Ventyx Biosciences Inc (VTYX) Exchange: NASDAQ
Data as of Oct. 8, 2025
$3.60 ($0.07) 1.98%
Ventyx Biosciences Inc - Daily Information
Click for more stock information on Ventyx Biosciences Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $3.64 |
| Previous Close | $3.60 |
| High | $3.79 |
| Low | $3.42 |
| Adjusted Open | $3.64 |
| Previous Adjusted Close | $3.60 |
| Adjusted High | $3.79 |
| Adjusted Low | $3.42 |
Invest in Ventyx Biosciences Inc (VTYX)
Historical Stock Data for Ventyx Biosciences Inc (VTYX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $3.64 | $3.79 | $3.42 | $3.60 | $3.60 | 1,910,128 |
| 2025-10-02 | $3.76 | $3.82 | $3.36 | $3.53 | $3.53 | 3,844,005 |
| 2025-10-01 | $3.29 | $3.92 | $3.28 | $3.60 | $3.60 | 4,836,199 |
| 2025-09-30 | $3.01 | $3.18 | $2.97 | $3.11 | $3.11 | 1,163,252 |
| 2025-09-29 | $3.01 | $3.06 | $2.91 | $3.03 | $3.03 | 904,153 |
| 2025-09-26 | $2.78 | $2.99 | $2.67 | $2.98 | $2.98 | 947,262 |
| 2025-09-25 | $2.70 | $2.77 | $2.63 | $2.69 | $2.69 | 561,434 |
| 2025-09-24 | $2.80 | $2.91 | $2.72 | $2.75 | $2.75 | 923,684 |
| 2025-09-23 | $2.88 | $2.94 | $2.68 | $2.80 | $2.80 | 1,731,785 |
| 2025-09-22 | $2.30 | $2.96 | $2.30 | $2.83 | $2.83 | 2,216,016 |
| 2025-09-19 | $2.39 | $2.50 | $2.29 | $2.30 | $2.30 | 1,980,475 |
| 2025-09-18 | $2.35 | $2.42 | $2.28 | $2.39 | $2.39 | 637,255 |
| 2025-09-17 | $2.35 | $2.39 | $2.29 | $2.31 | $2.31 | 329,462 |
| 2025-09-16 | $2.27 | $2.51 | $2.26 | $2.33 | $2.33 | 709,297 |
| 2025-09-15 | $2.35 | $2.40 | $2.26 | $2.30 | $2.30 | 555,198 |
| 2025-09-12 | $2.38 | $2.43 | $2.30 | $2.30 | $2.30 | 462,314 |
| 2025-09-11 | $2.37 | $2.43 | $2.36 | $2.38 | $2.38 | 285,067 |
| 2025-09-10 | $2.38 | $2.47 | $2.36 | $2.37 | $2.37 | 378,029 |
| 2025-09-09 | $2.34 | $2.54 | $2.31 | $2.38 | $2.38 | 719,564 |
| 2025-09-08 | $2.53 | $2.53 | $2.36 | $2.38 | $2.38 | 432,349 |
| 2025-09-05 | $2.62 | $2.67 | $2.50 | $2.52 | $2.52 | 430,455 |
| 2025-09-04 | $2.57 | $2.61 | $2.49 | $2.60 | $2.60 | 305,564 |
| 2025-09-03 | $2.46 | $2.62 | $2.46 | $2.58 | $2.58 | 372,771 |
| 2025-09-02 | $2.37 | $2.49 | $2.37 | $2.46 | $2.46 | 463,277 |
| 2025-08-29 | $2.45 | $2.45 | $2.31 | $2.40 | $2.40 | 479,695 |
| 2025-08-28 | $2.52 | $2.58 | $2.44 | $2.45 | $2.45 | 328,096 |
| 2025-08-27 | $2.50 | $2.59 | $2.50 | $2.51 | $2.51 | 316,754 |
| 2025-08-26 | $2.56 | $2.59 | $2.44 | $2.48 | $2.48 | 468,185 |
| 2025-08-25 | $2.73 | $2.73 | $2.53 | $2.54 | $2.54 | 451,412 |
| 2025-08-22 | $2.69 | $2.81 | $2.68 | $2.74 | $2.74 | 462,422 |
| 2025-08-21 | $2.56 | $2.69 | $2.51 | $2.65 | $2.65 | 301,983 |
| 2025-08-20 | $2.62 | $2.62 | $2.38 | $2.56 | $2.56 | 442,719 |
| 2025-08-19 | $2.81 | $2.81 | $2.58 | $2.63 | $2.63 | 594,747 |
| 2025-08-18 | $2.83 | $2.92 | $2.80 | $2.83 | $2.83 | 431,796 |
| 2025-08-15 | $3.03 | $3.05 | $2.83 | $2.83 | $2.83 | 704,225 |
| 2025-08-14 | $2.86 | $3.01 | $2.79 | $3.00 | $3.00 | 511,323 |
