 | $16.16 | $16.62 | $16.62 | 23,404 |
| 2021-07-14 | $17.61 | $17.66 | $16.41 | $16.47 | $16.47 | 32,295 |
| 2021-07-13 | $17.57 | $17.67 | $16.95 | $17.62 | $17.62 | 29,970 |
| 2021-07-12 | $17.53 | $17.71 | $16.65 | $17.55 | $17.55 | 27,025 |
| 2021-07-09 | $17.48 | $17.80 | $17.03 | $17.37 | $17.37 | 43,303 |
| 2021-07-08 | $16.17 | $18.39 | $16.16 | $17.35 | $17.35 | 70,463 |
| 2021-07-07 | $17.04 | $17.65 | $15.75 | $16.41 | $16.41 | 173,898 |
| 2021-07-06 | $16.80 | $17.17 | $16.25 | $17.11 | $17.11 | 53,696 |
| 2021-07-02 | $16.93 | $17.10 | $16.05 | $16.85 | $16.85 | 86,966 |
| 2021-07-01 | $17.49 | $18.85 | $16.83 | $17.07 | $17.07 | 82,749 |
| 2021-06-30 | $17.11 | $17.77 | $16.95 | $17.19 | $17.19 | 29,110 |
| 2021-06-29 | $17.95 | $17.95 | $16.99 | $17.31 | $17.31 | 64,585 |
| 2021-06-28 | $19.49 | $19.61 | $17.55 | $17.89 | $17.89 | 74,441 |
| 2021-06-25 | $20.63 | $20.70 | $19.34 | $19.40 | $19.40 | 896,605 |
| 2021-06-24 | $19.01 | $20.65 | $19.01 | $20.43 | $20.43 | 65,719 |
| 2021-06-23 | $19.37 | $20.24 | $18.55 | $19.09 | $19.09 | 52,144 |
| 2021-06-22 | $19.65 | $20.61 | $18.58 | $19.19 | $19.19 | 33,787 |
| 2021-06-21 | $20.36 | $21.01 | $19.10 | $19.53 | $19.53 | 53,537 |
| 2021-06-18 | $19.16 | $20.30 | $19.16 | $20.16 | $20.16 | 45,238 |
| 2021-06-17 | $18.85 | $19.67 | $18.47 | $19.55 | $19.55 | 43,800 |
| 2021-06-16 | $19.31 | $19.38 | $18.41 | $18.89 | $18.89 | 57,400 |
| 2021-06-15 | $19.09 | $19.43 | $18.71 | $19.22 | $19.22 | 70,133 |
| 2021-06-14 | $19.13 | $19.72 | $19.00 | $19.20 | $19.20 | 95,724 |
| 2021-06-11 | $18.75 | $19.01 | $18.27 | $18.86 | $18.86 | 34,370 |
| 2021-06-10 | $18.56 | $18.75 | $18.07 | $18.74 | $18.74 | 52,099 |
| 2021-06-09 | $17.95 | $18.41 | $17.95 | $18.38 | $18.38 | 63,870 |
| 2021-06-08 | $17.73 | $18.26 | $17.43 | $18.05 | $18.05 | 41,881 |
| 2021-06-07 | $18.08 | $18.34 | $17.65 | $17.74 | $17.74 | 96,134 |
| 2021-06-04 | $17.86 | $18.25 | $17.53 | $17.97 | $17.97 | 37,429 |
| 2021-06-03 | $17.84 | $18.37 | $17.59 | $17.83 | $17.83 | 36,827 |
| 2021-06-02 | $17.65 | $18.09 | $17.30 | $17.94 | $17.94 | 57,603 |
| 2021-06-01 | $18.00 | $18.23 | $17.66 | $17.73 | $17.73 | 41,953 |
| 2021-05-28 | $18.03 | $18.03 | $17.51 | $17.92 | $17.92 | 34,140 |
| 2021-05-27 | $18.00 | $18.03 | $17.67 | $17.99 | $17.99 | 36,732 |
| 2021-05-26 | $17.48 | $18.05 | $17.07 | $17.88 | $17.88 | 32,332 |
| 2021-05-25 | $17.91 | $17.95 | $17.26 | $17.32 | $17.32 | 35,799 |
| 2021-05-24 | $17.93 | $18.06 | $17.12 | $17.74 | $17.74 | 144,607 |
| 2021-05-21 | $17.60 | $18.03 | $16.88 | $18.00 | $18.00 | 107,278 |
| 2021-05-20 | $17.54 | $17.83 | $17.11 | $17.61 | $17.61 | 23,008 |
| 2021-05-19 | $17.72 | $17.72 | $16.94 | $17.30 | $17.30 | 42,023 |
| 2021-05-18 | $17.01 | $17.98 | $17.01 | $17.75 | $17.75 | 47,035 |
| 2021-05-17 | $16.31 | $17.19 | $15.80 | $16.98 | $16.98 | 138,263 |
| 2021-05-14 | $16.51 | $16.80 | $16.10 | $16.38 | $16.38 | 82,077 |
| 2021-05-13 | $17.29 | $17.30 | $15.86 | $16.25 | $16.25 | 164,902 |
| 2021-05-12 | $17.58 | $18.75 | $17.58 | $18.03 | $18.03 | 56,771 |
| 2021-05-11 | $16.25 | $17.68 | $16.25 | $17.56 | $17.56 | 34,580 |
| 2021-05-10 | $17.50 | $17.64 | $16.70 | $16.83 | $16.83 | 44,373 |
| 2021-05-07 | $17.77 | $18.46 | $17.15 | $17.78 | $17.78 | 63,160 |
| 2021-05-06 | $18.25 | $18.51 | $16.70 | $17.84 | $17.84 | 89,479 |
| 2021-05-05 | $19.64 | $19.75 | $18.37 | $18.52 | $18.52 | 43,322 |
| 2021-05-04 | $19.63 | $20.04 | $19.00 | $19.62 | $19.62 | 45,671 |
| 2021-05-03 | $20.97 | $21.50 | $19.63 | $19.80 | $19.80 | 51,959 |
| 2021-04-30 | $20.56 | $21.27 | $20.38 | $20.65 | $20.65 | 26,202 |
| 2021-04-29 | $21.73 | $21.75 | $20.42 | $20.85 | $20.85 | 23,180 |
