Phathom Pharmaceuticals Inc (PHAT) Exchange: NASDAQ
Data as of May 2, 2025
$2.76 ($-0.60) -17.86%
Phathom Pharmaceuticals Inc - Daily Information
Click for more stock information on Phathom Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.38 |
| Previous Close | $2.76 |
| High | $3.40 |
| Low | $2.71 |
| Adjusted Open | $3.38 |
| Previous Adjusted Close | $2.76 |
| Adjusted High | $3.40 |
| Adjusted Low | $2.71 |
About Phathom Pharmaceuticals Inc (PHAT)
Phathom Pharmaceuticals is a biopharmaceutical company focused on the development and commercialization of novel treatments for gastrointestinal diseases and disorders. Phathom has in-licensed the exclusive rights in the United States, Europe, and Canada to vonoprazan, a novel potassium competitive acid blocker (P-CAB) in late-stage development for the treatment of acid-related disorders.
Invest in Phathom Pharmaceuticals Inc (PHAT)
Historical Stock Data for Phathom Pharmaceuticals Inc (PHAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.38 | $3.40 | $2.71 | $2.76 | $2.76 | 4,704,863 |
| 2025-05-01 | $4.00 | $4.04 | $3.07 | $3.36 | $3.36 | 5,497,210 |
| 2025-04-30 | $4.28 | $4.36 | $4.14 | $4.29 | $4.29 | 1,173,486 |
| 2025-04-29 | $4.11 | $4.45 | $4.06 | $4.36 | $4.36 | 792,608 |
| 2025-04-28 | $4.14 | $4.29 | $4.06 | $4.15 | $4.15 | 841,970 |
| 2025-04-25 | $4.05 | $4.13 | $3.96 | $4.11 | $4.11 | 875,753 |
| 2025-04-24 | $4.02 | $4.17 | $3.97 | $4.12 | $4.12 | 920,781 |
| 2025-04-23 | $4.11 | $4.40 | $3.98 | $4.02 | $4.02 | 1,042,075 |
| 2025-04-22 | $4.00 | $4.03 | $3.87 | $3.96 | $3.96 | 1,073,227 |
| 2025-04-21 | $4.00 | $4.16 | $3.87 | $3.90 | $3.90 | 1,189,072 |
| 2025-04-17 | $4.30 | $4.30 | $4.02 | $4.03 | $4.03 | 956,154 |
| 2025-04-16 | $4.73 | $4.80 | $4.19 | $4.23 | $4.23 | 1,278,956 |
| 2025-04-15 | $4.60 | $5.09 | $4.52 | $4.77 | $4.77 | 886,572 |
| 2025-04-14 | $5.00 | $5.03 | $4.61 | $4.63 | $4.63 | 712,063 |
| 2025-04-11 | $4.12 | $4.94 | $4.05 | $4.88 | $4.88 | 1,258,533 |
| 2025-04-10 | $4.29 | $4.29 | $3.81 | $4.11 | $4.11 | 1,275,307 |
| 2025-04-09 | $4.16 | $4.57 | $3.90 | $4.43 | $4.43 | 1,149,338 |
| 2025-04-08 | $5.11 | $5.12 | $4.13 | $4.25 | $4.25 | 937,729 |
| 2025-04-07 | $4.55 | $5.09 | $4.42 | $4.87 | $4.87 | 791,982 |
| 2025-04-04 | $4.91 | $5.05 | $4.73 | $4.88 | $4.88 | 799,191 |
| 2025-04-03 | $5.23 | $5.48 | $4.87 | $5.01 | $5.01 | 1,232,521 |
| 2025-04-02 | $4.98 | $6.26 | $4.96 | $5.49 | $5.49 | 2,753,277 |
| 2025-04-01 | $5.84 | $5.91 | $4.76 | $5.12 | $5.12 | 3,347,854 |
| 2025-03-31 | $6.51 | $6.66 | $6.16 | $6.27 | $6.27 | 1,465,760 |
| 2025-03-28 | $6.69 | $6.89 | $6.35 | $6.60 | $6.60 | 1,072,366 |
| 2025-03-27 | $6.40 | $6.74 | $6.34 | $6.69 | $6.69 | 679,820 |
| 2025-03-26 | $6.38 | $6.51 | $6.03 | $6.42 | $6.42 | 1,121,372 |
| 2025-03-25 | $6.52 | $6.52 | $6.16 | $6.39 | $6.39 | 797,322 |
| 2025-03-24 | $6.26 | $6.61 | $6.13 | $6.55 | $6.55 | 873,074 |
| 2025-03-21 | $6.14 | $6.54 | $6.06 | $6.23 | $6.23 | 1,517,105 |
| 2025-03-20 | $6.01 | $6.31 | $5.92 | $6.26 | $6.26 | 1,804,881 |
| 2025-03-19 | $5.68 | $6.16 | $5.47 | $6.08 | $6.08 | 1,650,153 |
| 2025-03-18 | $5.02 | $5.85 | $4.98 | $5.54 | $5.54 | 2,409,601 |
| 2025-03-17 | $4.42 | $4.89 | $4.40 | $4.84 | $4.84 | 923,092 |
| 2025-03-14 | $4.24 | $4.48 | $4.07 | $4.41 | $4.41 | 1,241,742 |
| 2025-03-13 | $4.99 | $5.05 | $4.19 | $4.22 | $4.22 | 1,424,914 |
| 2025-03-12 | $4.83 | $5.25 | $4.62 | $5.00 | $5.00 | 1,532,389 |
| 2025-03-11 | $4.41 | $4.85 | $4.33 | $4.79 | $4.79 | 1,588,668 |
| 2025-03-10 | $5.02 | $5.08 | $4.35 | $4.40 | $4.40 | 1,822,051 |
| 2025-03-07 | $5.77 | $5.77 | $5.02 | $5.06 | $5.06 | 1,816,825 |
| 2025-03-06 | $5.76 | $6.98 | $5.35 | $5.90 | $5.90 | 2,346,642 |
| 2025-03-05 | $5.65 | $6.21 | $5.64 | $6.08 | $6.08 | 1,027,518 |
| 2025-03-04 | $5.15 | $5.61 | $5.07 | $5.58 | $5.58 | 862,710 |
| 2025-03-03 | $5.48 | $5.91 | $5.15 | $5.21 | $5.21 | 1,045,960 |
| 2025-02-28 | $5.68 | $5.74 | $5.36 | $5.52 | $5.52 | 946,960 |
| 2025-02-27 | $5.80 | $5.87 | $5.62 | $5.76 | $5.76 | 664,592 |
| 2025-02-26 | $5.71 | $6.18 | $5.67 | $5.79 | $5.79 | 1,208,165 |
| 2025-02-25 | $5.34 | $5.70 | $5.31 | $5.58 | $5.58 | 989,743 |
| 2025-02-24 | $5.67 | $5.70 | $5.31 | $5.34 | $5.34 | 1,220,215 |
| 2025-02-21 | $5.59 | $5.76 | $5.53 | $5.67 | $5.67 | 723,073 |
| 2025-02-20 | $5.76 | $5.76 | $5.50 | $5.54 | $5.54 | 639,298 |
| 2025-02-19 | $5.78 | $5.91 | $5.58 | $5.76 | $5.76 | 846,562 |
| 2025-02-18 | $5.73 | $6.02 | $5.52 | $5.72 | $5.72 | 1,182,265 |
| 2025-02-14 | $6.00 | $6.21 | $5.75 | $5.77 | $5.77 | 1,236,280 |
| 2025-02-13 | $5.50 | $5.82 | $5.41 | $5.62 | $5.62 | 645,747 |
| 2025-02-12 | $5.30 | $5.55 | $5.26 | $5.48 | $5.48 | 831,359 |
| 2025-02-11 | $5.33 | $5.52 | $5.21 | $5.39 | $5.39 | 804,258 |
| 2025-02-10 | $5.75 | $5.75 | $5.30 | $5.41 | $5.41 | 1,042,411 |
| 2025-02-07 | $5.90 | $5.92 | $5.51 | $5.71 | $5.71 | 1,011,988 |
| 2025-02-06 | $6.31 | $6.36 | $5.90 | $5.90 | $5.90 | 657,176 |
| 2025-02-05 | $6.05 | $6.40 | $5.96 | $6.34 | $6.34 | 727,589 |
| 2025-02-04 | $5.66 | $6.06 | $5.42 | $6.05 | $6.05 | 1,296,799 |
| 2025-02-03 | $5.78 | $6.01 | $5.58 | $5.63 | $5.63 | 2,057,784 |
| 2025-01-31 | $6.31 | $6.33 | $5.95 | $5.99 | $5.99 | 1,460,704 |
| 2025-01-30 | $6.59 | $6.63 | $6.21 | $6.34 | $6.34 | 1,309,976 |
| 2025-01-29 | $6.28 | $6.59 | $6.20 | $6.55 | $6.55 | 795,118 |
| 2025-01-28 | $6.55 | $6.60 | $6.18 | $6.25 | $6.25 | 1,109,528 |
| 2025-01-27 | $7.00 | $7.01 | $6.47 | $6.56 | $6.56 | 1,050,359 |
| 2025-01-24 | $7.15 | $7.25 | $6.71 | $6.90 | $6.90 | 1,144,065 |
| 2025-01-23 | $6.97 | $7.19 | $6.75 | $7.17 | $7.17 | 649,286 |
| 2025-01-22 | $6.79 | $7.10 | $6.79 | $6.99 | $6.99 | 864,633 |
| 2025-01-21 | $6.95 | $6.98 | $6.35 | $6.79 | $6.79 | 2,113,160 |
| 2025-01-17 | $6.98 | $7.05 | $6.78 | $6.96 | $6.96 | 754,613 |
| 2025-01-16 | $7.15 | $7.20 | $6.74 | $6.96 | $6.96 | 871,496 |
| 2025-01-15 | $6.97 | $7.15 | $6.64 | $7.13 | $7.13 | 743,851 |
| 2025-01-14 | $6.68 | $6.83 | $6.42 | $6.79 | $6.79 | 873,633 |
| 2025-01-13 | $6.78 | $6.90 | $6.36 | $6.62 | $6.62 | 1,191,003 |
| 2025-01-10 | $6.91 | $7.11 | $6.73 | $6.94 | $6.94 | 995,738 |
| 2025-01-08 | $7.12 | $7.19 | $6.82 | $6.95 | $6.95 | 842,801 |
| 2025-01-07 | $7.69 | $7.78 | $7.16 | $7.20 | $7.20 | 841,958 |
| 2025-01-06 | $7.74 | $7.91 | $7.55 | $7.61 | $7.61 | 627,172 |
| 2025-01-03 | $7.38 | $7.79 | $7.34 | $7.74 | $7.74 | 816,568 |
| 2025-01-02 | $8.18 | $8.34 | $7.33 | $7.33 | $7.33 | 1,017,023 |
| 2024-12-31 | $7.99 | $8.33 | $7.85 | $8.12 | $8.12 | 1,009,222 |
| 2024-12-30 | $8.16 | $8.29 | $7.80 | $8.00 | $8.00 | 799,617 |
| 2024-12-27 | $8.08 | $8.22 | $7.85 | $8.18 | $8.18 | 848,664 |
| 2024-12-26 | $7.51 | $8.31 | $7.40 | $8.10 | $8.10 | 1,119,398 |
| 2024-12-24 | $7.59 | $7.72 | $7.21 | $7.50 | $7.50 | 401,705 |
| 2024-12-23 | $7.42 | $7.65 | $7.03 | $7.61 | $7.61 | 950,212 |
| 2024-12-20 | $7.71 | $7.83 | $7.39 | $7.45 | $7.45 | 2,475,988 |
| 2024-12-19 | $8.00 | $8.14 | $7.80 | $7.82 | $7.82 | 1,225,015 |
| 2024-12-18 | $8.34 | $8.60 | $7.78 | $7.99 | $7.99 | 1,031,947 |
| 2024-12-17 | $8.08 | $8.47 | $8.02 | $8.37 | $8.37 | 603,683 |
| 2024-12-16 | $8.45 | $8.56 | $8.02 | $8.14 | $8.14 | 1,024,121 |
| 2024-12-13 | $7.98 | $8.25 | $7.81 | $7.89 | $7.89 | 1,002,333 |
| 2024-12-12 | $8.42 | $8.47 | $7.92 | $7.99 | $7.99 | 1,187,395 |
| 2024-12-11 | $8.98 | $9.10 | $7.70 | $8.40 | $8.40 | 1,552,417 |
| 2024-12-10 | $9.23 | $9.62 | $8.90 | $8.93 | $8.93 | 806,475 |
| 2024-12-09 | $9.10 | $9.79 | $9.08 | $9.29 | $9.29 | 930,430 |
| 2024-12-06 | $8.44 | $9.01 | $8.36 | $9.00 | $9.00 | 877,076 |
| 2024-12-05 | $8.95 | $9.10 | $8.47 | $8.50 | $8.50 | 777,594 |
| 2024-12-04 | $8.75 | $9.03 | $8.70 | $8.95 | $8.95 | 480,116 |
| 2024-12-03 | $8.68 | $9.18 | $8.60 | $8.84 | $8.84 | 909,184 |
| 2024-12-02 | $8.79 | $8.91 | $8.51 | $8.71 | $8.71 | 1,110,736 |
| 2024-11-29 | $8.90 | $9.01 | $8.61 | $8.87 | $8.87 | 423,267 |
| 2024-11-27 | $8.96 | $9.11 | $8.78 | $8.97 | $8.97 | 669,600 |
| 2024-11-26 | $9.07 | $9.14 | $8.66 | $8.97 | $8.97 | 955,289 |
| 2024-11-25 | $9.45 | $9.57 | $8.76 | $9.09 | $9.09 | 1,336,035 |
| 2024-11-22 | $9.02 | $9.98 | $8.95 | $9.34 | $9.34 | 1,224,810 |
| 2024-11-21 | $8.67 | $9.62 | $8.61 | $9.45 | $9.45 | 1,098,131 |
| 2024-11-20 | $9.38 | $9.59 | $8.55 | $8.73 | $8.73 | 1,353,625 |
| 2024-11-19 | $8.78 | $9.48 | $8.64 | $9.37 | $9.37 | 1,835,669 |
| 2024-11-18 | $8.78 | $9.10 | $8.50 | $8.89 | $8.89 | 1,214,524 |
| 2024-11-15 | $9.13 | $9.30 | $8.54 | $8.78 | $8.78 | 2,157,181 |
| 2024-11-14 | $9.70 | $9.77 | $8.98 | $9.09 | $9.09 | 1,481,799 |
| 2024-11-13 | $9.63 | $10.10 | $8.91 | $9.75 | $9.75 | 3,402,958 |
| 2024-11-12 | $13.12 | $13.32 | $9.24 | $9.52 | $9.52 | 10,386,131 |
| 2024-11-11 | $17.07 | $17.63 | $12.95 | $13.10 | $13.10 | 4,553,969 |
| 2024-11-08 | $18.95 | $19.05 | $16.79 | $16.86 | $16.86 | 1,260,418 |
| 2024-11-07 | $18.78 | $18.80 | $16.52 | $18.50 | $18.50 | 1,358,855 |
| 2024-11-06 | $18.98 | $19.05 | $17.94 | $18.00 | $18.00 | 976,307 |
| 2024-11-05 | $18.98 | $19.05 | $17.90 | $18.37 | $18.37 | 652,706 |
| 2024-11-04 | $18.00 | $19.50 | $17.80 | $18.94 | $18.94 | 1,174,949 |
| 2024-11-01 | $17.39 | $18.62 | $16.87 | $18.27 | $18.27 | 1,093,662 |
| 2024-10-31 | $17.41 | $17.42 | $16.77 | $17.15 | $17.15 | 689,946 |
| 2024-10-30 | $17.09 | $17.88 | $16.76 | $17.42 | $17.42 | 323,417 |
| 2024-10-29 | $17.51 | $17.75 | $16.94 | $17.28 | $17.28 | 872,881 |
| 2024-10-28 | $16.32 | $17.58 | $16.21 | $17.38 | $17.38 | 1,422,176 |
| 2024-10-25 | $16.29 | $16.57 | $15.60 | $16.05 | $16.05 | 1,114,867 |
| 2024-10-24 | $16.38 | $16.62 | $15.84 | $16.21 | $16.21 | 1,145,644 |
| 2024-10-23 | $16.56 | $16.69 | $15.91 | $16.33 | $16.33 | 1,091,915 |
| 2024-10-22 | $15.50 | $16.68 | $15.50 | $16.59 | $16.59 | 1,482,112 |
| 2024-10-21 | $16.15 | $16.27 | $15.42 | $15.52 | $15.52 | 1,294,845 |
| 2024-10-18 | $16.55 | $17.68 | $16.04 | $16.08 | $16.08 | 1,012,994 |
| 2024-10-17 | $16.60 | $16.87 | $16.00 | $16.24 | $16.24 | 441,199 |
| 2024-10-16 | $15.85 | $16.93 | $15.85 | $16.47 | $16.47 | 774,209 |
| 2024-10-15 | $15.28 | $15.71 | $14.99 | $15.66 | $15.66 | 695,831 |
| 2024-10-14 | $15.13 | $15.79 | $14.45 | $15.28 | $15.28 | 1,189,647 |
| 2024-10-11 | $15.63 | $15.64 | $14.31 | $15.09 | $15.09 | 2,078,950 |
| 2024-10-10 | $15.66 | $15.86 | $15.39 | $15.71 | $15.71 | 810,000 |
| 2024-10-09 | $16.51 | $16.51 | $15.75 | $15.75 | $15.75 | 613,676 |
| 2024-10-08 | $16.26 | $16.79 | $16.24 | $16.48 | $16.48 | 393,201 |
| 2024-10-07 | $17.30 | $17.43 | $15.79 | $16.10 | $16.10 | 685,536 |
| 2024-10-04 | $18.24 | $18.48 | $16.84 | $17.25 | $17.25 | 844,843 |
| 2024-10-03 | $16.67 | $18.97 | $16.53 | $18.15 | $18.15 | 1,376,636 |
| 2024-10-02 | $16.90 | $17.31 | $16.48 | $16.76 | $16.76 | 1,164,316 |
| 2024-10-01 | $18.01 | $18.03 | $16.71 | $16.98 | $16.98 | 1,253,395 |
| 2024-09-30 | $17.53 | $18.30 | $17.21 | $18.08 | $18.08 | 1,285,208 |
| 2024-09-27 | $17.91 | $18.18 | $17.10 | $17.52 | $17.52 | 961,081 |
| 2024-09-26 | $17.71 | $18.37 | $17.57 | $17.82 | $17.82 | 1,059,661 |
| 2024-09-25 | $17.14 | $17.82 | $17.12 | $17.65 | $17.65 | 481,909 |
| 2024-09-24 | $17.72 | $18.11 | $17.19 | $17.22 | $17.22 | 792,376 |
| 2024-09-23 | $18.47 | $18.47 | $17.55 | $17.76 | $17.76 | 497,189 |
| 2024-09-20 | $18.68 | $19.00 | $17.97 | $18.43 | $18.43 | 1,156,050 |
| 2024-09-19 | $19.63 | $19.71 | $18.40 | $18.72 | $18.72 | 1,363,215 |
| 2024-09-18 | $18.52 | $19.54 | $18.31 | $19.23 | $19.23 | 1,410,489 |
| 2024-09-17 | $19.00 | $19.13 | $18.32 | $18.49 | $18.49 | 1,383,084 |
| 2024-09-16 | $18.34 | $19.10 | $17.86 | $18.89 | $18.89 | 3,154,903 |
| 2024-09-13 | $19.67 | $19.67 | $18.19 | $18.30 | $18.30 | 1,549,373 |
| 2024-09-12 | $18.70 | $19.68 | $18.68 | $19.50 | $19.50 | 1,175,856 |
| 2024-09-11 | $17.88 | $18.71 | $17.74 | $18.70 | $18.70 | 548,669 |
| 2024-09-10 | $17.58 | $18.06 | $16.76 | $17.91 | $17.91 | 996,483 |
| 2024-09-09 | $17.59 | $17.90 | $17.32 | $17.60 | $17.60 | 798,557 |