| 2025-08-13 | $2.70 | $2.94 | $2.66 | $2.85 | $2.85 | 1,103,170 |
| 2025-08-12 | $2.69 | $2.73 | $2.54 | $2.63 | $2.63 | 994,020 |
| 2025-08-11 | $2.82 | $2.86 | $2.63 | $2.64 | $2.64 | 755,034 |
| 2025-08-08 | $2.41 | $2.88 | $2.41 | $2.81 | $2.81 | 1,896,213 |
| 2025-08-07 | $2.56 | $2.60 | $2.36 | $2.36 | $2.36 | 686,454 |
| 2025-08-06 | $2.56 | $2.57 | $2.42 | $2.53 | $2.53 | 697,735 |
| 2025-08-05 | $2.74 | $2.76 | $2.58 | $2.58 | $2.58 | 472,230 |
| 2025-08-04 | $2.65 | $2.75 | $2.60 | $2.72 | $2.72 | 287,951 |
| 2025-08-01 | $2.75 | $2.78 | $2.62 | $2.63 | $2.63 | 546,685 |
| 2025-07-31 | $2.69 | $2.92 | $2.69 | $2.80 | $2.80 | 781,480 |
| 2025-07-30 | $2.69 | $2.78 | $2.64 | $2.69 | $2.69 | 845,946 |
| 2025-07-29 | $3.02 | $3.04 | $2.63 | $2.67 | $2.67 | 2,261,025 |
| 2025-07-28 | $3.16 | $3.19 | $2.78 | $3.04 | $3.04 | 757,049 |
| 2025-07-25 | $3.17 | $3.21 | $3.13 | $3.18 | $3.18 | 470,184 |
| 2025-07-24 | $3.17 | $3.30 | $3.15 | $3.20 | $3.20 | 1,155,081 |
| 2025-07-23 | $3.02 | $3.25 | $3.00 | $3.17 | $3.17 | 1,086,161 |
| 2025-07-22 | $2.93 | $3.05 | $2.88 | $3.02 | $3.02 | 624,288 |
| 2025-07-21 | $3.17 | $3.19 | $2.91 | $2.95 | $2.95 | 931,073 |
| 2025-07-18 | $3.28 | $3.35 | $3.07 | $3.17 | $3.17 | 933,722 |
| 2025-07-17 | $3.16 | $3.32 | $3.15 | $3.27 | $3.27 | 885,531 |
| 2025-07-16 | $3.04 | $3.17 | $2.99 | $3.13 | $3.13 | 1,004,536 |
| 2025-07-15 | $2.81 | $3.17 | $2.79 | $3.03 | $3.03 | 2,436,146 |
| 2025-07-14 | $2.74 | $2.84 | $2.70 | $2.81 | $2.81 | 1,200,116 |
| 2025-07-11 | $2.82 | $2.84 | $2.72 | $2.74 | $2.74 | 987,239 |
| 2025-07-10 | $2.44 | $2.88 | $2.41 | $2.84 | $2.84 | 3,144,390 |
| 2025-07-09 | $2.10 | $2.41 | $2.09 | $2.40 | $2.40 | 1,516,587 |
| 2025-07-08 | $2.05 | $2.12 | $2.04 | $2.08 | $2.08 | 574,683 |
| 2025-07-07 | $2.04 | $2.11 | $2.00 | $2.04 | $2.04 | 903,215 |
| 2025-07-03 | $2.06 | $2.08 | $1.99 | $2.08 | $2.08 | 873,571 |
| 2025-07-02 | $2.07 | $2.08 | $1.95 | $2.02 | $2.02 | 2,433,289 |
| 2025-07-01 | $2.15 | $2.20 | $2.06 | $2.07 | $2.07 | 984,610 |
| 2025-06-30 | $2.37 | $2.40 | $2.05 | $2.14 | $2.14 | 1,928,154 |
| 2025-06-27 | $2.44 | $2.50 | $2.32 | $2.34 | $2.34 | 9,445,365 |
| 2025-06-26 | $2.41 | $2.51 | $2.38 | $2.45 | $2.45 | 1,177,886 |
| 2025-06-25 | $2.41 | $2.48 | $2.24 | $2.40 | $2.40 | 1,049,029 |
| 2025-06-24 | $2.43 | $2.50 | $2.36 | $2.41 | $2.41 | 1,019,766 |
| 2025-06-23 | $2.27 | $2.41 | $2.22 | $2.40 | $2.40 | 1,264,267 |
| 2025-06-20 | $2.40 | $2.40 | $2.19 | $2.26 | $2.26 | 1,362,192 |
| 2025-06-18 | $2.20 | $2.42 | $2.18 | $2.37 | $2.37 | 1,826,200 |
| 2025-06-17 | $2.29 | $2.35 | $2.10 | $2.20 | $2.20 | 4,982,466 |
| 2025-06-16 | $2.61 | $2.63 | $2.49 | $2.54 | $2.54 | 955,876 |
| 2025-06-13 | $2.44 | $2.60 | $2.42 | $2.56 | $2.56 | 844,129 |
| 2025-06-12 | $2.41 | $2.52 | $2.29 | $2.49 | $2.49 | 1,573,493 |
| 2025-06-11 | $2.63 | $2.67 | $2.43 | $2.44 | $2.44 | 1,656,178 |