| 2021-04-28 | $21.00 | $22.13 | $21.00 | $21.51 | $21.51 | 28,642 |
| 2021-04-27 | $20.80 | $21.73 | $20.80 | $21.11 | $21.11 | 30,015 |
| 2021-04-26 | $20.78 | $21.39 | $20.43 | $20.60 | $20.60 | 20,800 |
| 2021-04-23 | $21.40 | $21.49 | $20.64 | $20.82 | $20.82 | 38,009 |
| 2021-04-22 | $19.80 | $20.96 | $19.30 | $20.83 | $20.83 | 60,364 |
| 2021-04-21 | $18.64 | $20.08 | $18.58 | $19.90 | $19.90 | 36,779 |
| 2021-04-20 | $19.85 | $19.85 | $18.08 | $18.57 | $18.57 | 50,519 |
| 2021-04-19 | $20.54 | $20.89 | $19.54 | $19.91 | $19.91 | 87,373 |
| 2021-04-16 | $21.40 | $21.40 | $19.57 | $20.45 | $20.45 | 54,443 |
| 2021-04-15 | $21.50 | $21.50 | $20.59 | $21.35 | $21.35 | 58,510 |
| 2021-04-14 | $21.08 | $21.73 | $21.00 | $21.19 | $21.19 | 66,056 |
| 2021-04-13 | $20.48 | $21.15 | $20.31 | $21.00 | $21.00 | 16,878 |
| 2021-04-12 | $20.37 | $20.90 | $19.89 | $20.58 | $20.58 | 28,971 |
| 2021-04-09 | $21.04 | $21.09 | $20.01 | $20.48 | $20.48 | 44,072 |
| 2021-04-08 | $21.67 | $21.67 | $20.54 | $21.00 | $21.00 | 42,562 |
| 2021-04-07 | $20.98 | $21.27 | $19.91 | $20.85 | $20.85 | 72,749 |
| 2021-04-06 | $20.75 | $21.17 | $20.01 | $20.91 | $20.91 | 108,760 |
| 2021-04-05 | $18.92 | $21.05 | $18.92 | $20.98 | $20.98 | 153,745 |
| 2021-04-01 | $18.31 | $18.77 | $17.60 | $18.56 | $18.56 | 117,886 |
| 2021-03-31 | $18.41 | $18.78 | $17.55 | $18.28 | $18.28 | 61,355 |
| 2021-03-30 | $19.34 | $19.34 | $18.05 | $18.29 | $18.29 | 57,520 |
| 2021-03-29 | $21.15 | $21.17 | $18.92 | $19.49 | $19.49 | 155,341 |
| 2021-03-26 | $21.81 | $22.19 | $20.59 | $21.91 | $21.91 | 73,486 |
| 2021-03-25 | $20.38 | $21.74 | $20.38 | $21.72 | $21.72 | 60,675 |
| 2021-03-24 | $22.34 | $23.18 | $20.59 | $20.65 | $20.65 | 92,354 |
| 2021-03-23 | $22.32 | $23.00 | $21.82 | $22.19 | $22.19 | 77,865 |
| 2021-03-22 | $21.55 | $22.86 | $21.03 | $22.58 | $22.58 | 85,352 |
| 2021-03-19 | $21.75 | $22.43 | $21.19 | $22.43 | $22.43 | 86,215 |
| 2021-03-18 | $21.40 | $22.01 | $20.97 | $21.76 | $21.76 | 62,914 |
| 2021-03-17 | $20.70 | $21.71 | $20.16 | $21.50 | $21.50 | 53,565 |
| 2021-03-16 | $21.14 | $21.28 | $19.75 | $20.79 | $20.79 | 41,891 |
| 2021-03-15 | $22.30 | $22.35 | $20.99 | $21.31 | $21.31 | 21,619 |
| 2021-03-12 | $21.72 | $22.99 | $21.60 | $22.50 | $22.50 | 18,599 |
| 2021-03-11 | $21.70 | $22.39 | $21.58 | $22.12 | $22.12 | 20,220 |
| 2021-03-10 | $21.71 | $21.95 | $21.22 | $21.45 | $21.45 | 29,328 |
| 2021-03-09 | $20.85 | $21.45 | $20.38 | $21.36 | $21.36 | 38,332 |
| 2021-03-08 | $21.00 | $21.80 | $20.15 | $20.53 | $20.53 | 36,708 |
| 2021-03-05 | $20.72 | $21.32 | $19.49 | $21.00 | $21.00 | 129,349 |
| 2021-03-04 | $20.79 | $21.15 | $20.04 | $20.44 | $20.44 | 99,519 |
| 2021-03-03 | $21.06 | $21.61 | $20.18 | $21.00 | $21.00 | 83,827 |
| 2021-03-02 | $21.00 | $21.68 | $20.04 | $20.84 | $20.84 | 46,986 |
| 2021-03-01 | $20.04 | $20.89 | $19.54 | $20.25 | $20.25 | 78,051 |
| 2021-02-26 | $19.82 | $20.49 | $19.23 | $19.81 | $19.81 | 61,179 |
| 2021-02-25 | $20.99 | $21.65 | $19.51 | $20.02 | $20.02 | 55,322 |
| 2021-02-24 | $19.41 | $21.03 | $19.41 | $20.49 | $20.49 | 55,865 |
| 2021-02-23 | $20.74 | $21.42 | $19.10 | $19.55 | $19.55 | 179,632 |
| 2021-02-22 | $22.59 | $23.41 | $21.13 | $21.46 | $21.46 | 74,350 |
| 2021-02-19 | $24.31 | $25.25 | $22.50 | $23.05 | $23.05 | 133,758 |
| 2021-02-18 | $25.28 | $25.80 | $22.77 | $25.59 | $25.59 | 252,903 |
| 2021-02-17 | $24.98 | $25.88 | $24.02 | $25.86 | $25.86 | 62,901 |
| 2021-02-16 | $24.98 | $25.24 | $23.46 | $25.13 | $25.13 | 62,891 |
| 2021-02-12 | $25.86 | $25.86 | $24.23 | $24.59 | $24.59 | 89,783 |
| 2021-02-11 | $25.84 | $25.89 | $24.80 | $25.74 | $25.74 | 50,230 |
| 2021-02-10 | $25.44 | $25.88 | $25.11 | $25.54 | $25.54 | 40,073 |