| 2024-09-06 | $17.78 | $17.99 | $17.41 | $17.72 | $17.72 | 1,106,220 |
| 2024-09-05 | $17.25 | $18.58 | $16.95 | $17.95 | $17.95 | 1,255,381 |
| 2024-09-04 | $16.23 | $17.06 | $15.90 | $17.00 | $17.00 | 813,395 |
| 2024-09-03 | $16.54 | $16.74 | $15.73 | $16.24 | $16.24 | 800,759 |
| 2024-08-30 | $16.30 | $16.95 | $15.79 | $16.52 | $16.52 | 942,566 |
| 2024-08-29 | $16.21 | $17.10 | $15.93 | $16.30 | $16.30 | 804,650 |
| 2024-08-28 | $15.72 | $16.89 | $15.52 | $16.21 | $16.21 | 1,295,688 |
| 2024-08-27 | $14.15 | $15.84 | $13.73 | $15.72 | $15.72 | 1,195,400 |
| 2024-08-26 | $13.94 | $14.07 | $13.50 | $13.94 | $13.94 | 2,020,810 |
| 2024-08-23 | $12.99 | $14.13 | $12.91 | $13.84 | $13.84 | 862,539 |
| 2024-08-22 | $12.89 | $13.08 | $12.55 | $12.81 | $12.81 | 520,800 |
| 2024-08-21 | $12.89 | $13.36 | $12.49 | $12.98 | $12.98 | 740,991 |
| 2024-08-20 | $12.64 | $12.82 | $12.25 | $12.75 | $12.75 | 517,191 |
| 2024-08-19 | $13.05 | $13.63 | $12.45 | $12.89 | $12.89 | 1,583,826 |
| 2024-08-16 | $12.92 | $13.09 | $12.25 | $12.45 | $12.45 | 562,257 |
| 2024-08-15 | $12.59 | $13.33 | $12.45 | $13.11 | $13.11 | 497,578 |
| 2024-08-14 | $12.19 | $12.50 | $12.11 | $12.44 | $12.44 | 405,255 |
| 2024-08-13 | $12.09 | $12.53 | $11.94 | $12.17 | $12.17 | 510,249 |
| 2024-08-12 | $11.89 | $12.48 | $11.65 | $12.03 | $12.03 | 821,746 |
| 2024-08-09 | $11.88 | $11.99 | $11.35 | $11.75 | $11.75 | 913,444 |
| 2024-08-08 | $11.50 | $12.11 | $11.11 | $11.75 | $11.75 | 1,252,819 |
| 2024-08-07 | $11.22 | $11.25 | $10.48 | $10.81 | $10.81 | 537,610 |
| 2024-08-06 | $11.21 | $11.21 | $10.72 | $10.89 | $10.89 | 403,111 |
| 2024-08-05 | $10.68 | $11.28 | $10.46 | $11.06 | $11.06 | 571,243 |
| 2024-08-02 | $10.83 | $11.73 | $10.83 | $11.51 | $11.51 | 808,593 |
| 2024-08-01 | $11.90 | $11.92 | $11.32 | $11.43 | $11.43 | 425,264 |
| 2024-07-31 | $11.63 | $11.98 | $11.40 | $11.82 | $11.82 | 580,888 |
| 2024-07-30 | $11.53 | $12.06 | $11.22 | $11.55 | $11.55 | 534,727 |
| 2024-07-29 | $11.81 | $11.87 | $11.38 | $11.46 | $11.46 | 381,942 |
| 2024-07-26 | $11.49 | $11.83 | $11.10 | $11.74 | $11.74 | 861,506 |
| 2024-07-25 | $11.77 | $11.80 | $11.11 | $11.28 | $11.28 | 531,730 |
| 2024-07-24 | $12.00 | $12.20 | $11.45 | $11.46 | $11.46 | 712,832 |
| 2024-07-23 | $11.91 | $12.44 | $11.61 | $12.13 | $12.13 | 1,083,460 |
| 2024-07-22 | $10.99 | $12.13 | $10.80 | $11.88 | $11.88 | 809,138 |
| 2024-07-19 | $11.29 | $12.06 | $10.76 | $10.95 | $10.95 | 1,105,645 |
| 2024-07-18 | $11.90 | $12.18 | $10.80 | $11.18 | $11.18 | 2,482,025 |
| 2024-07-17 | $12.23 | $12.53 | $11.77 | $12.11 | $12.11 | 1,410,585 |
| 2024-07-16 | $12.98 | $12.99 | $12.01 | $12.22 | $12.22 | 924,468 |
| 2024-07-15 | $11.65 | $12.69 | $11.50 | $12.67 | $12.67 | 1,162,187 |
| 2024-07-12 | $11.50 | $11.82 | $11.37 | $11.65 | $11.65 | 822,756 |
| 2024-07-11 | $10.65 | $11.70 | $10.62 | $11.32 | $11.32 | 938,302 |
| 2024-07-10 | $10.52 | $10.88 | $10.43 | $10.45 | $10.45 | 641,243 |
| 2024-07-09 | $10.45 | $10.89 | $10.20 | $10.51 | $10.51 | 718,038 |
| 2024-07-08 | $10.34 | $10.94 | $10.34 | $10.43 | $10.43 | 877,696 |
| 2024-07-05 | $10.22 | $10.55 | $10.09 | $10.30 | $10.30 | 242,972 |
| 2024-07-03 | $10.25 | $10.52 | $10.12 | $10.25 | $10.25 | 198,318 |
| 2024-07-02 | $10.81 | $10.84 | $9.82 | $10.25 | $10.25 | 602,418 |
| 2024-07-01 | $10.31 | $10.94 | $9.95 | $10.81 | $10.81 | 540,342 |
| 2024-06-28 | $10.52 | $10.59 | $10.05 | $10.30 | $10.30 | 904,344 |
| 2024-06-27 | $10.24 | $10.45 | $9.88 | $10.40 | $10.40 | 411,092 |
| 2024-06-26 | $10.24 | $10.39 | $10.01 | $10.22 | $10.22 | 406,246 |
| 2024-06-25 | $10.71 | $10.79 | $10.28 | $10.33 | $10.33 | 542,298 |
| 2024-06-24 | $10.97 | $11.12 | $10.60 | $10.83 | $10.83 | 553,821 |
| 2024-06-21 | $11.77 | $11.94 | $10.81 | $11.08 | $11.08 | 939,979 |
| 2024-06-20 | $11.74 | $12.17 | $11.26 | $11.81 | $11.81 | 648,481 |
| 2024-06-18 | $11.63 | $12.75 | $11.40 | $11.87 | $11.87 | 804,839 |
| 2024-06-17 | $11.32 | $11.84 | $11.01 | $11.70 | $11.70 | 751,852 |
| 2024-06-14 | $10.73 | $11.40 | $10.66 | $11.35 | $11.35 | 349,826 |
| 2024-06-13 | $10.84 | $11.04 | $10.51 | $10.95 | $10.95 | 225,709 |
| 2024-06-12 | $11.24 | $11.37 | $10.73 | $10.87 | $10.87 | 390,307 |
| 2024-06-11 | $10.64 | $11.05 | $10.25 | $11.03 | $11.03 | 284,399 |
| 2024-06-10 | $10.53 | $11.07 | $10.33 | $10.74 | $10.74 | 447,050 |
| 2024-06-07 | $9.60 | $10.77 | $9.60 | $10.60 | $10.60 | 513,061 |
| 2024-06-06 | $10.22 | $10.28 | $9.50 | $9.68 | $9.68 | 461,000 |
| 2024-06-05 | $10.43 | $10.69 | $10.10 | $10.31 | $10.31 | 515,808 |
| 2024-06-04 | $10.35 | $10.56 | $9.97 | $10.36 | $10.36 | 389,105 |
| 2024-06-03 | $9.58 | $10.58 | $9.50 | $10.33 | $10.33 | 575,531 |
| 2024-05-31 | $10.23 | $10.43 | $9.23 | $9.42 | $9.42 | 965,504 |
| 2024-05-30 | $10.14 | $10.59 | $10.13 | $10.19 | $10.19 | 427,854 |
| 2024-05-29 | $10.09 | $10.25 | $9.84 | $10.08 | $10.08 | 381,551 |
| 2024-05-28 | $10.81 | $10.81 | $10.07 | $10.29 | $10.29 | 373,133 |
| 2024-05-24 | $10.40 | $10.58 | $10.05 | $10.50 | $10.50 | 471,226 |
| 2024-05-23 | $10.35 | $10.63 | $10.15 | $10.30 | $10.30 | 497,698 |
| 2024-05-22 | $10.68 | $11.08 | $10.16 | $10.35 | $10.35 | 548,961 |
| 2024-05-21 | $10.79 | $11.00 | $10.48 | $10.73 | $10.73 | 291,762 |
| 2024-05-20 | $10.53 | $10.99 | $10.30 | $10.89 | $10.89 | 484,171 |
| 2024-05-17 | $10.72 | $10.77 | $10.25 | $10.54 | $10.54 | 533,940 |
| 2024-05-16 | $10.48 | $10.75 | $10.31 | $10.69 | $10.69 | 336,151 |
| 2024-05-15 | $10.43 | $10.68 | $10.10 | $10.41 | $10.41 | 334,255 |
| 2024-05-14 | $9.83 | $10.62 | $9.70 | $10.39 | $10.39 | 536,420 |
| 2024-05-13 | $9.54 | $10.00 | $9.39 | $9.67 | $9.67 | 600,598 |
| 2024-05-10 | $10.16 | $10.56 | $9.34 | $9.53 | $9.53 | 856,132 |
| 2024-05-09 | $9.70 | $11.15 | $9.68 | $10.09 | $10.09 | 1,113,582 |
| 2024-05-08 | $10.13 | $10.49 | $9.87 | $10.10 | $10.10 | 537,546 |
| 2024-05-07 | $10.84 | $11.02 | $10.16 | $10.24 | $10.24 | 533,379 |
| 2024-05-06 | $10.16 | $11.24 | $10.08 | $10.84 | $10.84 | 698,082 |
| 2024-05-03 | $10.35 | $10.37 | $9.84 | $10.04 | $10.04 | 647,444 |
| 2024-05-02 | $9.46 | $9.85 | $9.36 | $9.76 | $9.76 | 1,082,510 |
| 2024-05-01 | $9.03 | $9.54 | $8.96 | $9.26 | $9.26 | 512,297 |
| 2024-04-30 | $9.28 | $9.33 | $8.98 | $9.03 | $9.03 | 414,106 |
| 2024-04-29 | $9.23 | $9.49 | $8.95 | $9.35 | $9.35 | 431,026 |
| 2024-04-26 | $9.08 | $9.43 | $8.96 | $9.18 | $9.18 | 370,890 |
| 2024-04-25 | $9.04 | $9.36 | $8.74 | $9.10 | $9.10 | 544,924 |
| 2024-04-24 | $9.05 | $9.32 | $9.04 | $9.12 | $9.12 | 440,258 |
| 2024-04-23 | $9.01 | $9.29 | $8.92 | $9.06 | $9.06 | 582,138 |
| 2024-04-22 | $9.01 | $9.18 | $8.83 | $9.01 | $9.01 | 475,105 |
| 2024-04-19 | $9.48 | $9.88 | $8.91 | $8.97 | $8.97 | 590,237 |
| 2024-04-18 | $9.68 | $9.82 | $9.45 | $9.48 | $9.48 | 421,170 |
| 2024-04-17 | $10.09 | $10.30 | $9.70 | $9.80 | $9.80 | 426,298 |
| 2024-04-16 | $10.00 | $10.28 | $9.88 | $10.03 | $10.03 | 613,336 |
| 2024-04-15 | $9.95 | $10.31 | $9.68 | $10.02 | $10.02 | 597,533 |
| 2024-04-12 | $10.54 | $11.20 | $9.97 | $10.14 | $10.14 | 949,517 |
| 2024-04-11 | $11.81 | $12.09 | $10.28 | $10.47 | $10.47 | 1,047,554 |
| 2024-04-10 | $11.71 | $12.05 | $11.24 | $11.80 | $11.80 | 1,443,245 |
| 2024-04-09 | $11.16 | $12.27 | $10.98 | $12.05 | $12.05 | 1,272,793 |
| 2024-04-08 | $11.10 | $11.30 | $10.88 | $11.11 | $11.11 | 701,687 |
| 2024-04-05 | $10.70 | $11.07 | $10.39 | $11.03 | $11.03 | 1,510,928 |
| 2024-04-04 | $10.02 | $10.80 | $9.86 | $10.80 | $10.80 | 946,366 |
| 2024-04-03 | $9.77 | $10.00 | $9.57 | $9.86 | $9.86 | 451,472 |
| 2024-04-02 | $10.38 | $10.44 | $9.55 | $9.80 | $9.80 | 767,605 |
| 2024-04-01 | $10.62 | $11.11 | $10.49 | $10.60 | $10.60 | 729,065 |
| 2024-03-28 | $11.14 | $11.22 | $10.42 | $10.62 | $10.62 | 886,406 |
| 2024-03-27 | $10.33 | $11.14 | $10.21 | $11.05 | $11.05 | 751,141 |
| 2024-03-26 | $10.69 | $11.41 | $10.43 | $10.50 | $10.50 | 1,093,901 |
| 2024-03-25 | $11.25 | $11.36 | $10.21 | $10.45 | $10.45 | 1,167,121 |
| 2024-03-22 | $9.11 | $11.40 | $9.11 | $11.02 | $11.02 | 1,520,132 |
| 2024-03-21 | $9.20 | $9.86 | $9.10 | $9.16 | $9.16 | 481,476 |
| 2024-03-20 | $8.61 | $9.19 | $8.53 | $9.12 | $9.12 | 593,169 |
| 2024-03-19 | $8.24 | $8.81 | $8.18 | $8.62 | $8.62 | 483,271 |
| 2024-03-18 | $8.53 | $8.68 | $8.12 | $8.28 | $8.28 | 556,805 |
| 2024-03-15 | $7.83 | $8.51 | $7.83 | $8.49 | $8.49 | 968,351 |
| 2024-03-14 | $7.95 | $8.00 | $7.55 | $7.77 | $7.77 | 560,219 |
| 2024-03-13 | $8.07 | $8.35 | $7.96 | $8.00 | $8.00 | 504,727 |
| 2024-03-12 | $8.50 | $8.62 | $7.87 | $8.17 | $8.17 | 721,623 |
| 2024-03-11 | $9.01 | $9.15 | $8.21 | $8.26 | $8.26 | 699,025 |
| 2024-03-08 | $9.17 | $9.38 | $8.57 | $8.88 | $8.88 | 790,464 |
| 2024-03-07 | $10.49 | $10.56 | $8.57 | $9.09 | $9.09 | 1,335,567 |
| 2024-03-06 | $9.96 | $9.96 | $9.21 | $9.73 | $9.73 | 593,392 |
| 2024-03-05 | $10.08 | $10.37 | $9.90 | $9.93 | $9.93 | 975,000 |
| 2024-03-04 | $10.79 | $10.87 | $10.20 | $10.29 | $10.29 | 586,705 |
| 2024-03-01 | $10.67 | $10.90 | $10.47 | $10.69 | $10.69 | 1,011,728 |
| 2024-02-29 | $10.87 | $11.16 | $10.38 | $10.70 | $10.70 | 977,639 |
| 2024-02-28 | $10.15 | $11.19 | $9.80 | $10.78 | $10.78 | 2,117,309 |
| 2024-02-27 | $9.95 | $10.27 | $9.85 | $10.15 | $10.15 | 1,111,546 |
| 2024-02-26 | $10.60 | $10.82 | $9.90 | $9.91 | $9.91 | 627,671 |
| 2024-02-23 | $10.25 | $11.43 | $9.97 | $10.60 | $10.60 | 1,140,531 |
| 2024-02-22 | $10.22 | $10.94 | $9.84 | $10.47 | $10.47 | 1,108,921 |
| 2024-02-21 | $9.94 | $10.47 | $9.63 | $10.21 | $10.21 | 1,014,505 |
| 2024-02-20 | $9.30 | $10.83 | $9.30 | $10.17 | $10.17 | 1,844,530 |
| 2024-02-16 | $6.84 | $10.93 | $6.81 | $9.29 | $9.29 | 5,229,780 |
| 2024-02-15 | $6.63 | $6.91 | $6.61 | $6.90 | $6.90 | 562,459 |
| 2024-02-14 | $6.50 | $6.75 | $6.30 | $6.61 | $6.61 | 665,132 |
| 2024-02-13 | $6.39 | $6.39 | $6.07 | $6.21 | $6.21 | 667,424 |
| 2024-02-12 | $6.76 | $6.77 | $6.35 | $6.42 | $6.42 | 653,508 |
| 2024-02-09 | $6.95 | $7.01 | $6.64 | $6.74 | $6.74 | 487,132 |
| 2024-02-08 | $7.18 | $7.28 | $6.86 | $6.98 | $6.98 | 789,924 |
| 2024-02-07 | $7.16 | $7.26 | $6.79 | $7.23 | $7.23 | 1,665,138 |
| 2024-02-06 | $6.66 | $7.20 | $6.61 | $7.08 | $7.08 | 755,483 |
| 2024-02-05 | $6.85 | $6.85 | $6.49 | $6.68 | $6.68 | 606,990 |
| 2024-02-02 | $6.58 | $6.97 | $6.42 | $6.92 | $6.92 | 706,093 |
| 2024-02-01 | $6.80 | $6.84 | $6.50 | $6.66 | $6.66 | 451,361 |
| 2024-01-31 | $7.11 | $7.21 | $6.69 | $6.70 | $6.70 | 420,282 |
| 2024-01-30 | $7.41 | $7.41 | $6.82 | $6.83 | $6.83 | 285,983 |
| 2024-01-29 | $7.11 | $7.45 | $6.81 | $7.40 | $7.40 | 392,774 |
| 2024-01-26 | $7.19 | $7.32 | $6.86 | $6.94 | $6.94 | 367,899 |
| 2024-01-25 | $6.68 | $7.14 | $6.45 | $7.10 | $7.10 | 548,100 |
| 2024-01-24 | $7.26 | $7.42 | $6.70 | $6.71 | $6.71 | 482,977 |
| 2024-01-23 | $7.83 | $8.05 | $6.99 | $7.08 | $7.08 | 1,281,036 |
| 2024-01-22 | $7.53 | $8.04 | $7.51 | $7.85 | $7.85 | 1,088,661 |
| 2024-01-19 | $7.60 | $7.68 | $7.25 | $7.49 | $7.49 | 724,111 |
| 2024-01-18 | $7.58 | $7.70 | $7.40 | $7.60 | $7.60 | 295,391 |
| 2024-01-17 | $7.36 | $7.62 | $7.26 | $7.55 | $7.55 | 1,237,813 |
| 2024-01-16 | $7.50 | $7.58 | $7.28 | $7.51 | $7.51 | 527,671 |
| 2024-01-12 | $7.78 | $8.01 | $7.49 | $7.56 | $7.56 | 282,092 |
| 2024-01-11 | $7.99 | $8.03 | $7.64 | $7.68 | $7.68 | 461,105 |
| 2024-01-10 | $8.27 | $8.57 | $7.87 | $8.09 | $8.09 | 850,933 |
| 2024-01-09 | $8.91 | $8.95 | $8.23 | $8.33 | $8.33 | 931,236 |
| 2024-01-08 | $8.93 | $9.05 | $8.36 | $8.80 | $8.80 | 823,160 |
| 2024-01-05 | $9.36 | $9.48 | $8.74 | $8.78 | $8.78 | 618,775 |
| 2024-01-04 | $9.10 | $9.30 | $9.00 | $9.00 | $9.00 | 365,517 |
| 2024-01-03 | $9.18 | $9.24 | $8.97 | $9.10 | $9.10 | 325,450 |
| 2024-01-02 | $8.96 | $9.59 | $8.96 | $9.17 | $9.17 | 252,556 |
| 2023-12-29 | $9.12 | $9.26 | $8.93 | $9.13 | $9.13 | 375,839 |
| 2023-12-28 | $9.24 | $9.32 | $9.10 | $9.14 | $9.14 | 216,569 |
| 2023-12-27 | $9.29 | $9.40 | $8.99 | $9.26 | $9.26 | 297,334 |
| 2023-12-26 | $9.09 | $9.30 | $8.94 | $9.20 | $9.20 | 311,560 |