| 2025-06-10 | $2.56 | $2.75 | $2.55 | $2.65 | $2.65 | 2,474,569 |
| 2025-06-09 | $2.50 | $2.57 | $2.42 | $2.56 | $2.56 | 1,743,326 |
| 2025-06-06 | $2.23 | $2.47 | $2.23 | $2.46 | $2.46 | 3,522,010 |
| 2025-06-05 | $2.00 | $2.28 | $1.91 | $2.25 | $2.25 | 3,920,641 |
| 2025-06-04 | $1.98 | $2.03 | $1.95 | $1.99 | $1.99 | 647,287 |
| 2025-06-03 | $2.06 | $2.08 | $1.94 | $1.99 | $1.99 | 1,624,500 |
| 2025-06-02 | $1.70 | $2.10 | $1.69 | $2.04 | $2.04 | 4,440,153 |
| 2025-05-30 | $1.80 | $1.80 | $1.65 | $1.70 | $1.70 | 1,271,082 |
| 2025-05-29 | $1.83 | $1.85 | $1.75 | $1.81 | $1.81 | 716,682 |
| 2025-05-28 | $1.69 | $1.84 | $1.68 | $1.77 | $1.77 | 1,261,817 |
| 2025-05-27 | $1.75 | $1.83 | $1.69 | $1.76 | $1.76 | 1,268,930 |
| 2025-05-23 | $1.80 | $1.84 | $1.65 | $1.69 | $1.69 | 1,361,199 |
| 2025-05-22 | $1.77 | $1.99 | $1.73 | $1.82 | $1.82 | 8,010,999 |
| 2025-05-21 | $1.55 | $1.61 | $1.51 | $1.53 | $1.53 | 1,005,278 |
| 2025-05-20 | $1.44 | $1.62 | $1.38 | $1.59 | $1.59 | 1,691,837 |
| 2025-05-19 | $1.38 | $1.52 | $1.36 | $1.45 | $1.45 | 1,619,253 |
| 2025-05-16 | $1.20 | $1.41 | $1.20 | $1.40 | $1.40 | 1,914,765 |
| 2025-05-15 | $1.18 | $1.22 | $1.11 | $1.21 | $1.21 | 433,923 |
| 2025-05-14 | $1.23 | $1.26 | $1.18 | $1.18 | $1.18 | 522,752 |
| 2025-05-13 | $1.22 | $1.25 | $1.18 | $1.20 | $1.20 | 1,021,469 |
| 2025-05-12 | $1.30 | $1.38 | $1.20 | $1.21 | $1.21 | 1,878,715 |
| 2025-05-09 | $1.19 | $1.36 | $1.16 | $1.24 | $1.24 | 1,293,181 |
| 2025-05-08 | $1.21 | $1.22 | $1.15 | $1.17 | $1.17 | 817,370 |
| 2025-05-07 | $1.22 | $1.27 | $1.19 | $1.21 | $1.21 | 439,813 |
| 2025-05-06 | $1.36 | $1.36 | $1.05 | $1.21 | $1.21 | 1,483,086 |
| 2025-05-05 | $1.45 | $1.45 | $1.37 | $1.38 | $1.38 | 640,328 |
| 2025-05-02 | $1.39 | $1.48 | $1.37 | $1.45 | $1.45 | 1,265,706 |
| 2025-05-01 | $1.34 | $1.39 | $1.26 | $1.38 | $1.38 | 911,183 |
| 2025-04-30 | $1.30 | $1.35 | $1.26 | $1.33 | $1.33 | 886,376 |
| 2025-04-29 | $1.24 | $1.32 | $1.23 | $1.28 | $1.28 | 1,044,942 |
| 2025-04-28 | $1.20 | $1.25 | $1.18 | $1.24 | $1.24 | 658,771 |
| 2025-04-25 | $1.27 | $1.28 | $1.17 | $1.20 | $1.20 | 912,624 |
| 2025-04-24 | $1.16 | $1.27 | $1.15 | $1.26 | $1.26 | 617,740 |
| 2025-04-23 | $1.22 | $1.22 | $1.14 | $1.16 | $1.16 | 858,349 |
| 2025-04-22 | $1.15 | $1.19 | $1.15 | $1.18 | $1.18 | 603,239 |
| 2025-04-21 | $1.08 | $1.19 | $1.06 | $1.13 | $1.13 | 901,093 |
| 2025-04-17 | $1.06 | $1.10 | $1.03 | $1.07 | $1.07 | 897,585 |
| 2025-04-16 | $1.10 | $1.10 | $1.02 | $1.06 | $1.06 | 1,150,572 |
| 2025-04-15 | $1.10 | $1.18 | $1.07 | $1.11 | $1.11 | 1,812,330 |
| 2025-04-14 | $0.99 | $1.14 | $0.97 | $1.10 | $1.10 | 2,046,209 |
| 2025-04-11 | $0.93 | $0.98 | $0.86 | $0.97 | $0.97 | 832,593 |
| 2025-04-10 | $0.98 | $1.00 | $0.90 | $0.93 | $0.93 | 757,431 |
| 2025-04-09 | $0.90 | $1.01 | $0.86 | $1.00 | $1.00 | 1,528,900 |
| 2025-04-08 | $0.87 | $0.97 | $0.83 | $0.91 | $0.91 | 3,284,638 |