| 2021-02-09 | $25.05 | $25.63 | $24.79 | $25.32 | $25.32 | 103,085 |
| 2021-02-08 | $22.46 | $25.00 | $22.46 | $24.64 | $24.64 | 299,876 |
| 2021-02-05 | $21.97 | $22.39 | $21.30 | $22.19 | $22.19 | 26,977 |
| 2021-02-04 | $20.98 | $22.32 | $20.95 | $21.64 | $21.64 | 199,546 |
| 2021-02-03 | $20.65 | $21.17 | $20.65 | $20.85 | $20.85 | 74,665 |
| 2021-02-02 | $19.56 | $20.64 | $19.56 | $20.64 | $20.64 | 72,031 |
| 2021-02-01 | $19.37 | $20.10 | $18.66 | $19.38 | $19.38 | 107,713 |
| 2021-01-29 | $18.90 | $19.64 | $18.20 | $18.77 | $18.77 | 57,188 |
| 2021-01-28 | $19.47 | $20.64 | $18.51 | $18.89 | $18.89 | 87,109 |
| 2021-01-27 | $20.26 | $20.53 | $18.56 | $19.10 | $19.10 | 55,307 |
| 2021-01-26 | $20.57 | $21.00 | $20.45 | $20.84 | $20.84 | 22,633 |
| 2021-01-25 | $20.10 | $20.53 | $19.82 | $20.39 | $20.39 | 41,383 |
| 2021-01-22 | $19.00 | $19.98 | $18.59 | $19.98 | $19.98 | 72,858 |
| 2021-01-21 | $18.86 | $19.76 | $18.62 | $19.05 | $19.05 | 137,245 |
| 2021-01-20 | $19.56 | $19.80 | $18.16 | $18.72 | $18.72 | 287,183 |
| 2021-01-19 | $18.10 | $19.51 | $18.10 | $19.10 | $19.10 | 145,705 |
| 2021-01-15 | $18.49 | $18.70 | $17.90 | $17.92 | $17.92 | 80,028 |
| 2021-01-14 | $18.59 | $18.76 | $18.42 | $18.55 | $18.55 | 61,988 |
| 2021-01-13 | $19.02 | $19.05 | $18.31 | $18.31 | $18.31 | 45,107 |
| 2021-01-12 | $19.04 | $19.21 | $18.63 | $18.85 | $18.85 | 45,711 |
| 2021-01-11 | $19.19 | $19.47 | $18.57 | $18.89 | $18.89 | 63,958 |
| 2021-01-08 | $19.61 | $20.03 | $19.35 | $19.40 | $19.40 | 288,204 |
| 2021-01-07 | $19.00 | $19.62 | $18.88 | $19.46 | $19.46 | 92,441 |
| 2021-01-06 | $18.89 | $19.60 | $18.67 | $19.00 | $19.00 | 91,780 |
| 2021-01-05 | $19.30 | $19.58 | $18.44 | $18.92 | $18.92 | 55,169 |
| 2021-01-04 | $18.87 | $19.24 | $18.22 | $19.17 | $19.17 | 155,594 |
| 2020-12-31 | $18.53 | $19.39 | $17.90 | $18.82 | $18.82 | 55,991 |
| 2020-12-30 | $18.13 | $18.59 | $17.71 | $18.47 | $18.47 | 50,278 |
| 2020-12-29 | $18.25 | $18.42 | $17.80 | $18.13 | $18.13 | 46,783 |
| 2020-12-28 | $19.17 | $19.27 | $17.90 | $18.22 | $18.22 | 64,089 |
| 2020-12-24 | $19.70 | $19.72 | $18.66 | $18.85 | $18.85 | 24,970 |
| 2020-12-23 | $19.53 | $20.00 | $19.14 | $19.59 | $19.59 | 25,319 |
| 2020-12-22 | $19.83 | $20.10 | $19.39 | $19.68 | $19.68 | 24,258 |
| 2020-12-21 | $19.15 | $20.06 | $19.11 | $19.81 | $19.81 | 39,165 |
| 2020-12-18 | $20.75 | $20.87 | $19.05 | $19.31 | $19.31 | 122,493 |
| 2020-12-17 | $19.52 | $20.86 | $19.32 | $20.43 | $20.43 | 54,596 |
| 2020-12-16 | $19.92 | $20.34 | $18.94 | $19.29 | $19.29 | 57,402 |
| 2020-12-15 | $20.56 | $20.85 | $19.50 | $19.96 | $19.96 | 70,417 |
| 2020-12-14 | $20.66 | $21.17 | $20.00 | $20.03 | $20.03 | 38,433 |
| 2020-12-11 | $21.42 | $21.48 | $20.10 | $20.39 | $20.39 | 46,622 |
| 2020-12-10 | $20.70 | $21.75 | $20.44 | $21.36 | $21.36 | 86,282 |
| 2020-12-09 | $20.93 | $21.09 | $20.19 | $20.80 | $20.80 | 55,721 |
| 2020-12-08 | $20.48 | $21.34 | $20.31 | $21.05 | $21.05 | 28,666 |
| 2020-12-07 | $21.35 | $21.35 | $19.97 | $20.63 | $20.63 | 40,675 |
| 2020-12-04 | $22.25 | $22.93 | $20.77 | $20.92 | $20.92 | 27,383 |
| 2020-12-03 | $21.03 | $22.50 | $20.50 | $22.40 | $22.40 | 58,680 |
| 2020-12-02 | $21.44 | $21.94 | $20.25 | $21.08 | $21.08 | 53,177 |
| 2020-12-01 | $22.80 | $23.02 | $20.97 | $21.44 | $21.44 | 74,878 |
| 2020-11-30 | $21.73 | $23.38 | $20.19 | $21.93 | $21.93 | 184,407 |
| 2020-11-27 | $21.42 | $23.38 | $20.90 | $21.50 | $21.50 | 165,554 |
| 2020-11-25 | $20.87 | $21.18 | $20.32 | $20.74 | $20.74 | 96,556 |
| 2020-11-24 | $21.67 | $21.67 | $20.75 | $20.85 | $20.85 | 51,690 |
| 2020-11-23 | $22.34 | $22.34 | $21.36 | $21.63 | $21.63 | 13,281 |
| 2020-11-20 | $21.17 | $22.01 | $21.05 | $21.97 | $21.97 | 54,993 |