| 2023-12-22 | $9.09 | $9.20 | $8.94 | $9.01 | $9.01 | 379,573 |
| 2023-12-21 | $8.32 | $9.00 | $8.32 | $8.98 | $8.98 | 412,730 |
| 2023-12-20 | $8.80 | $8.95 | $8.14 | $8.21 | $8.21 | 304,032 |
| 2023-12-19 | $8.28 | $8.79 | $8.16 | $8.74 | $8.74 | 564,587 |
| 2023-12-18 | $8.72 | $8.72 | $8.08 | $8.13 | $8.13 | 351,468 |
| 2023-12-15 | $9.03 | $9.27 | $8.67 | $8.72 | $8.72 | 708,457 |
| 2023-12-14 | $8.30 | $9.32 | $8.26 | $8.93 | $8.93 | 748,906 |
| 2023-12-13 | $7.80 | $8.31 | $7.60 | $8.27 | $8.27 | 361,660 |
| 2023-12-12 | $7.94 | $8.04 | $7.76 | $7.96 | $7.96 | 425,249 |
| 2023-12-11 | $8.42 | $8.45 | $7.89 | $8.11 | $8.11 | 300,298 |
| 2023-12-08 | $8.24 | $8.78 | $8.24 | $8.43 | $8.43 | 356,122 |
| 2023-12-07 | $8.33 | $8.43 | $8.02 | $8.26 | $8.26 | 956,026 |
| 2023-12-06 | $9.01 | $9.01 | $8.38 | $8.47 | $8.47 | 785,075 |
| 2023-12-05 | $8.50 | $9.29 | $8.11 | $8.95 | $8.95 | 878,925 |
| 2023-12-04 | $7.35 | $8.69 | $7.35 | $8.43 | $8.43 | 1,026,686 |
| 2023-12-01 | $6.99 | $7.32 | $6.90 | $7.30 | $7.30 | 745,708 |
| 2023-11-30 | $7.20 | $7.33 | $6.96 | $6.99 | $6.99 | 429,783 |
| 2023-11-29 | $7.24 | $7.45 | $7.06 | $7.10 | $7.10 | 423,637 |
| 2023-11-28 | $7.25 | $7.53 | $6.87 | $7.17 | $7.17 | 457,806 |
| 2023-11-27 | $7.39 | $7.52 | $7.08 | $7.22 | $7.22 | 507,608 |
| 2023-11-24 | $7.06 | $7.50 | $6.99 | $7.40 | $7.40 | 297,398 |
| 2023-11-22 | $7.24 | $7.44 | $6.95 | $6.99 | $6.99 | 359,234 |
| 2023-11-21 | $7.40 | $7.52 | $7.12 | $7.21 | $7.21 | 408,959 |
| 2023-11-20 | $7.24 | $7.63 | $7.24 | $7.41 | $7.41 | 567,518 |
| 2023-11-17 | $7.28 | $7.60 | $7.26 | $7.50 | $7.50 | 460,461 |
| 2023-11-16 | $7.34 | $7.54 | $7.17 | $7.33 | $7.33 | 624,361 |
| 2023-11-15 | $7.14 | $7.64 | $7.09 | $7.34 | $7.34 | 715,645 |
| 2023-11-14 | $7.41 | $7.65 | $7.02 | $7.10 | $7.10 | 782,980 |
| 2023-11-13 | $7.45 | $7.75 | $7.11 | $7.15 | $7.15 | 619,574 |
| 2023-11-10 | $7.88 | $7.88 | $6.83 | $7.51 | $7.51 | 676,034 |
| 2023-11-09 | $8.38 | $9.04 | $7.82 | $7.86 | $7.86 | 674,881 |
| 2023-11-08 | $8.12 | $8.15 | $7.67 | $7.82 | $7.82 | 329,455 |
| 2023-11-07 | $7.97 | $8.34 | $7.69 | $8.12 | $8.12 | 565,090 |
| 2023-11-06 | $8.35 | $8.79 | $7.77 | $7.95 | $7.95 | 789,446 |
| 2023-11-03 | $8.08 | $9.13 | $8.08 | $8.73 | $8.73 | 984,139 |
| 2023-11-02 | $9.93 | $10.25 | $7.76 | $7.98 | $7.98 | 2,504,009 |
| 2023-11-01 | $9.30 | $9.69 | $9.09 | $9.61 | $9.61 | 349,718 |
| 2023-10-31 | $9.02 | $9.38 | $8.49 | $9.30 | $9.30 | 517,953 |
| 2023-10-30 | $8.75 | $9.27 | $8.75 | $8.98 | $8.98 | 459,117 |
| 2023-10-27 | $8.53 | $8.74 | $8.22 | $8.66 | $8.66 | 369,231 |
| 2023-10-26 | $9.03 | $9.03 | $8.47 | $8.52 | $8.52 | 320,963 |
| 2023-10-25 | $9.20 | $9.32 | $8.92 | $9.00 | $9.00 | 248,779 |
| 2023-10-24 | $9.48 | $9.59 | $9.10 | $9.13 | $9.13 | 390,690 |
| 2023-10-23 | $9.37 | $9.60 | $9.02 | $9.37 | $9.37 | 282,230 |
| 2023-10-20 | $9.15 | $9.58 | $8.99 | $9.26 | $9.26 | 238,965 |
| 2023-10-19 | $8.81 | $9.21 | $8.67 | $9.13 | $9.13 | 338,328 |
| 2023-10-18 | $9.09 | $9.18 | $8.66 | $8.81 | $8.81 | 382,109 |
| 2023-10-17 | $9.95 | $10.09 | $9.12 | $9.17 | $9.17 | 419,735 |
| 2023-10-16 | $10.19 | $10.39 | $9.85 | $9.89 | $9.89 | 214,221 |
| 2023-10-13 | $9.65 | $10.18 | $9.58 | $10.09 | $10.09 | 273,524 |
| 2023-10-12 | $10.29 | $10.34 | $9.49 | $9.66 | $9.66 | 308,295 |
| 2023-10-11 | $10.70 | $10.79 | $10.15 | $10.20 | $10.20 | 262,376 |
| 2023-10-10 | $10.66 | $10.85 | $10.62 | $10.71 | $10.71 | 189,351 |
| 2023-10-09 | $10.30 | $10.62 | $10.11 | $10.57 | $10.57 | 253,402 |
| 2023-10-06 | $10.41 | $10.69 | $10.19 | $10.47 | $10.47 | 355,571 |
| 2023-10-05 | $10.07 | $10.58 | $10.06 | $10.50 | $10.50 | 216,934 |
| 2023-10-04 | $10.08 | $10.21 | $9.78 | $10.04 | $10.04 | 242,618 |
| 2023-10-03 | $10.11 | $10.14 | $9.79 | $10.09 | $10.09 | 370,393 |
| 2023-10-02 | $10.36 | $10.36 | $9.83 | $10.15 | $10.15 | 469,768 |
| 2023-09-29 | $10.39 | $10.67 | $10.27 | $10.37 | $10.37 | 246,354 |
| 2023-09-28 | $10.25 | $10.54 | $10.01 | $10.29 | $10.29 | 318,659 |
| 2023-09-27 | $10.28 | $10.52 | $10.12 | $10.31 | $10.31 | 194,637 |
| 2023-09-26 | $10.29 | $10.90 | $10.08 | $10.26 | $10.26 | 264,367 |
| 2023-09-25 | $10.57 | $10.75 | $10.27 | $10.48 | $10.48 | 596,607 |
| 2023-09-22 | $10.64 | $10.80 | $10.36 | $10.63 | $10.63 | 251,132 |
| 2023-09-21 | $10.68 | $10.99 | $10.42 | $10.62 | $10.62 | 561,821 |
| 2023-09-20 | $11.25 | $11.60 | $10.76 | $10.86 | $10.86 | 642,302 |
| 2023-09-19 | $12.10 | $12.11 | $11.04 | $11.08 | $11.08 | 1,436,198 |
| 2023-09-18 | $13.05 | $13.70 | $11.99 | $12.11 | $12.11 | 452,212 |
| 2023-09-15 | $13.49 | $13.94 | $12.86 | $13.10 | $13.10 | 2,140,883 |
| 2023-09-14 | $13.04 | $13.63 | $12.91 | $13.47 | $13.47 | 421,709 |
| 2023-09-13 | $13.18 | $13.75 | $12.76 | $12.97 | $12.97 | 375,245 |
| 2023-09-12 | $13.24 | $13.83 | $13.05 | $13.14 | $13.14 | 228,331 |
| 2023-09-11 | $12.92 | $13.75 | $12.92 | $13.31 | $13.31 | 339,772 |
| 2023-09-08 | $13.01 | $13.12 | $12.65 | $12.74 | $12.74 | 258,263 |
| 2023-09-07 | $13.39 | $13.86 | $12.93 | $13.01 | $13.01 | 326,854 |
| 2023-09-06 | $13.55 | $13.71 | $13.32 | $13.49 | $13.49 | 316,835 |
| 2023-09-05 | $14.52 | $14.77 | $13.38 | $13.61 | $13.61 | 372,966 |
| 2023-09-01 | $14.48 | $14.70 | $14.02 | $14.52 | $14.52 | 325,719 |
| 2023-08-31 | $14.32 | $14.81 | $14.32 | $14.39 | $14.39 | 265,374 |
| 2023-08-30 | $14.30 | $14.63 | $14.16 | $14.35 | $14.35 | 141,078 |
| 2023-08-29 | $14.56 | $14.84 | $14.35 | $14.36 | $14.36 | 144,950 |
| 2023-08-28 | $14.53 | $14.70 | $14.35 | $14.61 | $14.61 | 247,594 |
| 2023-08-25 | $14.76 | $15.06 | $14.36 | $14.43 | $14.43 | 157,803 |
| 2023-08-24 | $15.18 | $15.36 | $14.59 | $14.73 | $14.73 | 163,860 |
| 2023-08-23 | $14.89 | $15.46 | $14.82 | $15.15 | $15.15 | 330,524 |
| 2023-08-22 | $15.08 | $15.20 | $14.27 | $14.82 | $14.82 | 204,090 |
| 2023-08-21 | $14.79 | $15.52 | $14.75 | $15.04 | $15.04 | 546,618 |
| 2023-08-18 | $14.33 | $15.10 | $14.27 | $14.79 | $14.79 | 134,206 |
| 2023-08-17 | $15.03 | $15.11 | $14.21 | $14.54 | $14.54 | 396,758 |
| 2023-08-16 | $15.33 | $15.56 | $14.97 | $15.00 | $15.00 | 404,254 |
| 2023-08-15 | $15.40 | $15.66 | $15.09 | $15.44 | $15.44 | 133,831 |
| 2023-08-14 | $15.56 | $15.56 | $14.97 | $15.41 | $15.41 | 193,840 |
| 2023-08-11 | $15.85 | $17.02 | $15.45 | $15.59 | $15.59 | 386,673 |
| 2023-08-10 | $15.20 | $15.92 | $14.80 | $15.70 | $15.70 | 1,009,180 |
| 2023-08-09 | $15.50 | $16.14 | $15.10 | $15.13 | $15.13 | 393,461 |
| 2023-08-08 | $14.40 | $14.82 | $14.35 | $14.72 | $14.72 | 215,883 |
| 2023-08-07 | $14.65 | $14.70 | $14.12 | $14.46 | $14.46 | 313,984 |
| 2023-08-04 | $14.66 | $14.79 | $14.42 | $14.65 | $14.65 | 131,351 |
| 2023-08-03 | $14.24 | $14.67 | $14.12 | $14.54 | $14.54 | 249,632 |
| 2023-08-02 | $15.00 | $15.52 | $13.88 | $14.25 | $14.25 | 908,283 |
| 2023-08-01 | $14.84 | $15.35 | $14.84 | $15.10 | $15.10 | 205,155 |
| 2023-07-31 | $14.84 | $15.60 | $14.83 | $15.21 | $15.21 | 224,896 |
| 2023-07-28 | $14.22 | $14.90 | $14.14 | $14.81 | $14.81 | 192,664 |
| 2023-07-27 | $14.13 | $14.29 | $13.87 | $14.07 | $14.07 | 330,827 |
| 2023-07-26 | $13.74 | $14.13 | $13.73 | $14.06 | $14.06 | 103,569 |
| 2023-07-25 | $13.44 | $13.88 | $13.40 | $13.79 | $13.79 | 138,143 |
| 2023-07-24 | $13.90 | $13.97 | $12.91 | $13.53 | $13.53 | 222,427 |
| 2023-07-21 | $14.15 | $14.15 | $13.76 | $13.88 | $13.88 | 158,780 |
| 2023-07-20 | $14.01 | $14.20 | $13.79 | $14.06 | $14.06 | 136,618 |
| 2023-07-19 | $14.43 | $14.62 | $14.02 | $14.03 | $14.03 | 128,138 |
| 2023-07-18 | $14.20 | $14.73 | $14.00 | $14.42 | $14.42 | 177,092 |
| 2023-07-17 | $14.25 | $14.64 | $14.15 | $14.25 | $14.25 | 296,328 |
| 2023-07-14 | $14.34 | $14.65 | $13.97 | $14.06 | $14.06 | 142,537 |
| 2023-07-13 | $15.00 | $15.00 | $14.05 | $14.32 | $14.32 | 238,861 |
| 2023-07-12 | $14.79 | $15.60 | $14.79 | $14.96 | $14.96 | 397,869 |
| 2023-07-11 | $13.94 | $14.89 | $13.85 | $14.65 | $14.65 | 510,478 |
| 2023-07-10 | $13.77 | $14.26 | $13.75 | $13.98 | $13.98 | 256,523 |
| 2023-07-07 | $13.76 | $13.88 | $13.44 | $13.72 | $13.72 | 133,961 |
| 2023-07-06 | $13.54 | $13.86 | $13.32 | $13.79 | $13.79 | 181,100 |
| 2023-07-05 | $13.21 | $13.97 | $13.21 | $13.68 | $13.68 | 146,326 |
| 2023-07-03 | $14.32 | $14.65 | $13.05 | $13.31 | $13.31 | 182,450 |
| 2023-06-30 | $13.60 | $14.99 | $13.55 | $14.32 | $14.32 | 482,929 |
| 2023-06-29 | $13.53 | $13.75 | $13.42 | $13.49 | $13.49 | 255,138 |
| 2023-06-28 | $12.42 | $13.46 | $12.31 | $13.45 | $13.45 | 349,119 |
| 2023-06-27 | $12.11 | $12.70 | $11.79 | $12.40 | $12.40 | 331,542 |
| 2023-06-26 | $13.09 | $13.09 | $11.82 | $12.12 | $12.12 | 242,869 |
| 2023-06-23 | $12.92 | $13.37 | $12.40 | $13.15 | $13.15 | 917,812 |
| 2023-06-22 | $12.78 | $13.32 | $12.68 | $13.00 | $13.00 | 230,518 |
| 2023-06-21 | $12.45 | $12.97 | $11.97 | $12.80 | $12.80 | 360,324 |
| 2023-06-20 | $12.01 | $12.56 | $11.62 | $12.46 | $12.46 | 387,857 |
| 2023-06-16 | $12.80 | $12.80 | $11.90 | $12.10 | $12.10 | 533,550 |
| 2023-06-15 | $12.71 | $12.81 | $12.34 | $12.62 | $12.62 | 178,993 |
| 2023-06-14 | $13.21 | $13.29 | $12.61 | $12.77 | $12.77 | 253,887 |
| 2023-06-13 | $13.00 | $13.57 | $12.92 | $13.14 | $13.14 | 379,658 |
| 2023-06-12 | $13.32 | $13.38 | $12.82 | $12.90 | $12.90 | 313,980 |
| 2023-06-09 | $12.37 | $13.49 | $12.21 | $12.99 | $12.99 | 370,478 |
| 2023-06-08 | $11.75 | $12.32 | $11.68 | $12.30 | $12.30 | 189,850 |
| 2023-06-07 | $11.68 | $11.90 | $11.52 | $11.75 | $11.75 | 286,097 |
| 2023-06-06 | $11.71 | $11.81 | $11.53 | $11.64 | $11.64 | 206,954 |
| 2023-06-05 | $11.57 | $11.82 | $11.48 | $11.70 | $11.70 | 202,293 |
| 2023-06-02 | $11.41 | $11.83 | $11.41 | $11.66 | $11.66 | 193,172 |
| 2023-06-01 | $11.76 | $11.92 | $11.37 | $11.63 | $11.63 | 266,023 |
| 2023-05-31 | $11.50 | $12.05 | $11.34 | $11.76 | $11.76 | 538,370 |
| 2023-05-30 | $11.79 | $12.11 | $11.37 | $11.40 | $11.40 | 331,688 |
| 2023-05-26 | $11.75 | $11.98 | $11.57 | $11.76 | $11.76 | 428,738 |
| 2023-05-25 | $11.81 | $11.85 | $11.40 | $11.72 | $11.72 | 433,779 |
| 2023-05-24 | $11.85 | $12.13 | $11.41 | $11.71 | $11.71 | 2,999,254 |
| 2023-05-23 | $13.44 | $13.83 | $12.96 | $13.07 | $13.07 | 236,842 |
| 2023-05-22 | $12.88 | $13.62 | $12.87 | $13.48 | $13.48 | 187,664 |
| 2023-05-19 | $13.10 | $13.35 | $12.92 | $13.24 | $13.24 | 114,833 |
| 2023-05-18 | $13.24 | $13.43 | $12.54 | $12.94 | $12.94 | 123,028 |
| 2023-05-17 | $12.55 | $13.42 | $12.27 | $13.27 | $13.27 | 181,191 |
| 2023-05-16 | $12.29 | $12.70 | $12.05 | $12.51 | $12.51 | 162,295 |
| 2023-05-15 | $13.57 | $13.69 | $12.48 | $12.59 | $12.59 | 326,289 |
| 2023-05-12 | $13.25 | $14.24 | $13.15 | $13.46 | $13.46 | 355,436 |
| 2023-05-11 | $13.46 | $14.45 | $12.95 | $13.19 | $13.19 | 566,486 |
| 2023-05-10 | $12.21 | $12.75 | $11.24 | $12.43 | $12.43 | 372,210 |
| 2023-05-09 | $12.43 | $12.50 | $11.77 | $11.99 | $11.99 | 250,284 |
| 2023-05-08 | $12.42 | $13.28 | $12.08 | $12.34 | $12.34 | 526,937 |
| 2023-05-05 | $11.84 | $12.56 | $11.70 | $12.35 | $12.35 | 618,233 |
| 2023-05-04 | $11.64 | $12.00 | $11.27 | $11.70 | $11.70 | 372,467 |
| 2023-05-03 | $11.06 | $11.88 | $11.01 | $11.62 | $11.62 | 304,682 |
| 2023-05-02 | $11.12 | $11.39 | $10.61 | $11.01 | $11.01 | 210,085 |
| 2023-05-01 | $10.73 | $11.47 | $10.55 | $11.10 | $11.10 | 328,219 |
| 2023-04-28 | $10.23 | $10.74 | $10.05 | $10.70 | $10.70 | 146,868 |
| 2023-04-27 | $10.29 | $10.53 | $10.19 | $10.22 | $10.22 | 116,210 |
| 2023-04-26 | $10.21 | $10.39 | $9.91 | $10.21 | $10.21 | 207,709 |
| 2023-04-25 | $10.40 | $10.66 | $10.16 | $10.20 | $10.20 | 164,039 |
| 2023-04-24 | $10.59 | $10.75 | $10.15 | $10.41 | $10.41 | 194,691 |
| 2023-04-21 | $10.35 | $10.68 | $10.20 | $10.58 | $10.58 | 223,215 |
| 2023-04-20 | $10.56 | $10.66 | $10.20 | $10.34 | $10.34 | 269,734 |
| 2023-04-19 | $9.78 | $10.98 | $9.56 | $10.72 | $10.72 | 333,060 |
| 2023-04-18 | $10.48 | $10.48 | $9.92 | $9.94 | $9.94 | 225,860 |
| 2023-04-17 | $10.00 | $10.55 | $9.88 | $10.42 | $10.42 | 448,741 |