| 2025-04-07 | $0.91 | $0.97 | $0.78 | $0.84 | $0.84 | 3,676,560 |
| 2025-04-04 | $0.99 | $1.00 | $0.90 | $0.94 | $0.94 | 1,137,281 |
| 2025-04-03 | $1.02 | $1.06 | $0.99 | $1.00 | $1.00 | 1,100,487 |
| 2025-04-02 | $1.09 | $1.12 | $1.03 | $1.06 | $1.06 | 1,808,286 |
| 2025-04-01 | $1.16 | $1.21 | $1.07 | $1.07 | $1.07 | 1,099,453 |
| 2025-03-31 | $1.20 | $1.22 | $1.13 | $1.15 | $1.15 | 906,449 |
| 2025-03-28 | $1.22 | $1.24 | $1.17 | $1.21 | $1.21 | 742,824 |
| 2025-03-27 | $1.22 | $1.27 | $1.21 | $1.23 | $1.23 | 627,193 |
| 2025-03-26 | $1.29 | $1.30 | $1.22 | $1.22 | $1.22 | 885,560 |
| 2025-03-25 | $1.35 | $1.36 | $1.28 | $1.28 | $1.28 | 989,500 |
| 2025-03-24 | $1.33 | $1.37 | $1.31 | $1.36 | $1.36 | 1,166,746 |
| 2025-03-21 | $1.31 | $1.35 | $1.28 | $1.32 | $1.32 | 968,046 |
| 2025-03-20 | $1.35 | $1.39 | $1.31 | $1.33 | $1.33 | 632,083 |
| 2025-03-19 | $1.37 | $1.39 | $1.33 | $1.35 | $1.35 | 836,973 |
| 2025-03-18 | $1.41 | $1.42 | $1.33 | $1.37 | $1.37 | 775,889 |
| 2025-03-17 | $1.41 | $1.43 | $1.38 | $1.41 | $1.41 | 438,219 |
| 2025-03-14 | $1.42 | $1.44 | $1.39 | $1.41 | $1.41 | 366,417 |
| 2025-03-13 | $1.48 | $1.49 | $1.36 | $1.39 | $1.39 | 549,106 |
| 2025-03-12 | $1.43 | $1.50 | $1.40 | $1.46 | $1.46 | 374,861 |
| 2025-03-11 | $1.42 | $1.44 | $1.34 | $1.43 | $1.43 | 755,960 |
| 2025-03-10 | $1.46 | $1.47 | $1.40 | $1.42 | $1.42 | 655,273 |
| 2025-03-07 | $1.55 | $1.55 | $1.45 | $1.49 | $1.49 | 736,224 |
| 2025-03-06 | $1.49 | $1.58 | $1.46 | $1.55 | $1.55 | 550,015 |
| 2025-03-05 | $1.48 | $1.53 | $1.44 | $1.52 | $1.52 | 603,656 |
| 2025-03-04 | $1.44 | $1.51 | $1.37 | $1.46 | $1.46 | 840,822 |
| 2025-03-03 | $1.56 | $1.58 | $1.40 | $1.44 | $1.44 | 1,175,001 |
| 2025-02-28 | $1.49 | $1.62 | $1.41 | $1.58 | $1.58 | 1,222,790 |
| 2025-02-27 | $1.51 | $1.56 | $1.44 | $1.45 | $1.45 | 735,865 |
| 2025-02-26 | $1.53 | $1.57 | $1.50 | $1.53 | $1.53 | 527,896 |
| 2025-02-25 | $1.55 | $1.56 | $1.47 | $1.52 | $1.52 | 826,377 |
| 2025-02-24 | $1.64 | $1.65 | $1.54 | $1.55 | $1.55 | 809,024 |
| 2025-02-21 | $1.68 | $1.73 | $1.61 | $1.61 | $1.61 | 667,566 |
| 2025-02-20 | $1.70 | $1.70 | $1.63 | $1.66 | $1.66 | 681,046 |
| 2025-02-19 | $1.68 | $1.76 | $1.64 | $1.69 | $1.69 | 1,166,749 |
| 2025-02-18 | $1.70 | $1.78 | $1.67 | $1.72 | $1.72 | 1,639,117 |
| 2025-02-14 | $1.68 | $1.73 | $1.64 | $1.71 | $1.71 | 880,724 |
| 2025-02-13 | $1.63 | $1.71 | $1.58 | $1.68 | $1.68 | 1,054,414 |
| 2025-02-12 | $1.62 | $1.66 | $1.57 | $1.62 | $1.62 | 1,282,483 |
| 2025-02-11 | $1.68 | $1.69 | $1.59 | $1.62 | $1.62 | 1,503,091 |
| 2025-02-10 | $1.73 | $1.74 | $1.65 | $1.67 | $1.67 | 1,651,406 |
| 2025-02-07 | $1.79 | $1.82 | $1.71 | $1.73 | $1.73 | 1,304,660 |
| 2025-02-06 | $1.85 | $1.87 | $1.79 | $1.79 | $1.79 | 1,204,392 |
| 2025-02-05 | $1.85 | $1.90 | $1.79 | $1.85 | $1.85 | 1,263,357 |
| 2025-02-04 | $1.89 | $1.91 | $1.82 | $1.84 | $1.84 | 1,555,911 |