| 2020-11-19 | $21.84 | $21.84 | $20.75 | $21.52 | $21.52 | 28,676 |
| 2020-11-18 | $23.00 | $24.38 | $21.41 | $21.71 | $21.71 | 56,818 |
| 2020-11-17 | $22.81 | $24.12 | $22.49 | $22.72 | $22.72 | 32,318 |
| 2020-11-16 | $24.18 | $24.87 | $22.80 | $22.98 | $22.98 | 28,325 |
| 2020-11-13 | $24.29 | $24.42 | $23.61 | $24.17 | $24.17 | 18,138 |
| 2020-11-12 | $23.88 | $24.92 | $23.73 | $23.91 | $23.91 | 17,449 |
| 2020-11-11 | $24.32 | $24.55 | $23.69 | $24.20 | $24.20 | 29,242 |
| 2020-11-10 | $24.88 | $25.38 | $23.62 | $24.01 | $24.01 | 48,478 |
| 2020-11-09 | $23.69 | $24.84 | $22.97 | $24.76 | $24.76 | 37,738 |
| 2020-11-06 | $23.40 | $23.65 | $22.47 | $22.70 | $22.70 | 41,130 |
| 2020-11-05 | $22.60 | $23.15 | $22.16 | $22.97 | $22.97 | 32,480 |
| 2020-11-04 | $22.36 | $23.45 | $22.10 | $22.49 | $22.49 | 35,607 |
| 2020-11-03 | $22.36 | $22.87 | $21.66 | $22.13 | $22.13 | 62,446 |
| 2020-11-02 | $20.01 | $23.12 | $20.01 | $22.53 | $22.53 | 122,894 |
| 2020-10-30 | $19.19 | $19.90 | $18.81 | $19.83 | $19.83 | 27,208 |
| 2020-10-29 | $19.46 | $19.58 | $18.69 | $19.19 | $19.19 | 53,153 |
| 2020-10-28 | $20.43 | $21.15 | $19.15 | $19.56 | $19.56 | 49,012 |
| 2020-10-27 | $21.31 | $21.31 | $19.75 | $20.66 | $20.66 | 40,978 |
| 2020-10-26 | $21.40 | $21.82 | $20.85 | $20.98 | $20.98 | 35,685 |
| 2020-10-23 | $22.62 | $22.85 | $21.20 | $21.39 | $21.39 | 52,029 |
| 2020-10-22 | $22.50 | $23.30 | $22.15 | $22.28 | $22.28 | 218,375 |
| 2020-10-21 | $22.34 | $23.99 | $21.73 | $22.51 | $22.51 | 33,263 |
| 2020-10-20 | $24.90 | $25.45 | $22.06 | $22.54 | $22.54 | 79,536 |
| 2020-10-19 | $24.12 | $24.91 | $23.55 | $24.52 | $24.52 | 40,213 |
| 2020-10-16 | $23.04 | $24.45 | $23.04 | $23.75 | $23.75 | 20,365 |
| 2020-10-15 | $22.48 | $23.21 | $21.86 | $23.09 | $23.09 | 23,125 |
| 2020-10-14 | $22.81 | $22.90 | $21.99 | $22.34 | $22.34 | 86,054 |
| 2020-10-13 | $22.78 | $23.53 | $21.90 | $22.60 | $22.60 | 64,575 |
| 2020-10-12 | $25.18 | $25.40 | $23.07 | $23.48 | $23.48 | 127,129 |
| 2020-10-09 | $24.50 | $25.57 | $22.74 | $25.18 | $25.18 | 88,604 |
| 2020-10-08 | $23.26 | $24.32 | $22.75 | $24.19 | $24.19 | 75,013 |
| 2020-10-07 | $22.55 | $23.34 | $22.25 | $22.98 | $22.98 | 50,797 |
| 2020-10-06 | $22.92 | $22.92 | $21.76 | $22.22 | $22.22 | 78,483 |
| 2020-10-05 | $20.67 | $22.87 | $20.62 | $22.68 | $22.68 | 82,654 |
| 2020-10-02 | $21.13 | $21.64 | $19.86 | $20.51 | $20.51 | 77,739 |
| 2020-10-01 | $21.22 | $21.82 | $20.72 | $21.57 | $21.57 | 127,154 |
| 2020-09-30 | $20.49 | $21.25 | $20.34 | $21.11 | $21.11 | 118,292 |
| 2020-09-29 | $19.00 | $20.53 | $19.00 | $20.37 | $20.37 | 47,103 |
| 2020-09-28 | $19.03 | $19.38 | $18.78 | $19.19 | $19.19 | 37,865 |
| 2020-09-25 | $18.14 | $19.12 | $18.09 | $19.08 | $19.08 | 57,115 |
| 2020-09-24 | $17.85 | $18.39 | $17.24 | $18.24 | $18.24 | 72,485 |
| 2020-09-23 | $19.32 | $19.52 | $17.67 | $17.83 | $17.83 | 88,766 |
| 2020-09-22 | $20.20 | $20.33 | $19.03 | $19.31 | $19.31 | 77,358 |
| 2020-09-21 | $20.57 | $21.00 | $20.12 | $20.30 | $20.30 | 80,605 |
| 2020-09-18 | $22.44 | $22.44 | $20.91 | $20.99 | $20.99 | 384,789 |
| 2020-09-17 | $22.13 | $22.74 | $21.64 | $22.30 | $22.30 | 43,379 |
| 2020-09-16 | $22.24 | $22.52 | $21.77 | $22.27 | $22.27 | 179,650 |
| 2020-09-15 | $22.09 | $22.46 | $21.81 | $22.06 | $22.06 | 72,316 |
| 2020-09-14 | $21.18 | $22.57 | $21.18 | $22.15 | $22.15 | 58,468 |
| 2020-09-11 | $20.75 | $21.27 | $20.44 | $20.82 | $20.82 | 77,086 |
| 2020-09-10 | $21.36 | $21.69 | $20.88 | $20.88 | $20.88 | 22,758 |
| 2020-09-09 | $20.75 | $21.52 | $20.61 | $21.15 | $21.15 | 37,962 |
| 2020-09-08 | $19.42 | $21.01 | $19.28 | $20.49 | $20.49 | 55,013 |
| 2020-09-04 | $20.64 | $20.98 | $19.85 | $20.04 | $20.04 | 49,290 |