| 2023-04-14 | $10.48 | $10.57 | $9.64 | $9.98 | $9.98 | 478,001 |
| 2023-04-13 | $8.85 | $10.67 | $8.77 | $10.60 | $10.60 | 906,370 |
| 2023-04-12 | $8.49 | $8.95 | $8.36 | $8.75 | $8.75 | 474,596 |
| 2023-04-11 | $8.20 | $8.50 | $8.15 | $8.23 | $8.23 | 352,087 |
| 2023-04-10 | $7.74 | $8.13 | $7.40 | $8.06 | $8.06 | 590,332 |
| 2023-04-06 | $7.27 | $7.91 | $7.04 | $7.70 | $7.70 | 673,966 |
| 2023-04-05 | $8.00 | $8.20 | $7.25 | $7.28 | $7.28 | 596,861 |
| 2023-04-04 | $8.45 | $8.54 | $7.67 | $8.05 | $8.05 | 1,779,442 |
| 2023-04-03 | $7.03 | $7.70 | $7.00 | $7.42 | $7.42 | 398,883 |
| 2023-03-31 | $6.85 | $7.16 | $6.78 | $7.14 | $7.14 | 350,008 |
| 2023-03-30 | $7.36 | $7.36 | $6.41 | $6.80 | $6.80 | 396,869 |
| 2023-03-29 | $6.94 | $7.48 | $6.77 | $7.31 | $7.31 | 504,892 |
| 2023-03-28 | $6.67 | $7.08 | $6.67 | $6.85 | $6.85 | 291,365 |
| 2023-03-27 | $6.25 | $6.71 | $6.13 | $6.68 | $6.68 | 194,464 |
| 2023-03-24 | $6.21 | $6.22 | $5.84 | $6.19 | $6.19 | 380,042 |
| 2023-03-23 | $6.45 | $6.50 | $6.20 | $6.28 | $6.28 | 197,005 |
| 2023-03-22 | $6.44 | $6.70 | $6.29 | $6.40 | $6.40 | 278,033 |
| 2023-03-21 | $6.50 | $6.63 | $6.36 | $6.46 | $6.46 | 219,290 |
| 2023-03-20 | $6.56 | $6.70 | $6.42 | $6.43 | $6.43 | 207,171 |
| 2023-03-17 | $6.68 | $6.87 | $6.44 | $6.60 | $6.60 | 296,264 |
| 2023-03-16 | $6.90 | $6.97 | $6.50 | $6.82 | $6.82 | 312,268 |
| 2023-03-15 | $6.99 | $7.28 | $6.43 | $7.00 | $7.00 | 1,142,607 |
| 2023-03-14 | $7.26 | $7.63 | $7.04 | $7.12 | $7.12 | 333,388 |
| 2023-03-13 | $7.60 | $7.85 | $7.12 | $7.15 | $7.15 | 374,411 |
| 2023-03-10 | $7.89 | $7.92 | $7.01 | $7.27 | $7.27 | 660,082 |
| 2023-03-09 | $8.07 | $8.09 | $7.69 | $7.87 | $7.87 | 236,478 |
| 2023-03-08 | $8.21 | $8.25 | $7.86 | $8.04 | $8.04 | 186,849 |
| 2023-03-07 | $8.68 | $8.77 | $8.00 | $8.19 | $8.19 | 190,665 |
| 2023-03-06 | $8.89 | $8.89 | $8.40 | $8.67 | $8.67 | 110,126 |
| 2023-03-03 | $8.18 | $8.81 | $8.11 | $8.73 | $8.73 | 166,981 |
| 2023-03-02 | $8.53 | $8.98 | $8.17 | $8.17 | $8.17 | 273,553 |
| 2023-03-01 | $8.43 | $9.10 | $8.43 | $9.01 | $9.01 | 166,337 |
| 2023-02-28 | $9.63 | $9.66 | $8.52 | $8.56 | $8.56 | 346,712 |
| 2023-02-27 | $9.79 | $10.13 | $9.45 | $9.70 | $9.70 | 1,857,231 |
| 2023-02-24 | $9.89 | $9.89 | $9.36 | $9.54 | $9.54 | 146,100 |
| 2023-02-23 | $9.82 | $10.12 | $9.65 | $9.95 | $9.95 | 174,317 |
| 2023-02-22 | $9.51 | $9.80 | $9.41 | $9.78 | $9.78 | 130,065 |
| 2023-02-21 | $9.64 | $9.74 | $9.17 | $9.46 | $9.46 | 178,491 |
| 2023-02-17 | $9.27 | $10.12 | $9.17 | $9.71 | $9.71 | 238,899 |
| 2023-02-16 | $9.11 | $9.58 | $8.75 | $9.22 | $9.22 | 178,948 |
| 2023-02-15 | $8.56 | $9.96 | $8.50 | $9.31 | $9.31 | 660,004 |
| 2023-02-14 | $7.85 | $8.52 | $7.72 | $8.44 | $8.44 | 659,273 |
| 2023-02-13 | $8.21 | $8.40 | $7.43 | $7.95 | $7.95 | 1,144,752 |
| 2023-02-10 | $8.80 | $8.80 | $7.96 | $8.13 | $8.13 | 1,904,338 |
| 2023-02-09 | $11.71 | $11.84 | $11.50 | $11.56 | $11.56 | 251,959 |
| 2023-02-08 | $12.07 | $12.10 | $11.32 | $11.63 | $11.63 | 124,209 |
| 2023-02-07 | $12.01 | $12.30 | $11.71 | $11.99 | $11.99 | 216,647 |
| 2023-02-06 | $12.00 | $12.02 | $11.65 | $11.99 | $11.99 | 213,471 |
| 2023-02-03 | $11.73 | $12.02 | $11.61 | $11.97 | $11.97 | 225,057 |
| 2023-02-02 | $11.90 | $12.09 | $11.78 | $12.00 | $12.00 | 252,384 |
| 2023-02-01 | $11.97 | $11.97 | $11.55 | $11.72 | $11.72 | 202,570 |
| 2023-01-31 | $12.00 | $12.23 | $11.89 | $11.93 | $11.93 | 305,545 |
| 2023-01-30 | $12.20 | $12.54 | $11.87 | $11.99 | $11.99 | 401,507 |
| 2023-01-27 | $11.58 | $13.44 | $11.37 | $12.36 | $12.36 | 521,211 |
| 2023-01-26 | $10.76 | $12.11 | $10.60 | $11.58 | $11.58 | 469,967 |
| 2023-01-25 | $9.45 | $10.83 | $9.29 | $10.63 | $10.63 | 376,847 |
| 2023-01-24 | $8.70 | $9.77 | $8.56 | $9.60 | $9.60 | 285,665 |
| 2023-01-23 | $8.55 | $8.94 | $8.10 | $8.74 | $8.74 | 278,759 |
| 2023-01-20 | $8.54 | $8.69 | $8.17 | $8.61 | $8.61 | 209,600 |
| 2023-01-19 | $8.49 | $8.52 | $8.20 | $8.35 | $8.35 | 167,220 |
| 2023-01-18 | $8.80 | $9.41 | $8.36 | $8.49 | $8.49 | 341,039 |
| 2023-01-17 | $8.23 | $9.00 | $7.91 | $8.79 | $8.79 | 406,326 |
| 2023-01-13 | $7.45 | $8.29 | $7.43 | $8.27 | $8.27 | 357,166 |
| 2023-01-12 | $7.28 | $7.38 | $6.80 | $7.38 | $7.38 | 456,175 |
| 2023-01-11 | $7.58 | $7.77 | $7.27 | $7.31 | $7.31 | 279,012 |
| 2023-01-10 | $7.76 | $8.00 | $6.97 | $7.54 | $7.54 | 519,818 |
| 2023-01-09 | $7.58 | $8.58 | $7.43 | $7.77 | $7.77 | 1,264,965 |
| 2023-01-06 | $7.71 | $8.07 | $7.43 | $7.52 | $7.52 | 648,345 |
| 2023-01-05 | $8.18 | $8.36 | $7.38 | $7.71 | $7.71 | 631,158 |
| 2023-01-04 | $8.92 | $9.04 | $7.15 | $8.26 | $8.26 | 1,513,070 |
| 2023-01-03 | $11.50 | $12.57 | $11.32 | $11.99 | $11.99 | 374,552 |
| 2022-12-30 | $11.19 | $11.38 | $11.00 | $11.22 | $11.22 | 117,654 |
| 2022-12-29 | $10.24 | $11.62 | $10.20 | $11.27 | $11.27 | 165,277 |
| 2022-12-28 | $10.18 | $10.50 | $9.99 | $10.16 | $10.16 | 131,305 |
| 2022-12-27 | $11.32 | $11.33 | $10.01 | $10.20 | $10.20 | 124,354 |
| 2022-12-23 | $11.40 | $11.55 | $10.81 | $11.29 | $11.29 | 83,363 |
| 2022-12-22 | $11.24 | $11.59 | $11.01 | $11.53 | $11.53 | 116,742 |
| 2022-12-21 | $10.52 | $11.54 | $10.52 | $11.33 | $11.33 | 141,026 |
| 2022-12-20 | $10.21 | $10.94 | $10.21 | $10.46 | $10.46 | 167,944 |
| 2022-12-19 | $10.84 | $10.84 | $10.00 | $10.23 | $10.23 | 153,788 |
| 2022-12-16 | $9.95 | $10.96 | $9.53 | $10.79 | $10.79 | 380,525 |
| 2022-12-15 | $10.82 | $10.93 | $10.10 | $10.16 | $10.16 | 87,324 |
| 2022-12-14 | $10.73 | $11.61 | $10.45 | $11.03 | $11.03 | 198,747 |
| 2022-12-13 | $10.50 | $11.53 | $10.43 | $10.68 | $10.68 | 236,741 |
| 2022-12-12 | $10.00 | $10.26 | $9.81 | $10.06 | $10.06 | 74,761 |
| 2022-12-09 | $10.67 | $10.67 | $9.92 | $9.95 | $9.95 | 93,927 |
| 2022-12-08 | $10.74 | $11.20 | $10.31 | $10.72 | $10.72 | 102,372 |
| 2022-12-07 | $10.95 | $11.10 | $10.54 | $10.68 | $10.68 | 108,779 |
| 2022-12-06 | $11.07 | $11.23 | $10.80 | $10.95 | $10.95 | 117,987 |
| 2022-12-05 | $10.34 | $11.27 | $10.04 | $11.07 | $11.07 | 187,084 |
| 2022-12-02 | $9.66 | $10.38 | $9.64 | $10.33 | $10.33 | 126,078 |
| 2022-12-01 | $10.01 | $10.01 | $9.51 | $9.84 | $9.84 | 127,230 |
| 2022-11-30 | $9.38 | $10.02 | $9.22 | $9.98 | $9.98 | 307,906 |
| 2022-11-29 | $9.19 | $9.41 | $9.12 | $9.33 | $9.33 | 83,619 |
| 2022-11-28 | $9.51 | $9.66 | $9.04 | $9.20 | $9.20 | 107,312 |
| 2022-11-25 | $9.74 | $9.90 | $9.51 | $9.53 | $9.53 | 57,407 |
| 2022-11-23 | $9.80 | $10.21 | $9.65 | $9.75 | $9.75 | 50,899 |
| 2022-11-22 | $9.80 | $10.71 | $9.41 | $9.75 | $9.75 | 79,098 |
| 2022-11-21 | $9.59 | $10.02 | $9.29 | $9.74 | $9.74 | 173,125 |
| 2022-11-18 | $10.27 | $10.33 | $9.95 | $10.09 | $10.09 | 63,266 |
| 2022-11-17 | $9.80 | $10.32 | $9.57 | $9.96 | $9.96 | 137,334 |
| 2022-11-16 | $10.30 | $10.44 | $9.89 | $10.05 | $10.05 | 92,240 |
| 2022-11-15 | $10.71 | $10.71 | $10.11 | $10.33 | $10.33 | 135,931 |
| 2022-11-14 | $10.60 | $10.91 | $10.06 | $10.46 | $10.46 | 148,852 |
| 2022-11-11 | $10.36 | $11.15 | $10.23 | $10.59 | $10.59 | 165,217 |
| 2022-11-10 | $9.63 | $10.57 | $9.22 | $10.29 | $10.29 | 200,677 |
| 2022-11-09 | $9.52 | $10.35 | $9.03 | $9.18 | $9.18 | 176,390 |
| 2022-11-08 | $10.24 | $10.34 | $9.87 | $9.93 | $9.93 | 141,435 |
| 2022-11-07 | $9.83 | $10.19 | $9.83 | $10.18 | $10.18 | 173,698 |
| 2022-11-04 | $10.28 | $10.38 | $9.63 | $9.94 | $9.94 | 141,719 |
| 2022-11-03 | $10.27 | $10.69 | $10.00 | $10.08 | $10.08 | 87,114 |
| 2022-11-02 | $10.91 | $11.07 | $10.28 | $10.30 | $10.30 | 115,638 |
| 2022-11-01 | $10.80 | $11.27 | $10.78 | $11.01 | $11.01 | 88,005 |
| 2022-10-31 | $10.46 | $10.75 | $10.42 | $10.60 | $10.60 | 182,345 |
| 2022-10-28 | $10.38 | $10.53 | $10.14 | $10.44 | $10.44 | 142,835 |
| 2022-10-27 | $10.83 | $10.93 | $10.15 | $10.30 | $10.30 | 79,831 |
| 2022-10-26 | $10.64 | $11.73 | $10.45 | $10.71 | $10.71 | 178,251 |
| 2022-10-25 | $9.58 | $10.53 | $9.58 | $10.49 | $10.49 | 169,096 |
| 2022-10-24 | $10.05 | $10.22 | $9.63 | $9.68 | $9.68 | 128,088 |
| 2022-10-21 | $10.21 | $10.26 | $9.85 | $9.98 | $9.98 | 178,109 |
| 2022-10-20 | $10.08 | $10.16 | $9.76 | $9.92 | $9.92 | 165,534 |
| 2022-10-19 | $10.09 | $10.71 | $9.75 | $10.04 | $10.04 | 183,679 |
| 2022-10-18 | $10.55 | $11.10 | $9.89 | $10.08 | $10.08 | 134,609 |
| 2022-10-17 | $9.94 | $10.80 | $9.85 | $10.51 | $10.51 | 189,658 |
| 2022-10-14 | $10.00 | $10.60 | $9.63 | $9.74 | $9.74 | 115,865 |
| 2022-10-13 | $9.84 | $10.17 | $9.71 | $9.97 | $9.97 | 156,350 |
| 2022-10-12 | $10.49 | $10.69 | $9.72 | $10.15 | $10.15 | 100,374 |
| 2022-10-11 | $10.05 | $11.00 | $9.72 | $10.63 | $10.63 | 108,310 |
| 2022-10-10 | $10.18 | $10.47 | $9.78 | $10.18 | $10.18 | 88,285 |
| 2022-10-07 | $10.35 | $10.88 | $9.93 | $10.15 | $10.15 | 135,145 |
| 2022-10-06 | $10.62 | $10.89 | $10.34 | $10.68 | $10.68 | 80,517 |
| 2022-10-05 | $10.47 | $10.99 | $10.36 | $10.77 | $10.77 | 97,740 |
| 2022-10-04 | $9.87 | $11.26 | $9.87 | $10.97 | $10.97 | 138,147 |
| 2022-10-03 | $11.19 | $11.19 | $9.77 | $9.86 | $9.86 | 103,752 |
| 2022-09-30 | $10.58 | $12.32 | $10.18 | $11.08 | $11.08 | 190,252 |
| 2022-09-29 | $10.31 | $10.72 | $10.11 | $10.58 | $10.58 | 108,185 |
| 2022-09-28 | $9.94 | $10.36 | $9.86 | $10.29 | $10.29 | 129,890 |
| 2022-09-27 | $9.95 | $10.37 | $9.62 | $9.85 | $9.85 | 90,126 |
| 2022-09-26 | $9.50 | $10.05 | $9.50 | $9.80 | $9.80 | 108,865 |
| 2022-09-23 | $9.88 | $9.88 | $9.26 | $9.59 | $9.59 | 214,351 |
| 2022-09-22 | $10.60 | $10.72 | $9.81 | $10.02 | $10.02 | 2,604,556 |
| 2022-09-21 | $10.56 | $11.45 | $10.36 | $10.61 | $10.61 | 173,961 |
| 2022-09-20 | $9.99 | $10.80 | $9.82 | $10.48 | $10.48 | 354,680 |
| 2022-09-19 | $10.10 | $10.28 | $9.58 | $10.05 | $10.05 | 411,233 |
| 2022-09-16 | $10.00 | $10.61 | $9.60 | $10.38 | $10.38 | 1,231,415 |
| 2022-09-15 | $9.16 | $10.19 | $8.85 | $9.97 | $9.97 | 549,105 |
| 2022-09-14 | $9.92 | $10.07 | $8.75 | $9.27 | $9.27 | 342,472 |
| 2022-09-13 | $10.01 | $10.50 | $9.86 | $9.97 | $9.97 | 197,858 |
| 2022-09-12 | $9.32 | $10.56 | $9.02 | $10.26 | $10.26 | 159,749 |
| 2022-09-09 | $8.89 | $9.32 | $8.51 | $9.28 | $9.28 | 130,617 |
| 2022-09-08 | $8.12 | $8.93 | $7.89 | $8.79 | $8.79 | 165,807 |
| 2022-09-07 | $8.22 | $8.32 | $7.93 | $8.17 | $8.17 | 196,359 |
| 2022-09-06 | $8.61 | $9.04 | $8.06 | $8.36 | $8.36 | 175,080 |
| 2022-09-02 | $8.87 | $9.08 | $8.46 | $8.60 | $8.60 | 123,506 |
| 2022-09-01 | $8.41 | $8.77 | $8.29 | $8.74 | $8.74 | 132,247 |
| 2022-08-31 | $8.55 | $9.01 | $8.53 | $8.54 | $8.54 | 264,373 |
| 2022-08-30 | $8.48 | $9.02 | $8.20 | $8.49 | $8.49 | 121,377 |
| 2022-08-29 | $8.70 | $8.92 | $8.43 | $8.50 | $8.50 | 138,223 |
| 2022-08-26 | $9.22 | $9.22 | $8.61 | $8.75 | $8.75 | 126,747 |
| 2022-08-25 | $9.32 | $9.39 | $9.00 | $9.21 | $9.21 | 128,489 |
| 2022-08-24 | $8.89 | $9.37 | $8.76 | $9.31 | $9.31 | 194,251 |
| 2022-08-23 | $10.10 | $10.17 | $9.00 | $9.00 | $9.00 | 286,781 |
| 2022-08-22 | $10.20 | $10.59 | $9.79 | $10.08 | $10.08 | 206,705 |
| 2022-08-19 | $11.89 | $11.98 | $10.25 | $10.54 | $10.54 | 140,594 |
| 2022-08-18 | $11.49 | $12.81 | $11.13 | $12.11 | $12.11 | 223,922 |
| 2022-08-17 | $11.47 | $11.84 | $11.33 | $11.48 | $11.48 | 202,152 |
| 2022-08-16 | $11.51 | $11.85 | $11.13 | $11.55 | $11.55 | 209,883 |
| 2022-08-15 | $10.43 | $11.80 | $10.00 | $11.55 | $11.55 | 212,749 |
| 2022-08-12 | $9.14 | $10.70 | $8.95 | $10.64 | $10.64 | 333,665 |
| 2022-08-11 | $9.00 | $9.19 | $8.50 | $9.14 | $9.14 | 211,580 |
| 2022-08-10 | $9.25 | $9.40 | $8.50 | $9.04 | $9.04 | 216,238 |
| 2022-08-09 | $7.28 | $9.20 | $7.18 | $8.86 | $8.86 | 3,157,597 |
| 2022-08-08 | $7.25 | $7.41 | $7.06 | $7.29 | $7.29 | 237,026 |
| 2022-08-05 | $6.84 | $7.29 | $6.84 | $7.25 | $7.25 | 281,264 |
| 2022-08-04 | $7.12 | $7.20 | $6.92 | $7.04 | $7.04 | 229,333 |
| 2022-08-03 | $6.54 | $7.02 | $6.25 | $7.00 | $7.00 | 322,036 |
| 2022-08-02 | $8.35 | $8.39 | $6.25 | $6.46 | $6.46 | 973,115 |
| 2022-08-01 | $9.16 | $9.48 | $8.91 | $9.07 | $9.07 | 115,167 |
| 2022-07-29 | $9.69 | $9.69 | $9.08 | $9.21 | $9.21 | 109,920 |
| 2022-07-28 | $10.00 | $10.13 | $9.25 | $9.75 | $9.75 | 95,656 |