| 2025-02-03 | $1.95 | $1.96 | $1.85 | $1.87 | $1.87 | 1,801,032 |
| 2025-01-31 | $2.06 | $2.15 | $1.99 | $2.01 | $2.01 | 1,128,971 |
| 2025-01-30 | $2.00 | $2.13 | $1.96 | $2.05 | $2.05 | 1,381,341 |
| 2025-01-29 | $1.99 | $2.01 | $1.91 | $1.94 | $1.94 | 1,264,752 |
| 2025-01-28 | $2.04 | $2.08 | $1.95 | $2.02 | $2.02 | 1,200,623 |
| 2025-01-27 | $2.18 | $2.22 | $2.00 | $2.05 | $2.05 | 1,661,127 |
| 2025-01-24 | $2.30 | $2.30 | $2.18 | $2.25 | $2.25 | 1,049,918 |
| 2025-01-23 | $2.17 | $2.31 | $2.04 | $2.31 | $2.31 | 1,490,155 |
| 2025-01-22 | $2.05 | $2.19 | $1.98 | $2.16 | $2.16 | 4,982,655 |
| 2025-01-21 | $2.02 | $2.13 | $1.92 | $2.08 | $2.08 | 1,466,160 |
| 2025-01-17 | $1.90 | $2.04 | $1.83 | $2.02 | $2.02 | 2,278,862 |
| 2025-01-16 | $1.96 | $1.97 | $1.86 | $1.89 | $1.89 | 1,140,319 |
| 2025-01-15 | $2.01 | $2.02 | $1.93 | $1.96 | $1.96 | 961,835 |
| 2025-01-14 | $2.02 | $2.04 | $1.90 | $1.94 | $1.94 | 1,170,484 |
| 2025-01-13 | $2.07 | $2.12 | $1.93 | $1.95 | $1.95 | 1,402,375 |
| 2025-01-10 | $2.15 | $2.19 | $2.07 | $2.08 | $2.08 | 887,182 |
| 2025-01-08 | $2.51 | $2.51 | $2.24 | $2.25 | $2.25 | 6,120,986 |
| 2025-01-07 | $2.44 | $2.61 | $2.42 | $2.52 | $2.52 | 1,284,976 |
| 2025-01-06 | $2.49 | $2.52 | $2.35 | $2.42 | $2.42 | 2,424,802 |
| 2025-01-03 | $2.14 | $2.56 | $2.14 | $2.49 | $2.49 | 2,969,276 |
| 2025-01-02 | $2.22 | $2.24 | $2.12 | $2.14 | $2.14 | 1,427,054 |
| 2024-12-31 | $2.24 | $2.25 | $2.10 | $2.19 | $2.19 | 1,627,275 |
| 2024-12-30 | $2.34 | $2.37 | $2.18 | $2.23 | $2.23 | 1,564,469 |
| 2024-12-27 | $2.48 | $2.50 | $2.32 | $2.38 | $2.38 | 2,889,674 |
| 2024-12-26 | $2.29 | $2.34 | $2.26 | $2.33 | $2.33 | 1,309,261 |
| 2024-12-24 | $2.36 | $2.37 | $2.21 | $2.27 | $2.27 | 481,891 |
| 2024-12-23 | $2.25 | $2.39 | $2.25 | $2.35 | $2.35 | 1,226,945 |
| 2024-12-20 | $2.27 | $2.36 | $2.24 | $2.24 | $2.24 | 4,760,521 |
| 2024-12-19 | $2.31 | $2.38 | $2.21 | $2.28 | $2.28 | 1,762,876 |
| 2024-12-18 | $2.38 | $2.54 | $2.23 | $2.30 | $2.30 | 2,005,923 |
| 2024-12-17 | $2.24 | $2.44 | $2.23 | $2.37 | $2.37 | 1,125,150 |
| 2024-12-16 | $2.23 | $2.37 | $2.23 | $2.25 | $2.25 | 823,967 |
| 2024-12-13 | $2.40 | $2.43 | $2.25 | $2.28 | $2.28 | 1,072,346 |
| 2024-12-12 | $2.61 | $2.64 | $2.44 | $2.44 | $2.44 | 685,768 |
| 2024-12-11 | $2.81 | $2.83 | $2.41 | $2.61 | $2.61 | 1,602,616 |
| 2024-12-10 | $3.00 | $3.04 | $2.76 | $2.78 | $2.78 | 1,154,018 |
| 2024-12-09 | $3.17 | $3.31 | $2.95 | $3.01 | $3.01 | 2,115,004 |
| 2024-12-06 | $2.56 | $3.39 | $2.52 | $3.12 | $3.12 | 8,273,477 |
| 2024-12-05 | $2.59 | $2.64 | $2.48 | $2.51 | $2.51 | 870,726 |
| 2024-12-04 | $2.45 | $2.61 | $2.38 | $2.60 | $2.60 | 1,045,938 |
| 2024-12-03 | $2.50 | $2.53 | $2.37 | $2.45 | $2.45 | 1,063,351 |
| 2024-12-02 | $2.65 | $2.71 | $2.49 | $2.52 | $2.52 | 2,020,506 |
| 2024-11-29 | $2.65 | $2.72 | $2.53 | $2.68 | $2.68 | 731,098 |