| 2020-09-03 | $21.89 | $21.97 | $20.23 | $20.38 | $20.38 | 53,598 |
| 2020-09-02 | $22.74 | $22.74 | $21.07 | $21.76 | $21.76 | 35,230 |
| 2020-09-01 | $23.07 | $23.24 | $21.51 | $22.47 | $22.47 | 47,047 |
| 2020-08-31 | $21.76 | $22.99 | $21.55 | $22.76 | $22.76 | 76,000 |
| 2020-08-28 | $22.04 | $22.04 | $21.56 | $21.56 | $21.56 | 26,739 |
| 2020-08-27 | $22.34 | $22.64 | $21.87 | $22.10 | $22.10 | 30,076 |
| 2020-08-26 | $22.81 | $23.40 | $21.94 | $22.34 | $22.34 | 46,082 |
| 2020-08-25 | $22.99 | $24.99 | $21.63 | $22.86 | $22.86 | 50,601 |
| 2020-08-24 | $23.17 | $23.96 | $22.44 | $22.82 | $22.82 | 102,204 |
| 2020-08-21 | $22.63 | $23.47 | $21.64 | $22.90 | $22.90 | 39,366 |
| 2020-08-20 | $23.90 | $23.97 | $22.61 | $22.82 | $22.82 | 50,546 |
| 2020-08-19 | $24.55 | $25.12 | $23.61 | $23.93 | $23.93 | 47,054 |
| 2020-08-18 | $25.48 | $25.84 | $24.60 | $24.82 | $24.82 | 74,514 |
| 2020-08-17 | $25.61 | $25.98 | $24.72 | $25.31 | $25.31 | 44,163 |
| 2020-08-14 | $25.69 | $25.85 | $24.64 | $25.22 | $25.22 | 42,027 |
| 2020-08-13 | $25.48 | $26.13 | $22.93 | $25.16 | $25.16 | 42,195 |
| 2020-08-12 | $25.67 | $26.20 | $24.55 | $25.63 | $25.63 | 66,948 |
| 2020-08-11 | $26.42 | $26.80 | $24.91 | $24.93 | $24.93 | 38,844 |
| 2020-08-10 | $25.97 | $26.71 | $25.69 | $25.88 | $25.88 | 35,835 |
| 2020-08-07 | $25.04 | $25.74 | $24.28 | $25.24 | $25.24 | 22,663 |
| 2020-08-06 | $27.33 | $27.93 | $24.62 | $25.46 | $25.46 | 72,896 |
| 2020-08-05 | $25.86 | $28.00 | $24.74 | $26.91 | $26.91 | 135,483 |
| 2020-08-04 | $23.33 | $24.57 | $23.16 | $24.48 | $24.48 | 86,843 |
| 2020-08-03 | $22.37 | $23.51 | $22.04 | $23.26 | $23.26 | 41,884 |
| 2020-07-31 | $23.65 | $23.65 | $22.01 | $22.37 | $22.37 | 42,116 |
| 2020-07-30 | $23.07 | $23.89 | $23.07 | $23.42 | $23.42 | 87,149 |
| 2020-07-29 | $23.43 | $23.59 | $22.91 | $23.34 | $23.34 | 28,982 |
| 2020-07-28 | $23.13 | $23.84 | $22.51 | $23.56 | $23.56 | 38,994 |
| 2020-07-27 | $24.73 | $25.16 | $23.29 | $23.43 | $23.43 | 49,727 |
| 2020-07-24 | $23.76 | $25.01 | $23.67 | $24.49 | $24.49 | 66,720 |
| 2020-07-23 | $25.33 | $25.49 | $23.57 | $24.07 | $24.07 | 44,506 |
| 2020-07-22 | $26.37 | $26.72 | $25.00 | $25.32 | $25.32 | 50,117 |
| 2020-07-21 | $26.21 | $27.34 | $25.53 | $26.53 | $26.53 | 118,909 |
| 2020-07-20 | $25.69 | $26.29 | $25.31 | $25.94 | $25.94 | 45,997 |
| 2020-07-17 | $24.84 | $25.74 | $24.07 | $25.12 | $25.12 | 47,400 |
| 2020-07-16 | $25.27 | $25.27 | $24.28 | $25.01 | $25.01 | 26,800 |
| 2020-07-15 | $25.17 | $25.68 | $24.75 | $25.09 | $25.09 | 36,600 |
| 2020-07-14 | $24.22 | $25.29 | $23.67 | $24.80 | $24.80 | 41,400 |
| 2020-07-13 | $26.02 | $26.14 | $24.44 | $24.44 | $24.44 | 49,000 |
| 2020-07-10 | $26.52 | $26.52 | $25.03 | $25.45 | $25.45 | 53,200 |
| 2020-07-09 | $26.10 | $26.70 | $25.25 | $26.70 | $26.70 | 63,700 |
| 2020-07-08 | $26.69 | $26.78 | $25.04 | $26.10 | $26.10 | 76,400 |
| 2020-07-07 | $27.52 | $27.90 | $26.34 | $26.41 | $26.41 | 89,700 |
| 2020-07-06 | $28.75 | $28.75 | $27.62 | $27.75 | $27.75 | 92,100 |
| 2020-07-02 | $29.41 | $29.65 | $27.87 | $28.40 | $28.40 | 63,000 |
| 2020-07-01 | $29.01 | $29.54 | $28.10 | $29.12 | $29.12 | 140,800 |
| 2020-06-30 | $28.66 | $28.99 | $27.84 | $28.88 | $28.88 | 165,300 |
| 2020-06-29 | $28.62 | $28.82 | $27.55 | $28.53 | $28.53 | 60,200 |
| 2020-06-26 | $28.88 | $29.24 | $27.29 | $28.45 | $28.45 | 250,989 |
| 2020-06-25 | $29.15 | $29.64 | $28.74 | $28.97 | $28.97 | 50,719 |
| 2020-06-24 | $31.08 | $31.34 | $28.87 | $29.18 | $29.18 | 105,451 |
| 2020-06-23 | $31.85 | $32.36 | $31.03 | $31.11 | $31.11 | 33,736 |
| 2020-06-22 | $32.01 | $33.00 | $31.42 | $31.52 | $31.52 | 60,008 |
| 2020-06-19 | $32.77 | $33.26 | $31.75 | $32.02 | $32.02 | 242,834 |