| 2022-07-27 | $9.85 | $10.11 | $9.63 | $9.98 | $9.98 | 71,207 |
| 2022-07-26 | $9.75 | $9.81 | $9.20 | $9.66 | $9.66 | 113,288 |
| 2022-07-25 | $9.87 | $9.98 | $9.38 | $9.84 | $9.84 | 82,490 |
| 2022-07-22 | $10.21 | $10.21 | $9.60 | $9.76 | $9.76 | 65,838 |
| 2022-07-21 | $10.18 | $10.38 | $10.05 | $10.17 | $10.17 | 63,985 |
| 2022-07-20 | $10.04 | $10.54 | $9.73 | $10.18 | $10.18 | 118,757 |
| 2022-07-19 | $9.39 | $10.66 | $9.20 | $10.10 | $10.10 | 158,616 |
| 2022-07-18 | $9.86 | $10.24 | $9.13 | $9.18 | $9.18 | 59,106 |
| 2022-07-15 | $9.65 | $9.79 | $9.11 | $9.63 | $9.63 | 86,679 |
| 2022-07-14 | $9.41 | $9.53 | $9.31 | $9.44 | $9.44 | 42,291 |
| 2022-07-13 | $9.13 | $9.90 | $8.17 | $9.68 | $9.68 | 77,434 |
| 2022-07-12 | $9.67 | $9.81 | $8.89 | $9.30 | $9.30 | 142,229 |
| 2022-07-11 | $10.14 | $10.26 | $9.42 | $9.72 | $9.72 | 109,000 |
| 2022-07-08 | $10.24 | $10.53 | $9.86 | $10.26 | $10.26 | 133,732 |
| 2022-07-07 | $9.92 | $11.01 | $9.92 | $10.40 | $10.40 | 191,229 |
| 2022-07-06 | $9.64 | $10.32 | $9.64 | $9.79 | $9.79 | 112,886 |
| 2022-07-05 | $8.95 | $9.94 | $8.90 | $9.61 | $9.61 | 164,119 |
| 2022-07-01 | $8.41 | $9.28 | $8.07 | $9.07 | $9.07 | 144,734 |
| 2022-06-30 | $8.15 | $8.59 | $7.98 | $8.44 | $8.44 | 183,338 |
| 2022-06-29 | $8.31 | $8.64 | $7.92 | $8.36 | $8.36 | 116,107 |
| 2022-06-28 | $9.05 | $9.16 | $8.16 | $8.20 | $8.20 | 189,804 |
| 2022-06-27 | $8.64 | $9.15 | $8.39 | $9.04 | $9.04 | 180,764 |
| 2022-06-24 | $8.31 | $8.68 | $8.13 | $8.59 | $8.59 | 538,940 |
| 2022-06-23 | $7.69 | $8.19 | $7.53 | $8.15 | $8.15 | 142,396 |
| 2022-06-22 | $7.33 | $8.38 | $7.32 | $7.73 | $7.73 | 288,063 |
| 2022-06-21 | $6.54 | $7.71 | $6.42 | $7.57 | $7.57 | 841,783 |
| 2022-06-17 | $6.22 | $6.71 | $6.22 | $6.27 | $6.27 | 548,362 |
| 2022-06-16 | $6.32 | $6.53 | $6.10 | $6.22 | $6.22 | 229,273 |
| 2022-06-15 | $6.25 | $6.62 | $6.23 | $6.55 | $6.55 | 333,606 |
| 2022-06-14 | $6.48 | $6.80 | $6.10 | $6.20 | $6.20 | 143,795 |
| 2022-06-13 | $6.53 | $6.80 | $6.28 | $6.43 | $6.43 | 359,721 |
| 2022-06-10 | $7.03 | $7.10 | $6.75 | $6.78 | $6.78 | 173,619 |
| 2022-06-09 | $7.35 | $7.52 | $7.11 | $7.17 | $7.17 | 226,820 |
| 2022-06-08 | $7.22 | $7.84 | $7.22 | $7.45 | $7.45 | 162,749 |
| 2022-06-07 | $6.78 | $7.35 | $6.78 | $7.25 | $7.25 | 232,308 |
| 2022-06-06 | $7.30 | $7.30 | $6.70 | $6.83 | $6.83 | 324,734 |
| 2022-06-03 | $7.20 | $7.52 | $7.08 | $7.16 | $7.16 | 138,055 |
| 2022-06-02 | $7.14 | $7.31 | $6.92 | $7.18 | $7.18 | 133,392 |
| 2022-06-01 | $7.22 | $7.34 | $7.01 | $7.19 | $7.19 | 262,272 |
| 2022-05-31 | $7.50 | $7.50 | $7.09 | $7.17 | $7.17 | 311,086 |
| 2022-05-27 | $7.48 | $7.62 | $7.30 | $7.44 | $7.44 | 157,467 |
| 2022-05-26 | $7.39 | $7.61 | $7.17 | $7.41 | $7.41 | 217,067 |
| 2022-05-25 | $7.74 | $7.82 | $7.01 | $7.40 | $7.40 | 536,325 |
| 2022-05-24 | $8.21 | $8.23 | $7.67 | $7.81 | $7.81 | 201,401 |
| 2022-05-23 | $8.88 | $8.91 | $8.15 | $8.41 | $8.41 | 259,644 |
| 2022-05-20 | $8.60 | $9.22 | $8.46 | $8.67 | $8.67 | 246,318 |
| 2022-05-19 | $9.00 | $9.09 | $8.45 | $8.51 | $8.51 | 345,984 |
| 2022-05-18 | $9.67 | $9.88 | $8.61 | $8.95 | $8.95 | 348,950 |
| 2022-05-17 | $8.69 | $10.25 | $8.69 | $9.95 | $9.95 | 832,817 |
| 2022-05-16 | $8.02 | $8.58 | $7.94 | $8.19 | $8.19 | 471,280 |
| 2022-05-13 | $6.94 | $8.51 | $6.94 | $7.99 | $7.99 | 570,665 |
| 2022-05-12 | $8.37 | $8.55 | $6.74 | $6.92 | $6.92 | 835,186 |
| 2022-05-11 | $8.30 | $8.76 | $7.69 | $8.37 | $8.37 | 945,015 |
| 2022-05-10 | $9.00 | $9.35 | $7.51 | $8.21 | $8.21 | 876,902 |
| 2022-05-09 | $11.18 | $11.37 | $8.88 | $8.93 | $8.93 | 537,438 |
| 2022-05-06 | $12.57 | $13.26 | $11.43 | $11.51 | $11.51 | 353,780 |
| 2022-05-05 | $13.64 | $13.99 | $12.71 | $13.07 | $13.07 | 289,413 |
| 2022-05-04 | $14.14 | $14.14 | $13.11 | $13.65 | $13.65 | 581,817 |
| 2022-05-03 | $13.95 | $14.84 | $13.68 | $14.63 | $14.63 | 310,483 |
| 2022-05-02 | $13.13 | $13.98 | $13.00 | $13.96 | $13.96 | 180,085 |
| 2022-04-29 | $13.25 | $13.92 | $12.68 | $12.94 | $12.94 | 136,166 |
| 2022-04-28 | $12.87 | $13.38 | $12.39 | $13.30 | $13.30 | 86,130 |
| 2022-04-27 | $12.94 | $13.24 | $12.73 | $12.78 | $12.78 | 97,252 |
| 2022-04-26 | $13.42 | $13.53 | $12.74 | $12.91 | $12.91 | 113,884 |
| 2022-04-25 | $13.43 | $14.20 | $13.43 | $13.61 | $13.61 | 92,461 |
| 2022-04-22 | $13.82 | $14.05 | $13.29 | $13.60 | $13.60 | 97,115 |
| 2022-04-21 | $14.49 | $14.84 | $13.37 | $13.91 | $13.91 | 111,316 |
| 2022-04-20 | $14.48 | $14.67 | $13.83 | $14.28 | $14.28 | 87,677 |
| 2022-04-19 | $14.45 | $14.91 | $14.09 | $14.40 | $14.40 | 66,116 |
| 2022-04-18 | $14.85 | $15.01 | $14.12 | $14.53 | $14.53 | 92,172 |
| 2022-04-14 | $14.97 | $15.11 | $14.24 | $14.74 | $14.74 | 107,912 |
| 2022-04-13 | $14.39 | $14.84 | $14.05 | $14.83 | $14.83 | 78,722 |
| 2022-04-12 | $15.32 | $15.32 | $14.02 | $14.34 | $14.34 | 120,083 |
| 2022-04-11 | $15.00 | $15.39 | $15.00 | $15.04 | $15.04 | 202,119 |
| 2022-04-08 | $15.44 | $15.53 | $15.00 | $15.08 | $15.08 | 73,293 |
| 2022-04-07 | $15.47 | $15.63 | $14.99 | $15.43 | $15.43 | 175,871 |
| 2022-04-06 | $15.02 | $16.07 | $15.00 | $15.50 | $15.50 | 259,710 |
| 2022-04-05 | $15.00 | $15.36 | $14.94 | $15.08 | $15.08 | 60,969 |
| 2022-04-04 | $14.44 | $15.17 | $14.44 | $14.99 | $14.99 | 206,757 |
| 2022-04-01 | $13.58 | $14.35 | $13.47 | $14.24 | $14.24 | 84,547 |
| 2022-03-31 | $13.66 | $14.06 | $13.51 | $13.61 | $13.61 | 131,876 |
| 2022-03-30 | $14.19 | $14.73 | $13.62 | $13.69 | $13.69 | 69,037 |
| 2022-03-29 | $13.37 | $14.22 | $13.19 | $14.10 | $14.10 | 61,891 |
| 2022-03-28 | $13.16 | $13.35 | $12.59 | $13.29 | $13.29 | 98,714 |
| 2022-03-25 | $13.50 | $14.18 | $12.98 | $13.24 | $13.24 | 87,417 |
| 2022-03-24 | $14.05 | $14.53 | $13.26 | $13.60 | $13.60 | 57,084 |
| 2022-03-23 | $14.49 | $14.69 | $13.91 | $13.93 | $13.93 | 71,182 |
| 2022-03-22 | $13.41 | $15.05 | $13.19 | $14.67 | $14.67 | 104,420 |
| 2022-03-21 | $13.20 | $13.38 | $12.93 | $13.36 | $13.36 | 158,622 |
| 2022-03-18 | $12.54 | $13.88 | $12.13 | $13.10 | $13.10 | 295,416 |
| 2022-03-17 | $12.00 | $12.86 | $11.83 | $12.75 | $12.75 | 201,953 |
| 2022-03-16 | $11.78 | $12.33 | $11.33 | $12.03 | $12.03 | 150,308 |
| 2022-03-15 | $12.20 | $12.21 | $11.51 | $11.55 | $11.55 | 87,454 |
| 2022-03-14 | $13.49 | $13.53 | $12.06 | $12.23 | $12.23 | 169,783 |
| 2022-03-11 | $14.70 | $14.70 | $13.50 | $13.66 | $13.66 | 140,931 |
| 2022-03-10 | $15.50 | $15.95 | $14.38 | $14.75 | $14.75 | 139,472 |
| 2022-03-09 | $16.23 | $16.50 | $15.76 | $15.99 | $15.99 | 133,810 |
| 2022-03-08 | $16.62 | $16.84 | $16.03 | $16.15 | $16.15 | 76,380 |
| 2022-03-07 | $17.44 | $17.44 | $16.60 | $16.74 | $16.74 | 72,585 |
| 2022-03-04 | $17.63 | $17.93 | $17.22 | $17.37 | $17.37 | 49,762 |
| 2022-03-03 | $18.50 | $18.77 | $17.67 | $17.92 | $17.92 | 101,752 |
| 2022-03-02 | $18.37 | $19.06 | $18.22 | $18.50 | $18.50 | 101,891 |
| 2022-03-01 | $18.10 | $18.33 | $17.94 | $18.13 | $18.13 | 69,385 |
| 2022-02-28 | $18.41 | $18.70 | $17.92 | $18.13 | $18.13 | 99,482 |
| 2022-02-25 | $18.87 | $18.99 | $18.03 | $18.50 | $18.50 | 75,171 |
| 2022-02-24 | $18.00 | $18.90 | $18.00 | $18.65 | $18.65 | 149,564 |
| 2022-02-23 | $19.01 | $19.06 | $18.50 | $18.68 | $18.68 | 62,899 |
| 2022-02-22 | $18.05 | $19.37 | $17.92 | $18.81 | $18.81 | 131,157 |
| 2022-02-18 | $18.48 | $18.68 | $17.65 | $17.88 | $17.88 | 109,237 |
| 2022-02-17 | $19.04 | $19.37 | $18.46 | $18.57 | $18.57 | 134,560 |
| 2022-02-16 | $19.60 | $19.79 | $18.79 | $19.13 | $19.13 | 108,943 |
| 2022-02-15 | $17.98 | $19.95 | $17.98 | $19.70 | $19.70 | 127,751 |
| 2022-02-14 | $18.25 | $18.30 | $17.55 | $17.64 | $17.64 | 166,460 |
| 2022-02-11 | $18.49 | $19.45 | $17.80 | $17.86 | $17.86 | 327,272 |
| 2022-02-10 | $17.19 | $18.97 | $16.86 | $18.78 | $18.78 | 333,444 |
| 2022-02-09 | $16.71 | $18.20 | $16.71 | $17.30 | $17.30 | 144,301 |
| 2022-02-08 | $16.14 | $16.63 | $15.90 | $16.56 | $16.56 | 51,464 |
| 2022-02-07 | $16.42 | $16.69 | $16.03 | $16.12 | $16.12 | 45,476 |
| 2022-02-04 | $16.29 | $16.80 | $16.01 | $16.42 | $16.42 | 62,770 |
| 2022-02-03 | $17.01 | $17.19 | $16.25 | $16.29 | $16.29 | 171,180 |
| 2022-02-02 | $17.29 | $17.60 | $17.03 | $17.24 | $17.24 | 95,320 |
| 2022-02-01 | $16.83 | $17.83 | $16.51 | $17.50 | $17.50 | 290,223 |
| 2022-01-31 | $16.57 | $17.36 | $16.37 | $16.80 | $16.80 | 72,640 |
| 2022-01-28 | $16.29 | $16.40 | $14.98 | $16.37 | $16.37 | 118,614 |
| 2022-01-27 | $16.56 | $17.19 | $16.05 | $16.20 | $16.20 | 151,061 |
| 2022-01-26 | $16.03 | $17.20 | $15.91 | $16.50 | $16.50 | 135,387 |
| 2022-01-25 | $15.59 | $16.15 | $15.33 | $16.08 | $16.08 | 78,416 |
| 2022-01-24 | $14.94 | $16.31 | $14.14 | $16.04 | $16.04 | 126,210 |
| 2022-01-21 | $15.00 | $15.36 | $14.70 | $15.15 | $15.15 | 107,155 |
| 2022-01-20 | $15.23 | $15.94 | $14.89 | $15.00 | $15.00 | 95,875 |
| 2022-01-19 | $14.99 | $15.54 | $14.88 | $15.21 | $15.21 | 222,680 |
| 2022-01-18 | $15.11 | $15.65 | $14.04 | $14.90 | $14.90 | 128,717 |
| 2022-01-14 | $14.46 | $15.29 | $14.17 | $15.16 | $15.16 | 120,241 |
| 2022-01-13 | $15.38 | $15.45 | $14.66 | $14.76 | $14.76 | 73,596 |
| 2022-01-12 | $16.54 | $16.54 | $15.07 | $15.22 | $15.22 | 182,999 |
| 2022-01-11 | $16.39 | $16.39 | $15.32 | $15.79 | $15.79 | 159,674 |
| 2022-01-10 | $16.51 | $16.86 | $15.35 | $16.04 | $16.04 | 95,295 |
| 2022-01-07 | $17.26 | $17.81 | $16.61 | $16.69 | $16.69 | 82,487 |
| 2022-01-06 | $18.32 | $18.49 | $17.30 | $17.36 | $17.36 | 106,753 |
| 2022-01-05 | $19.68 | $19.94 | $18.01 | $18.15 | $18.15 | 155,109 |
| 2022-01-04 | $19.97 | $20.30 | $19.11 | $20.06 | $20.06 | 221,047 |
| 2022-01-03 | $19.68 | $20.12 | $19.34 | $19.98 | $19.98 | 50,666 |
| 2021-12-31 | $19.47 | $19.76 | $19.24 | $19.67 | $19.67 | 84,428 |
| 2021-12-30 | $19.00 | $20.00 | $19.00 | $19.46 | $19.46 | 79,932 |
| 2021-12-29 | $19.18 | $19.69 | $19.00 | $19.10 | $19.10 | 78,299 |
| 2021-12-28 | $19.92 | $20.07 | $18.75 | $19.19 | $19.19 | 73,656 |
| 2021-12-27 | $19.37 | $20.13 | $19.37 | $20.00 | $20.00 | 146,267 |
| 2021-12-23 | $19.77 | $20.00 | $19.64 | $19.79 | $19.79 | 65,559 |
| 2021-12-22 | $19.31 | $19.99 | $19.21 | $19.72 | $19.72 | 100,968 |
| 2021-12-21 | $19.15 | $19.85 | $18.93 | $19.36 | $19.36 | 92,157 |
| 2021-12-20 | $18.66 | $19.41 | $17.81 | $19.03 | $19.03 | 128,426 |
| 2021-12-17 | $17.97 | $19.32 | $17.58 | $19.11 | $19.11 | 330,018 |
| 2021-12-16 | $19.37 | $19.84 | $17.82 | $18.03 | $18.03 | 150,250 |
| 2021-12-15 | $18.07 | $19.19 | $17.52 | $19.12 | $19.12 | 127,105 |
| 2021-12-14 | $18.69 | $19.36 | $17.93 | $18.09 | $18.09 | 84,422 |
| 2021-12-13 | $18.88 | $19.71 | $18.25 | $19.06 | $19.06 | 77,813 |
| 2021-12-10 | $19.55 | $19.93 | $18.89 | $18.98 | $18.98 | 99,930 |
| 2021-12-09 | $19.07 | $19.58 | $18.72 | $19.35 | $19.35 | 109,296 |
| 2021-12-08 | $19.07 | $19.69 | $18.83 | $19.27 | $19.27 | 113,547 |
| 2021-12-07 | $18.98 | $19.72 | $18.73 | $19.06 | $19.06 | 81,688 |
| 2021-12-06 | $18.30 | $18.95 | $17.67 | $18.73 | $18.73 | 84,747 |
| 2021-12-03 | $18.23 | $18.64 | $17.82 | $18.20 | $18.20 | 80,286 |
| 2021-12-02 | $17.82 | $18.84 | $17.42 | $18.70 | $18.70 | 135,006 |
| 2021-12-01 | $18.23 | $18.96 | $17.82 | $17.83 | $17.83 | 203,276 |
| 2021-11-30 | $18.74 | $19.40 | $17.79 | $17.94 | $17.94 | 397,974 |
| 2021-11-29 | $19.90 | $19.90 | $18.69 | $18.74 | $18.74 | 161,759 |
| 2021-11-26 | $20.29 | $20.74 | $19.64 | $19.80 | $19.80 | 78,273 |
| 2021-11-24 | $20.27 | $20.92 | $20.05 | $20.81 | $20.81 | 119,197 |
| 2021-11-23 | $20.27 | $20.47 | $19.51 | $20.37 | $20.37 | 160,058 |
| 2021-11-22 | $19.93 | $20.99 | $19.55 | $20.46 | $20.46 | 124,438 |
| 2021-11-19 | $20.86 | $21.15 | $19.90 | $20.08 | $20.08 | 272,615 |
| 2021-11-18 | $21.08 | $21.46 | $20.43 | $20.85 | $20.85 | 201,620 |
| 2021-11-17 | $21.00 | $21.38 | $20.47 | $21.04 | $21.04 | 191,461 |
| 2021-11-16 | $21.36 | $21.65 | $20.82 | $21.23 | $21.23 | 115,221 |
| 2021-11-15 | $22.03 | $22.10 | $21.39 | $21.57 | $21.57 | 154,175 |
| 2021-11-12 | $22.28 | $22.58 | $21.53 | $21.80 | $21.80 | 176,680 |