| 2024-11-27 | $2.53 | $2.75 | $2.41 | $2.65 | $2.65 | 2,272,017 |
| 2024-11-26 | $2.25 | $2.67 | $2.22 | $2.54 | $2.54 | 7,611,647 |
| 2024-11-25 | $1.87 | $2.10 | $1.87 | $2.06 | $2.06 | 2,160,489 |
| 2024-11-22 | $1.72 | $1.92 | $1.71 | $1.85 | $1.85 | 2,149,375 |
| 2024-11-21 | $1.73 | $1.77 | $1.67 | $1.73 | $1.73 | 1,553,059 |
| 2024-11-20 | $1.81 | $1.82 | $1.72 | $1.72 | $1.72 | 1,237,948 |
| 2024-11-19 | $1.78 | $1.83 | $1.75 | $1.78 | $1.78 | 1,719,919 |
| 2024-11-18 | $1.90 | $1.91 | $1.75 | $1.77 | $1.77 | 2,878,517 |
| 2024-11-15 | $2.00 | $2.00 | $1.87 | $1.87 | $1.87 | 1,297,988 |
| 2024-11-14 | $2.03 | $2.03 | $1.97 | $1.97 | $1.97 | 1,320,844 |
| 2024-11-13 | $2.11 | $2.14 | $2.02 | $2.02 | $2.02 | 988,939 |
| 2024-11-12 | $2.14 | $2.21 | $2.07 | $2.10 | $2.10 | 1,093,350 |
| 2024-11-11 | $2.26 | $2.26 | $2.13 | $2.15 | $2.15 | 1,035,241 |
| 2024-11-08 | $2.25 | $2.32 | $2.15 | $2.20 | $2.20 | 886,490 |
| 2024-11-07 | $2.30 | $2.35 | $2.23 | $2.24 | $2.24 | 683,724 |
| 2024-11-06 | $2.25 | $2.36 | $2.20 | $2.33 | $2.33 | 919,501 |
| 2024-11-05 | $2.15 | $2.20 | $2.14 | $2.18 | $2.18 | 1,173,047 |
| 2024-11-04 | $2.15 | $2.19 | $2.10 | $2.15 | $2.15 | 675,677 |
| 2024-11-01 | $2.20 | $2.24 | $2.14 | $2.15 | $2.15 | 607,586 |
| 2024-10-31 | $2.22 | $2.23 | $2.14 | $2.16 | $2.16 | 707,449 |
| 2024-10-30 | $2.41 | $2.43 | $2.21 | $2.21 | $2.21 | 786,574 |
| 2024-10-29 | $2.35 | $2.50 | $2.32 | $2.39 | $2.39 | 1,511,872 |
| 2024-10-28 | $2.21 | $2.39 | $2.21 | $2.31 | $2.31 | 1,153,829 |
| 2024-10-25 | $2.20 | $2.24 | $2.15 | $2.18 | $2.18 | 571,153 |
| 2024-10-24 | $2.21 | $2.26 | $2.18 | $2.19 | $2.19 | 1,045,822 |
| 2024-10-23 | $2.22 | $2.26 | $2.18 | $2.21 | $2.21 | 1,222,501 |
| 2024-10-22 | $2.38 | $2.39 | $2.22 | $2.25 | $2.25 | 1,440,871 |
| 2024-10-21 | $2.53 | $2.54 | $2.34 | $2.39 | $2.39 | 559,973 |
| 2024-10-18 | $2.47 | $2.58 | $2.45 | $2.54 | $2.54 | 376,728 |
| 2024-10-17 | $2.54 | $2.60 | $2.43 | $2.45 | $2.45 | 535,994 |
| 2024-10-16 | $2.40 | $2.59 | $2.36 | $2.57 | $2.57 | 685,546 |
| 2024-10-15 | $2.34 | $2.45 | $2.34 | $2.41 | $2.41 | 724,613 |
| 2024-10-14 | $2.14 | $2.40 | $2.12 | $2.34 | $2.34 | 978,251 |
| 2024-10-11 | $2.05 | $2.15 | $2.04 | $2.14 | $2.14 | 676,637 |
| 2024-10-10 | $2.07 | $2.12 | $2.03 | $2.05 | $2.05 | 655,572 |
| 2024-10-09 | $2.11 | $2.14 | $2.06 | $2.07 | $2.07 | 564,989 |
| 2024-10-08 | $2.12 | $2.22 | $2.05 | $2.05 | $2.05 | 680,929 |
| 2024-10-07 | $2.10 | $2.15 | $2.07 | $2.12 | $2.12 | 566,236 |
| 2024-10-04 | $2.08 | $2.14 | $2.06 | $2.10 | $2.10 | 576,244 |
| 2024-10-03 | $2.11 | $2.12 | $2.05 | $2.06 | $2.06 | 664,523 |
| 2024-10-02 | $2.08 | $2.19 | $2.06 | $2.11 | $2.11 | 796,767 |
| 2024-10-01 | $2.18 | $2.21 | $2.08 | $2.08 | $2.08 | 1,060,435 |
| 2024-09-30 | $2.31 | $2.34 | $2.16 | $2.18 | $2.18 | 1,152,316 |
| 2024-09-27 | $2.41 | $2.41 | $2.29 | $2.31 | $2.31 | 1,110,558 |