| 2020-06-18 | $29.32 | $33.60 | $28.60 | $32.58 | $32.58 | 101,837 |
| 2020-06-17 | $31.40 | $32.20 | $29.49 | $29.76 | $29.76 | 74,252 |
| 2020-06-16 | $31.18 | $31.88 | $30.48 | $31.55 | $31.55 | 86,637 |
| 2020-06-15 | $28.16 | $31.06 | $27.54 | $30.79 | $30.79 | 102,869 |
| 2020-06-12 | $28.24 | $28.86 | $27.47 | $28.75 | $28.75 | 75,373 |
| 2020-06-11 | $28.92 | $29.69 | $27.72 | $27.86 | $27.86 | 198,803 |
| 2020-06-10 | $27.57 | $31.00 | $27.57 | $29.65 | $29.65 | 56,462 |
| 2020-06-09 | $28.05 | $28.58 | $27.29 | $27.96 | $27.96 | 111,545 |
| 2020-06-08 | $29.33 | $31.46 | $27.81 | $28.03 | $28.03 | 125,678 |
| 2020-06-05 | $31.04 | $31.15 | $28.83 | $29.08 | $29.08 | 162,040 |
| 2020-06-04 | $29.43 | $30.95 | $28.93 | $30.55 | $30.55 | 61,751 |
| 2020-06-03 | $29.18 | $29.71 | $28.67 | $29.66 | $29.66 | 88,814 |
| 2020-06-02 | $29.25 | $29.38 | $28.20 | $29.09 | $29.09 | 63,495 |
| 2020-06-01 | $28.17 | $30.29 | $27.80 | $29.12 | $29.12 | 429,462 |
| 2020-05-29 | $28.15 | $28.51 | $27.05 | $28.46 | $28.46 | 226,719 |
| 2020-05-28 | $28.98 | $29.80 | $28.13 | $28.18 | $28.18 | 195,003 |
| 2020-05-27 | $29.02 | $30.65 | $28.44 | $28.91 | $28.91 | 189,456 |
| 2020-05-26 | $29.72 | $29.93 | $28.69 | $28.90 | $28.90 | 184,542 |
| 2020-05-22 | $28.82 | $29.68 | $28.70 | $29.06 | $29.06 | 208,367 |
| 2020-05-21 | $29.05 | $29.74 | $27.89 | $28.67 | $28.67 | 213,457 |
| 2020-05-20 | $29.45 | $30.13 | $28.74 | $28.96 | $28.96 | 101,019 |
| 2020-05-19 | $29.91 | $30.57 | $28.65 | $28.87 | $28.87 | 182,089 |
| 2020-05-18 | $30.99 | $30.99 | $29.00 | $29.88 | $29.88 | 266,134 |
| 2020-05-15 | $29.96 | $30.67 | $28.46 | $29.50 | $29.50 | 1,478,533 |
| 2020-05-14 | $29.16 | $32.28 | $28.00 | $32.03 | $32.03 | 258,407 |
| 2020-05-13 | $30.51 | $31.33 | $29.10 | $30.01 | $30.01 | 277,101 |
| 2020-05-12 | $35.68 | $35.93 | $30.70 | $32.18 | $32.18 | 134,557 |
| 2020-05-11 | $30.50 | $35.97 | $30.05 | $35.17 | $35.17 | 291,471 |
| 2020-05-08 | $30.79 | $34.68 | $30.50 | $33.82 | $33.82 | 81,607 |
| 2020-05-07 | $30.71 | $31.88 | $29.93 | $30.60 | $30.60 | 42,911 |
| 2020-05-06 | $31.00 | $31.36 | $29.77 | $30.29 | $30.29 | 42,800 |
| 2020-05-05 | $30.87 | $34.25 | $30.15 | $30.65 | $30.65 | 100,872 |
| 2020-05-04 | $30.27 | $31.47 | $29.42 | $30.18 | $30.18 | 165,077 |
| 2020-05-01 | $29.10 | $31.29 | $29.10 | $29.95 | $29.95 | 67,598 |
| 2020-04-30 | $32.05 | $32.96 | $29.20 | $29.40 | $29.40 | 61,079 |
| 2020-04-29 | $33.31 | $33.75 | $31.85 | $32.26 | $32.26 | 66,753 |
| 2020-04-28 | $36.29 | $36.29 | $31.00 | $33.10 | $33.10 | 145,026 |
| 2020-04-27 | $30.67 | $36.90 | $29.76 | $35.93 | $35.93 | 203,642 |
| 2020-04-24 | $29.79 | $30.62 | $29.27 | $30.32 | $30.32 | 56,906 |
| 2020-04-23 | $30.14 | $30.89 | $29.20 | $29.99 | $29.99 | 112,431 |
| 2020-04-22 | $30.50 | $30.50 | $29.33 | $30.29 | $30.29 | 59,382 |
| 2020-04-21 | $29.58 | $30.28 | $29.06 | $29.47 | $29.47 | 31,473 |
| 2020-04-20 | $29.68 | $30.77 | $29.06 | $30.07 | $30.07 | 19,006 |
| 2020-04-17 | $29.66 | $30.46 | $28.96 | $30.35 | $30.35 | 34,981 |
| 2020-04-16 | $29.10 | $29.87 | $27.73 | $29.23 | $29.23 | 55,169 |
| 2020-04-15 | $28.91 | $29.82 | $28.75 | $29.01 | $29.01 | 43,313 |
| 2020-04-14 | $29.72 | $32.24 | $29.01 | $29.10 | $29.10 | 37,162 |
| 2020-04-13 | $29.14 | $29.70 | $28.56 | $29.41 | $29.41 | 23,662 |
| 2020-04-09 | $28.90 | $30.49 | $27.47 | $29.48 | $29.48 | 102,073 |
| 2020-04-08 | $30.97 | $30.97 | $28.15 | $28.76 | $28.76 | 65,996 |
| 2020-04-07 | $31.00 | $31.49 | $30.05 | $30.97 | $30.97 | 130,651 |
| 2020-04-06 | $31.54 | $32.28 | $29.78 | $30.48 | $30.48 | 117,133 |
| 2020-04-03 | $30.77 | $32.18 | $29.88 | $30.70 | $30.70 | 67,362 |
| 2020-04-02 | $30.96 | $33.27 | $30.05 | $31.00 | $31.00 | 84,477 |