| 2021-11-11 | $22.00 | $22.37 | $21.78 | $22.00 | $22.00 | 240,788 |
| 2021-11-10 | $22.50 | $22.50 | $21.36 | $21.83 | $21.83 | 235,966 |
| 2021-11-09 | $22.98 | $23.14 | $22.18 | $22.73 | $22.73 | 431,194 |
| 2021-11-08 | $23.35 | $23.35 | $22.02 | $22.66 | $22.66 | 200,279 |
| 2021-11-05 | $23.00 | $23.69 | $21.71 | $22.34 | $22.34 | 183,243 |
| 2021-11-04 | $23.70 | $24.99 | $23.67 | $23.83 | $23.83 | 243,455 |
| 2021-11-03 | $23.19 | $25.07 | $22.84 | $23.50 | $23.50 | 173,103 |
| 2021-11-02 | $23.49 | $23.64 | $22.70 | $23.06 | $23.06 | 96,245 |
| 2021-11-01 | $23.50 | $24.34 | $23.00 | $23.38 | $23.38 | 260,552 |
| 2021-10-29 | $24.23 | $24.43 | $23.20 | $23.53 | $23.53 | 270,249 |
| 2021-10-28 | $26.95 | $27.32 | $23.78 | $24.24 | $24.24 | 639,227 |
| 2021-10-27 | $27.76 | $28.36 | $24.28 | $24.76 | $24.76 | 297,649 |
| 2021-10-26 | $30.29 | $31.53 | $29.91 | $31.04 | $31.04 | 57,846 |
| 2021-10-25 | $29.44 | $30.75 | $28.38 | $30.43 | $30.43 | 51,087 |
| 2021-10-22 | $29.15 | $29.61 | $28.69 | $29.20 | $29.20 | 164,717 |
| 2021-10-21 | $29.77 | $29.79 | $28.92 | $29.50 | $29.50 | 102,305 |
| 2021-10-20 | $29.53 | $30.20 | $29.03 | $29.68 | $29.68 | 302,811 |
| 2021-10-19 | $27.52 | $30.00 | $27.50 | $29.52 | $29.52 | 881,136 |
| 2021-10-18 | $33.46 | $33.46 | $26.00 | $27.26 | $27.26 | 1,458,851 |
| 2021-10-15 | $33.27 | $33.64 | $32.48 | $32.51 | $32.51 | 46,787 |
| 2021-10-14 | $33.24 | $33.93 | $32.49 | $32.74 | $32.74 | 85,936 |
| 2021-10-13 | $33.49 | $34.36 | $32.57 | $32.99 | $32.99 | 45,509 |
| 2021-10-12 | $32.21 | $33.74 | $32.06 | $33.15 | $33.15 | 47,593 |
| 2021-10-11 | $32.04 | $32.55 | $32.00 | $32.01 | $32.01 | 42,969 |
| 2021-10-08 | $32.91 | $32.91 | $31.82 | $32.01 | $32.01 | 30,169 |
| 2021-10-07 | $32.68 | $33.16 | $32.41 | $32.69 | $32.69 | 80,256 |
| 2021-10-06 | $31.85 | $32.70 | $31.69 | $32.59 | $32.59 | 94,715 |
| 2021-10-05 | $33.18 | $33.79 | $31.71 | $32.15 | $32.15 | 61,188 |
| 2021-10-04 | $32.12 | $33.64 | $31.59 | $33.04 | $33.04 | 194,176 |
| 2021-10-01 | $32.04 | $32.89 | $31.85 | $32.24 | $32.24 | 53,534 |
| 2021-09-30 | $31.80 | $32.74 | $31.80 | $32.10 | $32.10 | 80,275 |
| 2021-09-29 | $32.04 | $32.04 | $31.00 | $31.60 | $31.60 | 67,678 |
| 2021-09-28 | $32.47 | $32.76 | $31.27 | $31.81 | $31.81 | 44,551 |
| 2021-09-27 | $32.23 | $33.68 | $31.86 | $32.91 | $32.91 | 40,663 |
| 2021-09-24 | $32.69 | $33.20 | $31.33 | $31.87 | $31.87 | 54,285 |
| 2021-09-23 | $32.15 | $33.37 | $31.89 | $33.06 | $33.06 | 26,669 |
| 2021-09-22 | $32.83 | $36.09 | $31.63 | $31.88 | $31.88 | 43,501 |
| 2021-09-21 | $33.15 | $33.56 | $32.28 | $32.58 | $32.58 | 146,311 |
| 2021-09-20 | $32.84 | $33.67 | $32.74 | $32.85 | $32.85 | 180,874 |
| 2021-09-17 | $33.14 | $34.43 | $32.25 | $33.65 | $33.65 | 169,021 |
| 2021-09-16 | $33.20 | $35.58 | $32.43 | $33.43 | $33.43 | 131,355 |
| 2021-09-15 | $33.01 | $33.97 | $32.81 | $33.17 | $33.17 | 91,829 |
| 2021-09-14 | $33.93 | $34.56 | $32.53 | $32.89 | $32.89 | 87,696 |
| 2021-09-13 | $33.72 | $34.36 | $33.08 | $33.61 | $33.61 | 49,622 |
| 2021-09-10 | $34.38 | $35.23 | $33.17 | $33.38 | $33.38 | 66,895 |
| 2021-09-09 | $34.84 | $35.41 | $33.81 | $34.17 | $34.17 | 58,750 |
| 2021-09-08 | $35.26 | $36.33 | $34.41 | $34.73 | $34.73 | 48,117 |
| 2021-09-07 | $35.85 | $36.29 | $32.30 | $35.41 | $35.41 | 47,980 |
| 2021-09-03 | $36.74 | $37.10 | $35.58 | $36.03 | $36.03 | 73,332 |
| 2021-09-02 | $36.47 | $37.17 | $36.07 | $36.83 | $36.83 | 120,427 |
| 2021-09-01 | $35.73 | $36.55 | $35.54 | $36.26 | $36.26 | 96,675 |
| 2021-08-31 | $34.58 | $35.79 | $34.55 | $35.59 | $35.59 | 66,060 |
| 2021-08-30 | $33.73 | $35.02 | $33.56 | $34.58 | $34.58 | 75,852 |
| 2021-08-27 | $32.49 | $34.00 | $32.49 | $33.64 | $33.64 | 96,285 |
| 2021-08-26 | $32.08 | $33.53 | $32.08 | $32.39 | $32.39 | 60,277 |
| 2021-08-25 | $34.11 | $34.11 | $32.00 | $32.30 | $32.30 | 62,783 |
| 2021-08-24 | $32.77 | $32.99 | $31.42 | $32.27 | $32.27 | 68,010 |
| 2021-08-23 | $31.84 | $33.49 | $31.27 | $32.92 | $32.92 | 139,194 |
| 2021-08-20 | $30.55 | $31.68 | $30.20 | $31.55 | $31.55 | 75,788 |
| 2021-08-19 | $30.72 | $31.82 | $30.09 | $30.81 | $30.81 | 58,771 |
| 2021-08-18 | $31.63 | $31.82 | $30.51 | $31.20 | $31.20 | 54,330 |
| 2021-08-17 | $31.46 | $31.75 | $30.00 | $31.68 | $31.68 | 61,643 |
| 2021-08-16 | $31.70 | $32.00 | $29.79 | $31.80 | $31.80 | 125,335 |
| 2021-08-13 | $32.42 | $32.85 | $31.43 | $32.00 | $32.00 | 103,188 |
| 2021-08-12 | $32.29 | $32.86 | $32.28 | $32.49 | $32.49 | 66,315 |
| 2021-08-11 | $32.74 | $33.80 | $32.17 | $32.52 | $32.52 | 48,726 |
| 2021-08-10 | $32.01 | $34.84 | $32.00 | $32.96 | $32.96 | 222,989 |
| 2021-08-09 | $33.51 | $33.51 | $31.76 | $32.04 | $32.04 | 72,449 |
| 2021-08-06 | $33.76 | $34.50 | $32.64 | $33.71 | $33.71 | 53,358 |
| 2021-08-05 | $32.62 | $33.98 | $32.21 | $33.42 | $33.42 | 85,183 |
| 2021-08-04 | $32.32 | $33.43 | $32.32 | $32.66 | $32.66 | 55,201 |
| 2021-08-03 | $32.04 | $32.89 | $31.15 | $32.64 | $32.64 | 63,541 |
| 2021-08-02 | $32.41 | $33.38 | $30.51 | $31.95 | $31.95 | 168,618 |
| 2021-07-30 | $31.76 | $32.56 | $31.22 | $32.10 | $32.10 | 81,788 |
| 2021-07-29 | $31.88 | $33.25 | $31.58 | $31.97 | $31.97 | 94,454 |
| 2021-07-28 | $30.82 | $32.55 | $30.56 | $31.83 | $31.83 | 38,284 |
| 2021-07-27 | $31.67 | $32.87 | $30.47 | $30.69 | $30.69 | 45,406 |
| 2021-07-26 | $32.61 | $33.01 | $31.55 | $31.79 | $31.79 | 101,274 |
| 2021-07-23 | $32.77 | $33.50 | $32.50 | $32.62 | $32.62 | 68,725 |
| 2021-07-22 | $33.40 | $34.22 | $32.53 | $32.68 | $32.68 | 111,139 |
| 2021-07-21 | $34.81 | $34.95 | $33.35 | $33.49 | $33.49 | 44,839 |
| 2021-07-20 | $32.90 | $35.04 | $32.90 | $34.81 | $34.81 | 69,801 |
| 2021-07-19 | $33.85 | $34.06 | $32.74 | $32.91 | $32.91 | 53,469 |
| 2021-07-16 | $34.42 | $34.42 | $33.85 | $33.92 | $33.92 | 51,854 |
| 2021-07-15 | $33.60 | $34.38 | $33.60 | $34.23 | $34.23 | 96,836 |
| 2021-07-14 | $34.15 | $34.89 | $33.85 | $34.59 | $34.59 | 118,373 |
| 2021-07-13 | $34.64 | $34.96 | $33.91 | $34.05 | $34.05 | 26,195 |
| 2021-07-12 | $34.56 | $35.09 | $33.92 | $34.95 | $34.95 | 38,105 |
| 2021-07-09 | $33.82 | $35.09 | $33.82 | $34.86 | $34.86 | 20,364 |
| 2021-07-08 | $34.32 | $34.36 | $33.46 | $34.15 | $34.15 | 52,242 |
| 2021-07-07 | $35.09 | $35.32 | $34.08 | $34.98 | $34.98 | 56,066 |
| 2021-07-06 | $34.98 | $35.22 | $33.85 | $34.93 | $34.93 | 59,334 |
| 2021-07-02 | $35.01 | $35.01 | $33.54 | $34.66 | $34.66 | 71,402 |
| 2021-07-01 | $33.86 | $35.67 | $33.86 | $35.21 | $35.21 | 94,988 |
| 2021-06-30 | $34.00 | $34.92 | $33.85 | $33.85 | $33.85 | 99,086 |
| 2021-06-29 | $34.71 | $34.82 | $33.84 | $34.00 | $34.00 | 98,079 |
| 2021-06-28 | $35.21 | $35.58 | $33.85 | $34.46 | $34.46 | 138,476 |
| 2021-06-25 | $35.00 | $36.49 | $34.72 | $35.00 | $35.00 | 1,086,109 |
| 2021-06-24 | $34.99 | $35.65 | $34.62 | $35.05 | $35.05 | 105,605 |
| 2021-06-23 | $33.80 | $35.00 | $33.79 | $34.78 | $34.78 | 63,301 |
| 2021-06-22 | $35.00 | $35.55 | $33.53 | $34.01 | $34.01 | 61,054 |
| 2021-06-21 | $34.81 | $36.10 | $34.80 | $35.23 | $35.23 | 75,331 |
| 2021-06-18 | $34.26 | $35.80 | $34.21 | $34.99 | $34.99 | 114,600 |
| 2021-06-17 | $33.97 | $35.35 | $33.95 | $35.04 | $35.04 | 68,618 |
| 2021-06-16 | $33.49 | $34.73 | $32.82 | $33.78 | $33.78 | 71,300 |
| 2021-06-15 | $34.66 | $34.66 | $32.79 | $33.43 | $33.43 | 67,359 |
| 2021-06-14 | $34.55 | $35.41 | $34.01 | $34.54 | $34.54 | 61,091 |
| 2021-06-11 | $34.74 | $35.27 | $33.76 | $34.71 | $34.71 | 62,785 |
| 2021-06-10 | $34.62 | $35.52 | $34.21 | $34.92 | $34.92 | 50,028 |
| 2021-06-09 | $34.81 | $35.91 | $34.11 | $34.65 | $34.65 | 60,774 |
| 2021-06-08 | $34.70 | $35.12 | $33.98 | $34.87 | $34.87 | 56,884 |
| 2021-06-07 | $33.53 | $35.46 | $32.76 | $34.29 | $34.29 | 110,763 |
| 2021-06-04 | $33.38 | $34.00 | $32.70 | $33.43 | $33.43 | 52,758 |
| 2021-06-03 | $32.39 | $33.51 | $31.70 | $33.18 | $33.18 | 101,751 |
| 2021-06-02 | $35.87 | $36.57 | $32.65 | $32.66 | $32.66 | 135,896 |
| 2021-06-01 | $35.41 | $36.66 | $34.72 | $35.91 | $35.91 | 83,309 |
| 2021-05-28 | $37.13 | $38.26 | $34.97 | $35.35 | $35.35 | 93,826 |
| 2021-05-27 | $36.60 | $37.94 | $36.27 | $37.13 | $37.13 | 146,502 |
| 2021-05-26 | $36.24 | $37.57 | $35.71 | $36.65 | $36.65 | 108,150 |
| 2021-05-25 | $35.81 | $36.90 | $35.62 | $36.24 | $36.24 | 101,523 |
| 2021-05-24 | $35.42 | $36.62 | $34.64 | $35.91 | $35.91 | 85,982 |
| 2021-05-21 | $35.75 | $39.02 | $35.33 | $35.49 | $35.49 | 104,505 |
| 2021-05-20 | $33.25 | $35.57 | $32.00 | $35.25 | $35.25 | 80,639 |
| 2021-05-19 | $32.50 | $33.58 | $31.30 | $33.25 | $33.25 | 182,436 |
| 2021-05-18 | $33.74 | $34.96 | $32.84 | $32.97 | $32.97 | 80,431 |
| 2021-05-17 | $32.97 | $33.89 | $32.75 | $33.48 | $33.48 | 79,943 |
| 2021-05-14 | $34.18 | $35.07 | $32.70 | $33.27 | $33.27 | 116,466 |
| 2021-05-13 | $35.33 | $35.90 | $33.29 | $33.99 | $33.99 | 59,040 |
| 2021-05-12 | $35.65 | $36.51 | $33.87 | $35.08 | $35.08 | 150,327 |
| 2021-05-11 | $32.04 | $34.17 | $31.70 | $34.09 | $34.09 | 90,328 |
| 2021-05-10 | $34.66 | $34.75 | $32.55 | $32.97 | $32.97 | 121,560 |
| 2021-05-07 | $34.28 | $35.50 | $34.01 | $34.96 | $34.96 | 55,656 |
| 2021-05-06 | $35.03 | $35.46 | $33.00 | $33.65 | $33.65 | 70,061 |
| 2021-05-05 | $35.91 | $36.04 | $34.24 | $34.99 | $34.99 | 132,096 |
| 2021-05-04 | $38.53 | $38.53 | $34.50 | $36.03 | $36.03 | 162,108 |
| 2021-05-03 | $39.16 | $39.59 | $37.13 | $38.74 | $38.74 | 117,137 |
| 2021-04-30 | $36.75 | $39.78 | $36.43 | $38.52 | $38.52 | 317,784 |
| 2021-04-29 | $39.95 | $40.79 | $39.36 | $39.81 | $39.81 | 111,850 |
| 2021-04-28 | $39.65 | $40.87 | $39.41 | $39.87 | $39.87 | 29,852 |
| 2021-04-27 | $39.05 | $40.23 | $38.57 | $39.86 | $39.86 | 37,628 |
| 2021-04-26 | $39.81 | $40.90 | $37.48 | $39.11 | $39.11 | 44,639 |
| 2021-04-23 | $38.06 | $40.04 | $36.34 | $39.82 | $39.82 | 118,099 |
| 2021-04-22 | $37.47 | $38.39 | $36.37 | $38.02 | $38.02 | 128,469 |
| 2021-04-21 | $35.37 | $37.42 | $34.74 | $37.02 | $37.02 | 102,460 |
| 2021-04-20 | $35.87 | $36.25 | $34.20 | $35.40 | $35.40 | 40,483 |
| 2021-04-19 | $36.71 | $37.00 | $35.52 | $36.23 | $36.23 | 85,198 |
| 2021-04-16 | $37.47 | $37.75 | $35.20 | $37.01 | $37.01 | 59,719 |
| 2021-04-15 | $38.86 | $40.10 | $36.73 | $37.00 | $37.00 | 96,478 |
| 2021-04-14 | $39.14 | $40.96 | $38.00 | $38.35 | $38.35 | 53,688 |
| 2021-04-13 | $38.09 | $39.78 | $38.01 | $38.97 | $38.97 | 26,568 |
| 2021-04-12 | $38.30 | $38.48 | $37.09 | $38.00 | $38.00 | 46,783 |
| 2021-04-09 | $38.83 | $39.38 | $37.32 | $38.49 | $38.49 | 54,713 |
| 2021-04-08 | $39.08 | $42.00 | $38.37 | $38.56 | $38.56 | 211,707 |
| 2021-04-07 | $38.09 | $39.34 | $36.83 | $38.73 | $38.73 | 100,326 |
| 2021-04-06 | $35.65 | $38.46 | $34.12 | $38.18 | $38.18 | 160,818 |
| 2021-04-05 | $37.59 | $38.72 | $35.01 | $35.83 | $35.83 | 133,516 |
| 2021-04-01 | $38.07 | $39.89 | $36.75 | $36.94 | $36.94 | 62,835 |
| 2021-03-31 | $36.71 | $38.91 | $35.19 | $37.56 | $37.56 | 103,256 |
| 2021-03-30 | $36.28 | $37.26 | $35.19 | $36.31 | $36.31 | 61,391 |
| 2021-03-29 | $41.04 | $41.04 | $36.14 | $36.26 | $36.26 | 76,430 |
| 2021-03-26 | $41.43 | $41.80 | $39.34 | $41.08 | $41.08 | 79,752 |
| 2021-03-25 | $39.86 | $41.65 | $39.02 | $41.25 | $41.25 | 55,402 |
| 2021-03-24 | $42.64 | $43.16 | $40.27 | $40.39 | $40.39 | 58,651 |
| 2021-03-23 | $42.72 | $43.99 | $41.52 | $42.01 | $42.01 | 56,352 |
| 2021-03-22 | $44.36 | $45.17 | $42.82 | $43.46 | $43.46 | 57,417 |
| 2021-03-19 | $42.92 | $44.74 | $42.17 | $43.46 | $43.46 | 205,971 |
| 2021-03-18 | $44.66 | $44.68 | $41.05 | $42.21 | $42.21 | 215,023 |
| 2021-03-17 | $43.87 | $45.02 | $42.26 | $43.56 | $43.56 | 192,569 |
| 2021-03-16 | $44.37 | $45.89 | $43.16 | $44.00 | $44.00 | 118,840 |
| 2021-03-15 | $44.96 | $45.57 | $43.54 | $44.80 | $44.80 | 86,272 |
| 2021-03-12 | $46.67 | $46.67 | $44.78 | $45.19 | $45.19 | 107,741 |
| 2021-03-11 | $49.55 | $49.55 | $46.56 | $47.49 | $47.49 | 167,013 |
| 2021-03-10 | $48.82 | $50.47 | $47.49 | $48.45 | $48.45 | 61,266 |