| 2024-09-26 | $2.43 | $2.44 | $2.32 | $2.36 | $2.36 | 1,020,010 |
| 2024-09-25 | $2.46 | $2.49 | $2.35 | $2.39 | $2.39 | 1,410,097 |
| 2024-09-24 | $2.47 | $2.66 | $2.44 | $2.46 | $2.46 | 2,682,060 |
| 2024-09-23 | $2.66 | $2.78 | $2.39 | $2.46 | $2.46 | 15,083,548 |
| 2024-09-20 | $2.34 | $2.39 | $2.29 | $2.30 | $2.30 | 759,643 |
| 2024-09-19 | $2.36 | $2.42 | $2.27 | $2.37 | $2.37 | 384,635 |
| 2024-09-18 | $2.33 | $2.41 | $2.26 | $2.29 | $2.29 | 464,606 |
| 2024-09-17 | $2.35 | $2.44 | $2.28 | $2.32 | $2.32 | 590,245 |
| 2024-09-16 | $2.29 | $2.35 | $2.23 | $2.34 | $2.34 | 534,106 |
| 2024-09-13 | $2.17 | $2.37 | $2.17 | $2.29 | $2.29 | 805,240 |
| 2024-09-12 | $2.13 | $2.17 | $2.08 | $2.15 | $2.15 | 399,838 |
| 2024-09-11 | $2.17 | $2.17 | $2.09 | $2.10 | $2.10 | 701,931 |
| 2024-09-10 | $2.19 | $2.23 | $2.13 | $2.17 | $2.17 | 601,833 |
| 2024-09-09 | $2.16 | $2.23 | $2.14 | $2.19 | $2.19 | 455,640 |
| 2024-09-06 | $2.18 | $2.21 | $2.09 | $2.17 | $2.17 | 446,654 |
| 2024-09-05 | $2.17 | $2.20 | $2.14 | $2.17 | $2.17 | 468,705 |
| 2024-09-04 | $2.15 | $2.21 | $2.12 | $2.16 | $2.16 | 290,596 |
| 2024-09-03 | $2.24 | $2.30 | $2.13 | $2.18 | $2.18 | 712,783 |
| 2024-08-30 | $2.10 | $2.24 | $2.05 | $2.23 | $2.23 | 834,411 |
| 2024-08-29 | $2.22 | $2.31 | $2.16 | $2.20 | $2.20 | 509,752 |
| 2024-08-28 | $2.21 | $2.27 | $2.15 | $2.20 | $2.20 | 869,351 |
| 2024-08-27 | $2.38 | $2.38 | $2.13 | $2.21 | $2.21 | 753,604 |
| 2024-08-26 | $2.28 | $2.42 | $2.22 | $2.38 | $2.38 | 1,165,145 |
| 2024-08-23 | $2.01 | $2.28 | $1.98 | $2.26 | $2.26 | 2,689,498 |
| 2024-08-22 | $1.98 | $2.01 | $1.79 | $1.97 | $1.97 | 5,231,695 |
| 2024-08-21 | $1.95 | $2.06 | $1.94 | $1.96 | $1.96 | 1,174,647 |
| 2024-08-20 | $1.98 | $1.98 | $1.91 | $1.96 | $1.96 | 698,362 |
| 2024-08-19 | $1.86 | $1.99 | $1.86 | $1.97 | $1.97 | 1,128,408 |
| 2024-08-16 | $1.93 | $1.93 | $1.84 | $1.85 | $1.85 | 1,385,128 |
| 2024-08-15 | $1.94 | $2.02 | $1.90 | $1.92 | $1.92 | 1,569,695 |
| 2024-08-14 | $1.98 | $2.00 | $1.90 | $1.91 | $1.91 | 525,985 |
| 2024-08-13 | $1.96 | $1.98 | $1.90 | $1.95 | $1.95 | 1,129,932 |
| 2024-08-12 | $2.06 | $2.06 | $1.89 | $1.95 | $1.95 | 1,283,228 |
| 2024-08-09 | $2.16 | $2.17 | $2.03 | $2.07 | $2.07 | 889,488 |
| 2024-08-08 | $2.00 | $2.00 | $1.94 | $1.98 | $1.98 | 524,325 |
| 2024-08-07 | $2.11 | $2.16 | $1.92 | $1.96 | $1.96 | 611,295 |
| 2024-08-06 | $2.04 | $2.08 | $1.98 | $2.06 | $2.06 | 845,275 |
| 2024-08-05 | $2.01 | $2.08 | $1.95 | $2.02 | $2.02 | 803,251 |
| 2024-08-02 | $2.20 | $2.23 | $2.07 | $2.08 | $2.08 | 1,056,266 |
| 2024-08-01 | $2.32 | $2.34 | $2.22 | $2.24 | $2.24 | 850,023 |
| 2024-07-31 | $2.31 | $2.37 | $2.24 | $2.32 | $2.32 | 1,127,345 |
| 2024-07-30 | $2.30 | $2.43 | $2.29 | $2.30 | $2.30 | 1,402,468 |
| 2024-07-29 | $2.42 | $2.58 | $2.12 | $2.28 | $2.28 | 4,127,659 |
| 2024-07-26 | $2.99 | $3.00 | $2.86 | $2.95 | $2.95 | 592,994 |
| 2024-07-25 | $2.83 | $3.08 | $2.76 | $2.90 | $2.90 | 762,209 |