| 2020-04-01 | $33.33 | $34.96 | $30.94 | $31.75 | $31.75 | 165,759 |
| 2020-03-31 | $35.71 | $38.62 | $33.85 | $35.00 | $35.00 | 119,987 |
| 2020-03-30 | $35.60 | $37.27 | $33.00 | $35.89 | $35.89 | 230,193 |
| 2020-03-27 | $35.10 | $35.66 | $34.94 | $35.66 | $35.66 | 22,643 |
| 2020-03-26 | $35.53 | $39.21 | $32.47 | $36.20 | $36.20 | 26,251 |
| 2020-03-25 | $36.50 | $36.55 | $33.06 | $35.73 | $35.73 | 48,635 |
| 2020-03-24 | $35.04 | $36.36 | $34.70 | $36.36 | $36.36 | 54,648 |
| 2020-03-23 | $35.25 | $36.50 | $33.56 | $34.51 | $34.51 | 48,556 |
| 2020-03-20 | $32.05 | $35.63 | $31.50 | $35.63 | $35.63 | 149,615 |
| 2020-03-19 | $30.25 | $32.30 | $28.61 | $32.07 | $32.07 | 25,504 |
| 2020-03-18 | $30.82 | $30.82 | $29.51 | $30.25 | $30.25 | 20,466 |
| 2020-03-17 | $28.31 | $31.65 | $25.95 | $31.65 | $31.65 | 28,695 |
| 2020-03-16 | $27.24 | $32.72 | $26.42 | $27.51 | $27.51 | 50,845 |
| 2020-03-13 | $28.85 | $31.88 | $27.02 | $31.44 | $31.44 | 52,592 |
| 2020-03-12 | $28.03 | $29.82 | $25.56 | $27.51 | $27.51 | 44,718 |
| 2020-03-11 | $32.89 | $33.04 | $30.53 | $31.31 | $31.31 | 105,900 |
| 2020-03-10 | $32.89 | $34.08 | $29.99 | $33.83 | $33.83 | 56,504 |
| 2020-03-09 | $29.68 | $32.96 | $29.51 | $32.18 | $32.18 | 25,641 |
| 2020-03-06 | $31.94 | $32.12 | $31.01 | $31.76 | $31.76 | 37,556 |
| 2020-03-05 | $34.84 | $34.84 | $31.20 | $32.20 | $32.20 | 104,963 |
| 2020-03-04 | $36.54 | $36.54 | $33.68 | $35.84 | $35.84 | 23,306 |
| 2020-03-03 | $36.54 | $37.22 | $34.06 | $35.82 | $35.82 | 35,595 |
| 2020-03-02 | $35.65 | $36.74 | $34.27 | $36.58 | $36.58 | 59,421 |
| 2020-02-28 | $34.89 | $35.41 | $31.17 | $35.41 | $35.41 | 86,916 |
| 2020-02-27 | $39.75 | $41.00 | $32.93 | $34.30 | $34.30 | 318,572 |
| 2020-02-26 | $37.10 | $41.37 | $37.10 | $40.96 | $40.96 | 108,149 |
| 2020-02-25 | $38.32 | $38.69 | $37.00 | $37.92 | $37.92 | 75,509 |
| 2020-02-24 | $38.52 | $38.90 | $37.05 | $38.05 | $38.05 | 49,508 |
| 2020-02-21 | $36.97 | $40.00 | $36.00 | $38.90 | $38.90 | 58,489 |
| 2020-02-20 | $34.98 | $36.94 | $34.45 | $36.74 | $36.74 | 37,334 |
| 2020-02-19 | $34.23 | $37.09 | $34.15 | $35.08 | $35.08 | 37,550 |
| 2020-02-18 | $33.09 | $34.95 | $32.90 | $34.20 | $34.20 | 81,772 |
| 2020-02-14 | $33.87 | $34.99 | $32.45 | $33.21 | $33.21 | 45,072 |
| 2020-02-13 | $35.29 | $35.69 | $33.01 | $33.87 | $33.87 | 16,431 |
| 2020-02-12 | $35.36 | $36.05 | $35.10 | $35.29 | $35.29 | 71,508 |
| 2020-02-11 | $35.00 | $37.10 | $34.22 | $35.21 | $35.21 | 184,968 |
| 2020-02-10 | $32.06 | $36.27 | $31.64 | $35.11 | $35.11 | 107,432 |
| 2020-02-07 | $32.00 | $32.77 | $31.47 | $32.16 | $32.16 | 71,185 |
| 2020-02-06 | $33.04 | $33.40 | $31.67 | $31.90 | $31.90 | 40,218 |
| 2020-02-05 | $32.32 | $33.75 | $31.50 | $32.94 | $32.94 | 62,919 |
| 2020-02-04 | $32.47 | $33.15 | $31.52 | $32.15 | $32.15 | 132,445 |
| 2020-02-03 | $31.69 | $33.45 | $30.54 | $32.65 | $32.65 | 83,019 |
| 2020-01-31 | $32.06 | $33.50 | $31.28 | $31.50 | $31.50 | 36,429 |
| 2020-01-30 | $32.55 | $33.69 | $29.00 | $31.94 | $31.94 | 57,466 |
| 2020-01-29 | $30.55 | $33.50 | $30.11 | $32.66 | $32.66 | 117,899 |
| 2020-01-28 | $34.95 | $35.90 | $30.17 | $30.82 | $30.82 | 165,465 |
| 2020-01-27 | $34.42 | $37.62 | $32.60 | $34.66 | $34.66 | 152,016 |
| 2020-01-24 | $35.20 | $36.00 | $33.01 | $34.43 | $34.43 | 75,494 |
| 2020-01-23 | $29.93 | $35.90 | $29.02 | $35.15 | $35.15 | 115,723 |
| 2020-01-22 | $28.43 | $30.15 | $28.10 | $30.04 | $30.04 | 56,896 |
| 2020-01-21 | $26.19 | $28.44 | $24.86 | $28.38 | $28.38 | 89,924 |
| 2020-01-17 | $24.74 | $27.29 | $24.74 | $26.27 | $26.27 | 126,090 |
| 2020-01-16 | $25.53 | $26.00 | $24.21 | $24.74 | $24.74 | 102,941 |
| 2020-01-15 | $26.51 | $27.56 | $25.36 | $25.41 | $25.41 | 119,431 |