| 2021-03-09 | $46.44 | $50.78 | $46.44 | $48.68 | $48.68 | 67,653 |
| 2021-03-08 | $45.89 | $47.00 | $44.06 | $45.82 | $45.82 | 66,009 |
| 2021-03-05 | $44.92 | $45.89 | $40.16 | $45.89 | $45.89 | 128,553 |
| 2021-03-04 | $45.74 | $46.54 | $42.78 | $44.17 | $44.17 | 109,482 |
| 2021-03-03 | $45.84 | $46.98 | $44.71 | $45.87 | $45.87 | 45,657 |
| 2021-03-02 | $45.93 | $48.37 | $44.30 | $45.86 | $45.86 | 56,848 |
| 2021-03-01 | $44.47 | $46.15 | $44.47 | $46.15 | $46.15 | 65,423 |
| 2021-02-26 | $46.01 | $47.25 | $42.68 | $44.05 | $44.05 | 196,694 |
| 2021-02-25 | $46.48 | $47.34 | $44.98 | $46.04 | $46.04 | 89,627 |
| 2021-02-24 | $44.90 | $47.04 | $44.78 | $46.52 | $46.52 | 28,074 |
| 2021-02-23 | $45.37 | $45.37 | $42.00 | $44.89 | $44.89 | 141,661 |
| 2021-02-22 | $47.35 | $47.89 | $44.65 | $45.75 | $45.75 | 150,144 |
| 2021-02-19 | $45.64 | $48.35 | $45.26 | $47.88 | $47.88 | 155,545 |
| 2021-02-18 | $44.29 | $46.21 | $44.14 | $45.12 | $45.12 | 154,711 |
| 2021-02-17 | $44.70 | $44.99 | $43.29 | $44.51 | $44.51 | 96,210 |
| 2021-02-16 | $44.72 | $44.92 | $42.75 | $42.80 | $42.80 | 86,189 |
| 2021-02-12 | $44.04 | $45.00 | $43.47 | $44.58 | $44.58 | 49,999 |
| 2021-02-11 | $44.20 | $44.52 | $43.67 | $44.49 | $44.49 | 33,048 |
| 2021-02-10 | $44.26 | $44.56 | $42.50 | $43.88 | $43.88 | 37,289 |
| 2021-02-09 | $43.65 | $44.43 | $43.65 | $44.02 | $44.02 | 39,669 |
| 2021-02-08 | $43.64 | $44.28 | $42.50 | $43.75 | $43.75 | 69,567 |
| 2021-02-05 | $43.75 | $43.80 | $43.18 | $43.55 | $43.55 | 90,694 |
| 2021-02-04 | $42.71 | $43.61 | $42.52 | $43.55 | $43.55 | 68,938 |
| 2021-02-03 | $42.70 | $43.85 | $42.04 | $42.78 | $42.78 | 130,039 |
| 2021-02-02 | $40.06 | $42.92 | $39.86 | $42.75 | $42.75 | 171,319 |
| 2021-02-01 | $38.87 | $39.30 | $37.28 | $38.49 | $38.49 | 55,963 |
| 2021-01-29 | $39.20 | $40.39 | $37.57 | $38.50 | $38.50 | 87,454 |
| 2021-01-28 | $40.54 | $40.54 | $38.00 | $39.11 | $39.11 | 88,679 |
| 2021-01-27 | $38.77 | $40.60 | $38.50 | $39.24 | $39.24 | 122,869 |
| 2021-01-26 | $40.10 | $40.40 | $39.17 | $39.66 | $39.66 | 79,817 |
| 2021-01-25 | $39.53 | $40.20 | $38.51 | $39.94 | $39.94 | 82,742 |
| 2021-01-22 | $38.44 | $40.00 | $38.44 | $39.66 | $39.66 | 130,040 |
| 2021-01-21 | $39.00 | $39.37 | $38.22 | $39.02 | $39.02 | 132,457 |
| 2021-01-20 | $37.99 | $39.39 | $37.98 | $39.15 | $39.15 | 105,841 |
| 2021-01-19 | $38.15 | $38.72 | $37.67 | $38.54 | $38.54 | 94,163 |
| 2021-01-15 | $38.06 | $38.25 | $36.01 | $37.55 | $37.55 | 115,630 |
| 2021-01-14 | $36.50 | $38.79 | $36.26 | $38.25 | $38.25 | 149,754 |
| 2021-01-13 | $36.32 | $36.57 | $35.30 | $36.25 | $36.25 | 65,870 |
| 2021-01-12 | $35.19 | $36.59 | $34.97 | $36.31 | $36.31 | 129,447 |
| 2021-01-11 | $35.18 | $35.73 | $34.32 | $34.95 | $34.95 | 71,436 |
| 2021-01-08 | $36.76 | $37.36 | $34.72 | $35.30 | $35.30 | 74,737 |
| 2021-01-07 | $36.08 | $37.30 | $35.16 | $36.80 | $36.80 | 93,873 |
| 2021-01-06 | $35.06 | $36.15 | $34.98 | $35.89 | $35.89 | 134,923 |
| 2021-01-05 | $33.78 | $35.08 | $33.21 | $34.86 | $34.86 | 257,444 |
| 2021-01-04 | $33.50 | $34.53 | $32.49 | $33.86 | $33.86 | 148,592 |
| 2020-12-31 | $33.97 | $34.49 | $32.75 | $33.22 | $33.22 | 159,983 |
| 2020-12-30 | $34.27 | $35.03 | $33.67 | $33.68 | $33.68 | 128,195 |
| 2020-12-29 | $35.66 | $35.80 | $33.73 | $34.20 | $34.20 | 158,814 |
| 2020-12-28 | $36.47 | $36.47 | $33.40 | $34.15 | $34.15 | 249,397 |
| 2020-12-24 | $35.65 | $36.68 | $35.16 | $36.34 | $36.34 | 75,086 |
| 2020-12-23 | $35.56 | $37.06 | $35.07 | $35.54 | $35.54 | 203,145 |
| 2020-12-22 | $37.00 | $38.10 | $35.32 | $35.45 | $35.45 | 275,049 |
| 2020-12-21 | $38.00 | $39.00 | $36.56 | $36.91 | $36.91 | 415,330 |
| 2020-12-18 | $40.41 | $40.49 | $37.71 | $38.08 | $38.08 | 464,669 |
| 2020-12-17 | $41.98 | $42.15 | $39.30 | $39.76 | $39.76 | 1,657,713 |
| 2020-12-16 | $48.99 | $48.99 | $45.71 | $46.04 | $46.04 | 271,155 |
| 2020-12-15 | $45.52 | $50.78 | $44.90 | $50.26 | $50.26 | 133,804 |
| 2020-12-14 | $46.42 | $47.75 | $44.14 | $44.46 | $44.46 | 104,715 |
| 2020-12-11 | $46.54 | $47.98 | $45.20 | $45.51 | $45.51 | 68,245 |
| 2020-12-10 | $46.68 | $48.58 | $46.19 | $47.06 | $47.06 | 70,807 |
| 2020-12-09 | $50.60 | $50.78 | $46.71 | $46.90 | $46.90 | 66,990 |
| 2020-12-08 | $48.23 | $50.77 | $48.01 | $49.85 | $49.85 | 88,947 |
| 2020-12-07 | $44.99 | $49.82 | $44.99 | $48.46 | $48.46 | 163,984 |
| 2020-12-04 | $45.46 | $46.75 | $44.64 | $45.33 | $45.33 | 41,511 |
| 2020-12-03 | $44.80 | $45.60 | $43.74 | $45.46 | $45.46 | 56,332 |
| 2020-12-02 | $44.61 | $45.99 | $44.40 | $44.75 | $44.75 | 71,938 |
| 2020-12-01 | $43.49 | $44.97 | $43.11 | $44.96 | $44.96 | 61,602 |
| 2020-11-30 | $42.90 | $43.80 | $42.18 | $42.82 | $42.82 | 75,766 |
| 2020-11-27 | $42.80 | $43.59 | $42.80 | $43.13 | $43.13 | 45,857 |
| 2020-11-25 | $42.78 | $43.15 | $42.05 | $42.66 | $42.66 | 43,731 |
| 2020-11-24 | $43.52 | $43.52 | $42.66 | $42.87 | $42.87 | 66,059 |
| 2020-11-23 | $43.44 | $43.44 | $42.81 | $43.00 | $43.00 | 45,238 |
| 2020-11-20 | $42.88 | $43.55 | $42.65 | $43.21 | $43.21 | 49,783 |
| 2020-11-19 | $42.24 | $43.90 | $40.19 | $43.50 | $43.50 | 53,423 |
| 2020-11-18 | $43.45 | $43.95 | $42.04 | $42.63 | $42.63 | 60,465 |
| 2020-11-17 | $42.15 | $43.45 | $41.90 | $42.93 | $42.93 | 69,401 |
| 2020-11-16 | $41.05 | $42.99 | $41.05 | $42.75 | $42.75 | 48,404 |
| 2020-11-13 | $38.14 | $40.77 | $38.14 | $40.55 | $40.55 | 34,367 |
| 2020-11-12 | $37.49 | $38.58 | $36.80 | $38.39 | $38.39 | 36,801 |
| 2020-11-11 | $40.75 | $41.55 | $37.72 | $38.20 | $38.20 | 54,238 |
| 2020-11-10 | $41.87 | $43.08 | $40.89 | $41.49 | $41.49 | 75,875 |
| 2020-11-09 | $44.00 | $44.00 | $41.13 | $41.79 | $41.79 | 67,498 |
| 2020-11-06 | $42.47 | $43.05 | $41.72 | $41.73 | $41.73 | 34,623 |
| 2020-11-05 | $41.94 | $43.45 | $40.78 | $42.41 | $42.41 | 68,535 |
| 2020-11-04 | $39.11 | $42.88 | $39.03 | $41.85 | $41.85 | 116,884 |
| 2020-11-03 | $39.09 | $40.00 | $38.40 | $39.90 | $39.90 | 52,498 |
| 2020-11-02 | $39.70 | $39.70 | $34.98 | $39.43 | $39.43 | 117,795 |
| 2020-10-30 | $38.90 | $40.00 | $38.25 | $39.36 | $39.36 | 87,471 |
| 2020-10-29 | $36.39 | $39.87 | $36.01 | $39.59 | $39.59 | 62,453 |
| 2020-10-28 | $37.65 | $38.60 | $36.32 | $36.58 | $36.58 | 25,781 |
| 2020-10-27 | $38.59 | $39.09 | $38.23 | $38.63 | $38.63 | 17,877 |
| 2020-10-26 | $38.80 | $39.49 | $38.33 | $38.61 | $38.61 | 21,353 |
| 2020-10-23 | $39.78 | $40.00 | $39.23 | $39.80 | $39.80 | 31,837 |
| 2020-10-22 | $37.68 | $39.75 | $37.68 | $39.63 | $39.63 | 23,176 |
| 2020-10-21 | $37.61 | $38.62 | $37.00 | $37.86 | $37.86 | 31,095 |
| 2020-10-20 | $37.05 | $38.59 | $36.43 | $38.17 | $38.17 | 35,633 |
| 2020-10-19 | $39.59 | $39.59 | $36.77 | $36.80 | $36.80 | 50,038 |
| 2020-10-16 | $38.64 | $40.13 | $38.64 | $39.59 | $39.59 | 29,471 |
| 2020-10-15 | $38.50 | $39.24 | $36.39 | $38.99 | $38.99 | 23,579 |
| 2020-10-14 | $39.96 | $40.13 | $38.83 | $39.05 | $39.05 | 22,151 |
| 2020-10-13 | $39.55 | $40.11 | $39.01 | $39.55 | $39.55 | 22,954 |
| 2020-10-12 | $39.75 | $40.83 | $39.42 | $40.22 | $40.22 | 31,080 |
| 2020-10-09 | $40.00 | $40.00 | $38.03 | $39.37 | $39.37 | 38,579 |
| 2020-10-08 | $37.00 | $41.10 | $36.32 | $39.89 | $39.89 | 89,295 |
| 2020-10-07 | $35.03 | $37.24 | $34.51 | $36.95 | $36.95 | 53,931 |
| 2020-10-06 | $35.97 | $36.71 | $34.75 | $35.05 | $35.05 | 55,982 |
| 2020-10-05 | $35.28 | $36.70 | $35.21 | $35.78 | $35.78 | 46,122 |
| 2020-10-02 | $36.14 | $37.32 | $34.82 | $34.83 | $34.83 | 66,851 |
| 2020-10-01 | $37.28 | $37.28 | $36.26 | $36.90 | $36.90 | 126,213 |
| 2020-09-30 | $35.71 | $37.29 | $35.71 | $36.67 | $36.67 | 57,244 |
| 2020-09-29 | $35.88 | $36.56 | $35.42 | $35.79 | $35.79 | 17,114 |
| 2020-09-28 | $35.53 | $36.52 | $35.37 | $35.61 | $35.61 | 39,488 |
| 2020-09-25 | $34.37 | $35.33 | $33.60 | $34.81 | $34.81 | 31,935 |
| 2020-09-24 | $34.96 | $34.96 | $33.72 | $34.56 | $34.56 | 31,266 |
| 2020-09-23 | $37.79 | $37.79 | $34.63 | $34.74 | $34.74 | 52,816 |
| 2020-09-22 | $36.77 | $38.14 | $36.23 | $38.01 | $38.01 | 50,503 |
| 2020-09-21 | $37.03 | $37.24 | $35.23 | $36.70 | $36.70 | 65,051 |
| 2020-09-18 | $37.39 | $38.32 | $36.10 | $37.94 | $37.94 | 121,601 |
| 2020-09-17 | $36.00 | $37.13 | $35.74 | $36.75 | $36.75 | 43,685 |
| 2020-09-16 | $35.97 | $37.30 | $35.43 | $36.83 | $36.83 | 66,026 |
| 2020-09-15 | $35.29 | $37.13 | $35.24 | $35.50 | $35.50 | 41,598 |
| 2020-09-14 | $35.30 | $36.35 | $34.18 | $35.20 | $35.20 | 59,324 |
| 2020-09-11 | $35.04 | $36.23 | $33.73 | $34.65 | $34.65 | 48,372 |
| 2020-09-10 | $35.94 | $36.76 | $34.59 | $35.15 | $35.15 | 35,021 |
| 2020-09-09 | $33.36 | $35.92 | $32.57 | $35.78 | $35.78 | 45,798 |
| 2020-09-08 | $34.42 | $34.75 | $32.53 | $33.44 | $33.44 | 54,025 |
| 2020-09-04 | $34.80 | $35.20 | $33.42 | $34.75 | $34.75 | 39,678 |
| 2020-09-03 | $35.20 | $35.20 | $32.59 | $34.33 | $34.33 | 26,534 |
| 2020-09-02 | $34.66 | $35.59 | $34.27 | $35.20 | $35.20 | 22,662 |
| 2020-09-01 | $36.32 | $37.60 | $33.97 | $34.89 | $34.89 | 34,657 |
| 2020-08-31 | $35.82 | $37.30 | $35.62 | $36.76 | $36.76 | 29,855 |
| 2020-08-28 | $35.36 | $36.17 | $33.70 | $35.99 | $35.99 | 22,781 |
| 2020-08-27 | $35.19 | $36.25 | $34.81 | $35.40 | $35.40 | 36,195 |
| 2020-08-26 | $38.49 | $38.66 | $36.35 | $36.42 | $36.42 | 40,838 |
| 2020-08-25 | $39.17 | $39.34 | $38.12 | $38.66 | $38.66 | 23,429 |
| 2020-08-24 | $40.32 | $40.32 | $37.58 | $38.77 | $38.77 | 50,861 |
| 2020-08-21 | $40.00 | $40.58 | $39.68 | $39.80 | $39.80 | 54,017 |
| 2020-08-20 | $39.70 | $40.48 | $38.92 | $40.19 | $40.19 | 33,763 |
| 2020-08-19 | $38.72 | $40.73 | $38.54 | $40.11 | $40.11 | 41,315 |
| 2020-08-18 | $39.71 | $39.71 | $37.04 | $38.69 | $38.69 | 45,837 |
| 2020-08-17 | $39.93 | $40.45 | $39.23 | $39.67 | $39.67 | 58,182 |
| 2020-08-14 | $37.82 | $40.16 | $37.82 | $39.65 | $39.65 | 77,819 |
| 2020-08-13 | $37.51 | $38.50 | $36.77 | $38.23 | $38.23 | 22,035 |
| 2020-08-12 | $37.64 | $38.47 | $35.61 | $37.37 | $37.37 | 39,182 |
| 2020-08-11 | $36.45 | $37.94 | $35.51 | $37.01 | $37.01 | 60,311 |
| 2020-08-10 | $34.65 | $36.24 | $34.15 | $36.16 | $36.16 | 46,593 |
| 2020-08-07 | $32.97 | $34.89 | $32.86 | $34.67 | $34.67 | 36,866 |
| 2020-08-06 | $33.08 | $33.37 | $31.48 | $33.10 | $33.10 | 76,563 |
| 2020-08-05 | $33.55 | $33.95 | $32.85 | $33.00 | $33.00 | 67,743 |
| 2020-08-04 | $33.99 | $34.74 | $32.57 | $33.07 | $33.07 | 32,656 |
| 2020-08-03 | $33.55 | $34.51 | $32.47 | $34.13 | $34.13 | 37,967 |
| 2020-07-31 | $32.84 | $34.19 | $31.83 | $33.26 | $33.26 | 90,712 |
| 2020-07-30 | $33.25 | $33.25 | $32.09 | $32.89 | $32.89 | 60,337 |
| 2020-07-29 | $33.28 | $33.83 | $33.08 | $33.58 | $33.58 | 46,522 |
| 2020-07-28 | $32.63 | $34.04 | $32.63 | $33.38 | $33.38 | 39,282 |
| 2020-07-27 | $31.12 | $32.76 | $30.74 | $32.75 | $32.75 | 31,897 |
| 2020-07-24 | $30.85 | $31.95 | $30.85 | $31.07 | $31.07 | 36,672 |
| 2020-07-23 | $31.00 | $31.87 | $30.76 | $31.11 | $31.11 | 33,757 |
| 2020-07-22 | $31.69 | $32.40 | $30.70 | $31.27 | $31.27 | 43,617 |
| 2020-07-21 | $32.54 | $32.76 | $31.24 | $31.81 | $31.81 | 60,535 |
| 2020-07-20 | $31.12 | $32.50 | $29.91 | $32.30 | $32.30 | 54,369 |
| 2020-07-17 | $29.68 | $30.14 | $28.90 | $29.68 | $29.68 | 108,600 |
| 2020-07-16 | $30.91 | $31.09 | $28.10 | $29.76 | $29.76 | 63,400 |
| 2020-07-15 | $30.49 | $32.56 | $30.10 | $31.26 | $31.26 | 80,600 |
| 2020-07-14 | $29.53 | $30.28 | $28.64 | $30.06 | $30.06 | 45,100 |
| 2020-07-13 | $29.26 | $31.40 | $29.02 | $29.43 | $29.43 | 32,700 |
| 2020-07-10 | $30.22 | $30.62 | $28.90 | $29.24 | $29.24 | 57,800 |
| 2020-07-09 | $31.57 | $31.93 | $29.58 | $30.03 | $30.03 | 50,000 |
| 2020-07-08 | $32.02 | $32.35 | $30.51 | $31.55 | $31.55 | 40,200 |
| 2020-07-07 | $31.98 | $32.65 | $31.18 | $31.76 | $31.76 | 37,200 |
| 2020-07-06 | $32.23 | $32.83 | $30.69 | $32.34 | $32.34 | 77,800 |
| 2020-07-02 | $32.88 | $32.88 | $30.42 | $31.58 | $31.58 | 103,700 |
| 2020-07-01 | $33.54 | $33.54 | $31.21 | $32.20 | $32.20 | 82,700 |
| 2020-06-30 | $33.43 | $33.78 | $31.39 | $32.91 | $32.91 | 141,400 |