| 2020-01-14 | $28.01 | $29.99 | $26.23 | $26.48 | $26.48 | 131,611 |
| 2020-01-13 | $28.01 | $31.99 | $27.50 | $28.04 | $28.04 | 179,062 |
| 2020-01-10 | $26.73 | $27.83 | $26.30 | $26.78 | $26.78 | 139,423 |
| 2020-01-09 | $26.90 | $27.63 | $26.62 | $26.68 | $26.68 | 66,999 |
| 2020-01-08 | $27.50 | $27.80 | $26.15 | $26.84 | $26.84 | 91,755 |
| 2020-01-07 | $27.44 | $28.60 | $26.20 | $27.48 | $27.48 | 159,322 |
| 2020-01-06 | $25.92 | $28.30 | $25.92 | $27.13 | $27.13 | 235,824 |
| 2020-01-03 | $23.51 | $26.20 | $23.00 | $25.86 | $25.86 | 58,371 |
| 2020-01-02 | $24.35 | $24.76 | $23.10 | $23.65 | $23.65 | 60,176 |
| 2019-12-31 | $23.97 | $26.52 | $23.25 | $24.44 | $24.44 | 92,522 |
| 2019-12-30 | $24.02 | $24.55 | $23.16 | $24.26 | $24.26 | 42,322 |
| 2019-12-27 | $26.29 | $27.60 | $23.50 | $24.58 | $24.58 | 96,726 |
| 2019-12-26 | $22.80 | $27.73 | $22.80 | $26.15 | $26.15 | 151,989 |
| 2019-12-24 | $20.97 | $22.92 | $20.97 | $22.54 | $22.54 | 44,248 |
| 2019-12-23 | $19.34 | $22.00 | $18.41 | $20.93 | $20.93 | 107,775 |
| 2019-12-20 | $17.62 | $19.99 | $17.57 | $19.24 | $19.24 | 764,311 |
| 2019-12-19 | $17.40 | $18.10 | $17.18 | $17.57 | $17.57 | 30,908 |
| 2019-12-18 | $16.46 | $17.91 | $16.00 | $17.40 | $17.40 | 66,714 |
| 2019-12-17 | $17.07 | $17.53 | $16.06 | $16.41 | $16.41 | 54,340 |
| 2019-12-16 | $18.31 | $18.88 | $16.74 | $17.00 | $17.00 | 63,314 |
| 2019-12-13 | $16.90 | $18.48 | $16.54 | $18.15 | $18.15 | 59,981 |
| 2019-12-12 | $16.77 | $17.19 | $16.06 | $16.90 | $16.90 | 50,140 |
| 2019-12-11 | $16.68 | $18.01 | $16.20 | $16.28 | $16.28 | 83,943 |
| 2019-12-10 | $17.20 | $17.88 | $16.72 | $16.80 | $16.80 | 83,199 |
| 2019-12-09 | $16.89 | $17.62 | $16.33 | $17.33 | $17.33 | 93,553 |
| 2019-12-06 | $18.53 | $19.00 | $14.19 | $16.99 | $16.99 | 345,904 |
| 2019-12-05 | $17.94 | $20.00 | $17.85 | $18.45 | $18.45 | 146,572 |
| 2019-12-04 | $17.67 | $18.23 | $17.15 | $17.87 | $17.87 | 118,572 |
| 2019-12-03 | $16.48 | $17.64 | $16.20 | $17.49 | $17.49 | 84,707 |
| 2019-12-02 | $17.20 | $17.54 | $16.76 | $17.06 | $17.06 | 92,664 |
| 2019-11-29 | $17.11 | $17.62 | $16.90 | $16.91 | $16.91 | 20,070 |
| 2019-11-27 | $17.70 | $17.95 | $16.51 | $17.36 | $17.36 | 74,624 |
| 2019-11-26 | $16.60 | $18.36 | $16.03 | $17.51 | $17.51 | 173,293 |
| 2019-11-25 | $15.68 | $16.68 | $15.01 | $16.58 | $16.58 | 223,686 |
| 2019-11-22 | $14.65 | $15.20 | $14.55 | $14.89 | $14.89 | 33,909 |
| 2019-11-21 | $14.50 | $15.36 | $13.29 | $14.50 | $14.50 | 52,944 |
| 2019-11-20 | $15.91 | $15.91 | $14.16 | $14.48 | $14.48 | 134,186 |
| 2019-11-19 | $14.85 | $15.87 | $14.12 | $15.20 | $15.20 | 91,931 |
| 2019-11-18 | $13.97 | $15.96 | $13.64 | $14.88 | $14.88 | 25,887 |
| 2019-11-15 | $13.86 | $14.98 | $13.26 | $13.80 | $13.80 | 62,713 |
| 2019-11-14 | $14.25 | $15.07 | $13.27 | $13.55 | $13.55 | 30,872 |
| 2019-11-13 | $14.54 | $14.89 | $13.63 | $14.19 | $14.19 | 47,444 |
| 2019-11-12 | $15.28 | $15.50 | $14.15 | $14.65 | $14.65 | 49,114 |
| 2019-11-11 | $15.61 | $16.06 | $15.01 | $15.16 | $15.16 | 30,764 |
| 2019-11-08 | $16.09 | $16.33 | $15.50 | $15.50 | $15.50 | 26,264 |
| 2019-11-07 | $16.35 | $16.65 | $15.60 | $16.19 | $16.19 | 90,562 |
| 2019-11-06 | $16.97 | $16.97 | $16.07 | $16.28 | $16.28 | 38,431 |
| 2019-11-05 | $18.00 | $18.00 | $16.57 | $17.02 | $17.02 | 75,451 |
| 2019-11-04 | $18.81 | $19.01 | $18.00 | $18.00 | $18.00 | 77,277 |
| 2019-11-01 | $18.44 | $18.64 | $17.64 | $17.90 | $17.90 | 107,407 |
| 2019-10-31 | $16.50 | $18.78 | $16.33 | $18.78 | $18.78 | 1,022,116 |
Oyster Point Pharma Inc (OYST) News Headlines
Recent Oyster Point Pharma Inc (OYST) News
Similar Companies to Oyster Point Pharma Inc (OYST) 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 |