| 2020-06-29 | $35.55 | $36.11 | $33.15 | $33.62 | $33.62 | 86,500 |
| 2020-06-26 | $38.04 | $39.45 | $35.14 | $35.43 | $35.43 | 237,020 |
| 2020-06-25 | $41.55 | $42.17 | $39.21 | $41.13 | $41.13 | 103,842 |
| 2020-06-24 | $44.20 | $45.84 | $41.40 | $41.55 | $41.55 | 72,789 |
| 2020-06-23 | $45.83 | $47.00 | $44.47 | $45.18 | $45.18 | 187,551 |
| 2020-06-22 | $46.15 | $47.36 | $44.27 | $45.52 | $45.52 | 179,608 |
| 2020-06-19 | $42.87 | $47.12 | $42.59 | $46.57 | $46.57 | 484,616 |
| 2020-06-18 | $44.47 | $46.27 | $42.02 | $42.99 | $42.99 | 172,696 |
| 2020-06-17 | $43.78 | $45.70 | $41.75 | $44.69 | $44.69 | 201,379 |
| 2020-06-16 | $45.07 | $47.68 | $43.00 | $43.16 | $43.16 | 126,203 |
| 2020-06-15 | $46.66 | $47.49 | $41.12 | $43.14 | $43.14 | 176,769 |
| 2020-06-12 | $50.96 | $51.70 | $47.35 | $49.44 | $49.44 | 70,574 |
| 2020-06-11 | $48.79 | $51.24 | $48.19 | $48.54 | $48.54 | 81,519 |
| 2020-06-10 | $50.75 | $51.71 | $49.38 | $50.07 | $50.07 | 125,953 |
| 2020-06-09 | $54.12 | $55.14 | $50.02 | $51.27 | $51.27 | 100,144 |
| 2020-06-08 | $47.75 | $64.54 | $47.56 | $54.60 | $54.60 | 125,723 |
| 2020-06-05 | $44.39 | $47.48 | $43.58 | $47.09 | $47.09 | 127,471 |
| 2020-06-04 | $43.36 | $45.31 | $42.11 | $43.30 | $43.30 | 36,720 |
| 2020-06-03 | $45.67 | $50.24 | $43.53 | $44.00 | $44.00 | 66,507 |
| 2020-06-02 | $42.32 | $46.02 | $41.28 | $44.90 | $44.90 | 101,636 |
| 2020-06-01 | $42.44 | $44.25 | $42.07 | $42.31 | $42.31 | 65,914 |
| 2020-05-29 | $41.19 | $43.95 | $40.98 | $42.28 | $42.28 | 156,745 |
| 2020-05-28 | $44.61 | $45.76 | $40.54 | $40.84 | $40.84 | 59,713 |
| 2020-05-27 | $44.20 | $44.94 | $39.81 | $43.78 | $43.78 | 63,843 |
| 2020-05-26 | $43.16 | $45.94 | $41.61 | $43.28 | $43.28 | 171,969 |
| 2020-05-22 | $37.00 | $42.50 | $36.70 | $41.33 | $41.33 | 52,692 |
| 2020-05-21 | $38.64 | $40.11 | $36.00 | $36.85 | $36.85 | 75,351 |
| 2020-05-20 | $36.14 | $39.27 | $35.52 | $38.32 | $38.32 | 52,539 |
| 2020-05-19 | $41.11 | $42.08 | $35.00 | $35.00 | $35.00 | 57,393 |
| 2020-05-18 | $39.92 | $43.41 | $38.89 | $41.76 | $41.76 | 118,728 |
| 2020-05-15 | $36.97 | $38.83 | $35.30 | $38.55 | $38.55 | 34,681 |
| 2020-05-14 | $37.89 | $38.84 | $34.00 | $36.62 | $36.62 | 58,664 |
| 2020-05-13 | $37.32 | $38.98 | $35.35 | $38.77 | $38.77 | 34,460 |
| 2020-05-12 | $38.25 | $39.89 | $37.39 | $37.39 | $37.39 | 25,483 |
| 2020-05-11 | $38.67 | $40.05 | $35.72 | $39.11 | $39.11 | 40,122 |
| 2020-05-08 | $43.21 | $45.00 | $38.50 | $38.79 | $38.79 | 64,779 |
| 2020-05-07 | $39.98 | $47.94 | $39.98 | $43.50 | $43.50 | 111,568 |
| 2020-05-06 | $35.31 | $41.18 | $34.16 | $39.08 | $39.08 | 48,601 |
| 2020-05-05 | $31.75 | $36.98 | $31.75 | $35.20 | $35.20 | 37,832 |
| 2020-05-04 | $30.79 | $31.52 | $30.18 | $30.77 | $30.77 | 27,981 |
| 2020-05-01 | $32.61 | $32.61 | $30.44 | $31.50 | $31.50 | 38,167 |
| 2020-04-30 | $38.47 | $38.96 | $33.50 | $33.84 | $33.84 | 30,263 |
| 2020-04-29 | $39.19 | $40.61 | $38.55 | $38.93 | $38.93 | 29,189 |
| 2020-04-28 | $38.94 | $40.91 | $36.97 | $37.58 | $37.58 | 34,613 |
| 2020-04-27 | $34.95 | $39.56 | $34.48 | $37.55 | $37.55 | 37,359 |
| 2020-04-24 | $34.14 | $34.76 | $33.06 | $34.23 | $34.23 | 15,845 |
| 2020-04-23 | $34.09 | $34.98 | $31.85 | $33.86 | $33.86 | 50,502 |
| 2020-04-22 | $31.25 | $33.61 | $29.22 | $33.29 | $33.29 | 35,342 |
| 2020-04-21 | $28.40 | $30.97 | $27.47 | $30.14 | $30.14 | 46,873 |
| 2020-04-20 | $29.60 | $31.26 | $28.61 | $29.21 | $29.21 | 27,620 |
| 2020-04-17 | $29.66 | $33.57 | $28.96 | $30.48 | $30.48 | 27,176 |
| 2020-04-16 | $29.24 | $31.13 | $28.01 | $28.80 | $28.80 | 39,231 |
| 2020-04-15 | $33.52 | $33.60 | $28.20 | $29.42 | $29.42 | 64,392 |
| 2020-04-14 | $33.45 | $36.45 | $33.25 | $34.65 | $34.65 | 57,033 |
| 2020-04-13 | $31.83 | $33.98 | $31.83 | $32.33 | $32.33 | 24,392 |
| 2020-04-09 | $32.39 | $33.44 | $30.40 | $31.51 | $31.51 | 36,189 |
| 2020-04-08 | $31.70 | $32.97 | $29.43 | $31.42 | $31.42 | 34,575 |
| 2020-04-07 | $34.20 | $35.00 | $30.32 | $31.63 | $31.63 | 39,903 |
| 2020-04-06 | $31.62 | $34.04 | $31.60 | $34.04 | $34.04 | 72,800 |
| 2020-04-03 | $28.79 | $30.53 | $28.49 | $30.10 | $30.10 | 78,197 |
| 2020-04-02 | $24.71 | $30.35 | $24.71 | $28.42 | $28.42 | 48,633 |
| 2020-04-01 | $25.97 | $25.97 | $24.50 | $25.06 | $25.06 | 160,617 |
| 2020-03-31 | $26.12 | $26.12 | $24.10 | $25.82 | $25.82 | 85,027 |
| 2020-03-30 | $24.97 | $25.97 | $24.97 | $25.86 | $25.86 | 30,435 |
| 2020-03-27 | $27.00 | $28.04 | $24.17 | $24.65 | $24.65 | 85,049 |
| 2020-03-26 | $26.00 | $28.85 | $25.60 | $28.00 | $28.00 | 66,323 |
| 2020-03-25 | $25.53 | $28.07 | $25.01 | $26.69 | $26.69 | 73,287 |
| 2020-03-24 | $26.45 | $26.65 | $24.50 | $26.00 | $26.00 | 44,133 |
| 2020-03-23 | $26.00 | $26.00 | $23.17 | $25.00 | $25.00 | 46,897 |
| 2020-03-20 | $25.88 | $27.00 | $22.22 | $26.00 | $26.00 | 134,800 |
| 2020-03-19 | $25.65 | $27.94 | $25.00 | $26.88 | $26.88 | 147,502 |
| 2020-03-18 | $28.48 | $30.35 | $24.14 | $26.85 | $26.85 | 53,913 |
| 2020-03-17 | $25.76 | $30.50 | $24.75 | $29.84 | $29.84 | 138,105 |
| 2020-03-16 | $23.20 | $30.84 | $22.06 | $25.22 | $25.22 | 79,573 |
| 2020-03-13 | $32.31 | $33.26 | $29.60 | $31.26 | $31.26 | 78,964 |
| 2020-03-12 | $32.30 | $35.10 | $29.79 | $30.41 | $30.41 | 134,292 |
| 2020-03-11 | $37.86 | $39.51 | $31.09 | $34.75 | $34.75 | 93,183 |
| 2020-03-10 | $40.99 | $41.98 | $36.49 | $38.99 | $38.99 | 117,300 |
| 2020-03-09 | $38.38 | $42.50 | $37.93 | $39.43 | $39.43 | 143,990 |
| 2020-03-06 | $39.99 | $41.98 | $38.67 | $41.98 | $41.98 | 58,585 |
| 2020-03-05 | $36.05 | $42.57 | $35.72 | $41.79 | $41.79 | 71,810 |
| 2020-03-04 | $33.94 | $37.77 | $33.85 | $37.77 | $37.77 | 39,567 |
| 2020-03-03 | $36.17 | $36.99 | $32.66 | $33.62 | $33.62 | 52,983 |
| 2020-03-02 | $36.29 | $36.75 | $34.81 | $36.17 | $36.17 | 68,723 |
| 2020-02-28 | $30.93 | $36.72 | $30.93 | $36.12 | $36.12 | 82,296 |
| 2020-02-27 | $35.39 | $36.39 | $31.95 | $31.99 | $31.99 | 47,747 |
| 2020-02-26 | $36.64 | $38.48 | $33.89 | $36.11 | $36.11 | 86,281 |
| 2020-02-25 | $37.01 | $38.89 | $35.32 | $36.34 | $36.34 | 46,426 |
| 2020-02-24 | $40.00 | $41.14 | $35.15 | $36.76 | $36.76 | 111,803 |
| 2020-02-21 | $43.01 | $44.47 | $40.35 | $41.40 | $41.40 | 83,623 |
| 2020-02-20 | $39.02 | $43.19 | $39.02 | $42.83 | $42.83 | 55,137 |
| 2020-02-19 | $37.81 | $41.99 | $36.59 | $39.03 | $39.03 | 43,510 |
| 2020-02-18 | $33.75 | $38.46 | $32.55 | $37.63 | $37.63 | 48,548 |
| 2020-02-14 | $32.76 | $34.16 | $31.54 | $33.50 | $33.50 | 30,380 |
| 2020-02-13 | $31.95 | $32.78 | $31.40 | $32.55 | $32.55 | 20,928 |
| 2020-02-12 | $32.50 | $33.35 | $30.97 | $31.92 | $31.92 | 31,637 |
| 2020-02-11 | $31.45 | $32.61 | $30.90 | $32.09 | $32.09 | 30,239 |
| 2020-02-10 | $31.73 | $33.90 | $30.51 | $31.55 | $31.55 | 48,158 |
| 2020-02-07 | $32.44 | $33.16 | $30.36 | $31.74 | $31.74 | 79,511 |
| 2020-02-06 | $33.44 | $34.20 | $31.65 | $32.55 | $32.55 | 53,210 |
| 2020-02-05 | $33.41 | $34.12 | $32.09 | $33.22 | $33.22 | 80,387 |
| 2020-02-04 | $34.61 | $35.57 | $32.05 | $33.00 | $33.00 | 48,708 |
| 2020-02-03 | $33.58 | $35.94 | $32.46 | $34.16 | $34.16 | 49,566 |
| 2020-01-31 | $35.00 | $38.35 | $33.24 | $33.37 | $33.37 | 44,508 |
| 2020-01-30 | $38.15 | $38.89 | $34.21 | $34.89 | $34.89 | 74,975 |
| 2020-01-29 | $37.58 | $39.23 | $36.37 | $38.45 | $38.45 | 30,099 |
| 2020-01-28 | $38.44 | $39.16 | $37.10 | $37.97 | $37.97 | 63,024 |
| 2020-01-27 | $34.76 | $38.80 | $33.02 | $37.99 | $37.99 | 144,061 |
| 2020-01-24 | $37.62 | $38.45 | $35.10 | $35.55 | $35.55 | 58,284 |
| 2020-01-23 | $37.25 | $38.61 | $35.54 | $37.48 | $37.48 | 82,070 |
| 2020-01-22 | $37.38 | $38.42 | $36.62 | $36.74 | $36.74 | 98,045 |
| 2020-01-21 | $35.22 | $38.00 | $35.22 | $37.25 | $37.25 | 148,169 |
| 2020-01-17 | $36.63 | $38.69 | $34.99 | $35.31 | $35.31 | 78,214 |
| 2020-01-16 | $34.63 | $37.01 | $34.60 | $36.05 | $36.05 | 159,681 |
| 2020-01-15 | $32.45 | $36.80 | $32.45 | $34.28 | $34.28 | 146,548 |
| 2020-01-14 | $31.06 | $32.85 | $29.77 | $32.18 | $32.18 | 125,093 |
| 2020-01-13 | $31.27 | $32.16 | $29.02 | $31.06 | $31.06 | 123,992 |
| 2020-01-10 | $33.91 | $34.54 | $31.15 | $31.27 | $31.27 | 98,247 |
| 2020-01-09 | $33.68 | $34.52 | $32.92 | $33.73 | $33.73 | 122,476 |
| 2020-01-08 | $32.85 | $34.05 | $31.01 | $33.23 | $33.23 | 95,610 |
| 2020-01-07 | $33.97 | $33.98 | $31.90 | $32.78 | $32.78 | 66,233 |
| 2020-01-06 | $30.72 | $35.20 | $29.60 | $34.34 | $34.34 | 204,324 |
| 2020-01-03 | $29.55 | $31.47 | $28.70 | $31.34 | $31.34 | 52,557 |
| 2020-01-02 | $31.07 | $31.50 | $27.58 | $29.90 | $29.90 | 112,039 |
| 2019-12-31 | $32.32 | $32.63 | $29.23 | $31.14 | $31.14 | 118,403 |
| 2019-12-30 | $34.01 | $35.47 | $31.77 | $32.50 | $32.50 | 79,902 |
| 2019-12-27 | $38.48 | $39.45 | $32.38 | $33.00 | $33.00 | 125,502 |
| 2019-12-26 | $25.66 | $47.84 | $25.40 | $37.67 | $37.67 | 656,218 |
| 2019-12-24 | $27.00 | $28.48 | $24.64 | $25.59 | $25.59 | 36,180 |
| 2019-12-23 | $24.12 | $27.86 | $22.16 | $27.06 | $27.06 | 173,157 |
| 2019-12-20 | $20.26 | $24.89 | $19.50 | $23.41 | $23.41 | 2,005,606 |
| 2019-12-19 | $18.75 | $20.17 | $18.74 | $20.17 | $20.17 | 85,055 |
| 2019-12-18 | $20.05 | $20.26 | $18.51 | $18.59 | $18.59 | 90,450 |
| 2019-12-17 | $21.06 | $21.99 | $19.76 | $20.10 | $20.10 | 65,763 |
| 2019-12-16 | $22.41 | $23.25 | $20.91 | $21.26 | $21.26 | 97,860 |
| 2019-12-13 | $20.84 | $23.31 | $20.84 | $22.25 | $22.25 | 111,417 |
| 2019-12-12 | $20.90 | $21.99 | $20.70 | $21.25 | $21.25 | 120,318 |
| 2019-12-11 | $22.50 | $23.80 | $20.28 | $21.00 | $21.00 | 146,338 |
| 2019-12-10 | $23.81 | $23.96 | $21.64 | $22.57 | $22.57 | 125,614 |
| 2019-12-09 | $24.25 | $25.60 | $22.75 | $23.15 | $23.15 | 140,555 |
| 2019-12-06 | $26.75 | $28.48 | $23.70 | $24.24 | $24.24 | 138,453 |
| 2019-12-05 | $26.76 | $28.10 | $25.69 | $26.75 | $26.75 | 110,082 |
| 2019-12-04 | $25.77 | $27.30 | $24.95 | $26.70 | $26.70 | 126,332 |
| 2019-12-03 | $25.96 | $28.30 | $24.87 | $25.94 | $25.94 | 155,740 |
| 2019-12-02 | $25.69 | $27.25 | $25.55 | $26.17 | $26.17 | 102,882 |
| 2019-11-29 | $25.00 | $26.49 | $24.30 | $25.60 | $25.60 | 57,336 |
| 2019-11-27 | $24.84 | $25.56 | $24.00 | $25.00 | $25.00 | 127,339 |
| 2019-11-26 | $25.30 | $25.80 | $23.29 | $25.00 | $25.00 | 149,081 |
| 2019-11-25 | $23.21 | $25.87 | $23.19 | $24.55 | $24.55 | 85,121 |
| 2019-11-22 | $23.93 | $24.05 | $23.01 | $23.47 | $23.47 | 49,976 |
| 2019-11-21 | $24.91 | $25.00 | $22.87 | $23.62 | $23.62 | 47,929 |
| 2019-11-20 | $24.92 | $27.01 | $24.59 | $25.08 | $25.08 | 137,742 |
| 2019-11-19 | $23.78 | $25.26 | $22.59 | $24.49 | $24.49 | 100,721 |
| 2019-11-18 | $25.75 | $26.72 | $24.27 | $24.27 | $24.27 | 51,853 |
| 2019-11-15 | $26.30 | $28.51 | $25.78 | $25.87 | $25.87 | 116,405 |
| 2019-11-14 | $26.02 | $26.50 | $25.01 | $26.20 | $26.20 | 64,360 |
| 2019-11-13 | $26.39 | $26.50 | $25.79 | $26.08 | $26.08 | 12,923 |
| 2019-11-12 | $26.50 | $27.24 | $26.11 | $26.50 | $26.50 | 75,972 |
| 2019-11-11 | $27.00 | $27.40 | $25.96 | $26.67 | $26.67 | 109,868 |
| 2019-11-08 | $26.25 | $27.39 | $26.00 | $26.90 | $26.90 | 75,080 |
| 2019-11-07 | $25.43 | $26.85 | $24.97 | $26.35 | $26.35 | 143,016 |
| 2019-11-06 | $25.98 | $26.46 | $25.25 | $25.66 | $25.66 | 117,758 |
| 2019-11-05 | $26.12 | $27.06 | $25.69 | $26.20 | $26.20 | 46,047 |
| 2019-11-04 | $24.17 | $26.55 | $24.17 | $25.96 | $25.96 | 65,169 |
| 2019-11-01 | $23.66 | $24.99 | $23.32 | $23.78 | $23.78 | 79,757 |
| 2019-10-31 | $23.15 | $24.39 | $22.72 | $23.62 | $23.62 | 88,010 |
| 2019-10-30 | $23.30 | $24.04 | $23.05 | $23.20 | $23.20 | 58,250 |
| 2019-10-29 | $23.53 | $24.54 | $23.00 | $23.32 | $23.32 | 137,100 |
| 2019-10-28 | $23.40 | $25.90 | $22.49 | $23.59 | $23.59 | 141,524 |
| 2019-10-25 | $22.50 | $24.60 | $20.26 | $24.60 | $24.60 | 857,339 |
Phathom Pharmaceuticals Inc (PHAT) News Headlines
Recent Phathom Pharmaceuticals Inc (PHAT) News
Similar Companies to Phathom Pharmaceuticals Inc (PHAT) 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 |