| 2024-07-24 | $2.86 | $2.91 | $2.81 | $2.84 | $2.84 | 375,930 |
| 2024-07-23 | $2.81 | $2.93 | $2.76 | $2.88 | $2.88 | 720,690 |
| 2024-07-22 | $2.57 | $2.82 | $2.57 | $2.80 | $2.80 | 735,145 |
| 2024-07-19 | $2.76 | $2.79 | $2.46 | $2.55 | $2.55 | 1,387,140 |
| 2024-07-18 | $2.98 | $2.98 | $2.73 | $2.75 | $2.75 | 829,850 |
| 2024-07-17 | $3.15 | $3.17 | $2.95 | $2.96 | $2.96 | 1,101,644 |
| 2024-07-16 | $2.84 | $3.21 | $2.84 | $3.20 | $3.20 | 1,447,985 |
| 2024-07-15 | $2.58 | $2.86 | $2.55 | $2.84 | $2.84 | 931,604 |
| 2024-07-12 | $2.54 | $2.63 | $2.46 | $2.56 | $2.56 | 874,342 |
| 2024-07-11 | $2.51 | $2.60 | $2.44 | $2.47 | $2.47 | 1,569,854 |
| 2024-07-10 | $2.38 | $2.46 | $2.34 | $2.44 | $2.44 | 639,622 |
| 2024-07-09 | $2.27 | $2.39 | $2.22 | $2.34 | $2.34 | 462,925 |
| 2024-07-08 | $2.18 | $2.33 | $2.16 | $2.29 | $2.29 | 747,377 |
| 2024-07-05 | $2.18 | $2.21 | $2.07 | $2.18 | $2.18 | 554,036 |
| 2024-07-03 | $2.15 | $2.28 | $2.07 | $2.22 | $2.22 | 664,037 |
| 2024-07-02 | $2.24 | $2.24 | $2.13 | $2.14 | $2.14 | 626,804 |
| 2024-07-01 | $2.37 | $2.37 | $2.18 | $2.26 | $2.26 | 882,481 |
| 2024-06-28 | $2.42 | $2.42 | $2.26 | $2.31 | $2.31 | 4,560,759 |
| 2024-06-27 | $2.30 | $2.43 | $2.27 | $2.39 | $2.39 | 922,162 |
| 2024-06-26 | $2.34 | $2.40 | $2.28 | $2.32 | $2.32 | 706,201 |
| 2024-06-25 | $2.52 | $2.52 | $2.31 | $2.39 | $2.39 | 1,013,895 |
| 2024-06-24 | $2.52 | $2.66 | $2.47 | $2.49 | $2.49 | 751,455 |
| 2024-06-21 | $2.55 | $2.66 | $2.50 | $2.51 | $2.51 | 1,488,897 |
| 2024-06-20 | $2.76 | $2.76 | $2.50 | $2.51 | $2.51 | 699,215 |
| 2024-06-18 | $2.75 | $2.87 | $2.70 | $2.75 | $2.75 | 605,989 |
| 2024-06-17 | $2.86 | $2.86 | $2.70 | $2.75 | $2.75 | 911,982 |
| 2024-06-14 | $2.84 | $2.99 | $2.83 | $2.88 | $2.88 | 444,481 |
| 2024-06-13 | $3.01 | $3.05 | $2.83 | $2.87 | $2.87 | 891,228 |
| 2024-06-12 | $3.20 | $3.40 | $2.92 | $2.98 | $2.98 | 2,751,803 |
| 2024-06-11 | $3.35 | $3.37 | $3.13 | $3.20 | $3.20 | 1,036,211 |
| 2024-06-10 | $3.24 | $3.51 | $3.11 | $3.44 | $3.44 | 1,669,241 |
| 2024-06-07 | $3.26 | $3.37 | $3.04 | $3.26 | $3.26 | 1,618,892 |
| 2024-06-06 | $4.50 | $4.82 | $3.03 | $3.29 | $3.29 | 6,724,880 |
| 2024-06-05 | $4.93 | $5.66 | $4.80 | $5.28 | $5.28 | 3,068,559 |
| 2024-06-04 | $4.93 | $5.00 | $4.86 | $4.95 | $4.95 | 350,208 |
| 2024-06-03 | $4.85 | $5.03 | $4.79 | $4.95 | $4.95 | 803,060 |
| 2024-05-31 | $4.82 | $5.14 | $4.68 | $4.78 | $4.78 | 425,542 |
| 2024-05-30 | $4.99 | $5.00 | $4.74 | $4.81 | $4.81 | 429,231 |
| 2024-05-29 | $4.90 | $5.04 | $4.69 | $4.93 | $4.93 | 559,669 |
| 2024-05-28 | $4.44 | $5.22 | $4.41 | $5.13 | $5.13 | 1,504,571 |
| 2024-05-24 | $4.44 | $4.64 | $4.25 | $4.37 | $4.37 | 341,647 |
| 2024-05-23 | $4.72 | $4.79 | $4.37 | $4.45 | $4.45 | 655,730 |
| 2024-05-22 | $4.70 | $4.90 | $4.63 | $4.68 | $4.68 | 380,366 |
| 2024-05-21 | $4.81 | $4.97 | $4.60 | $4.74 | $4.74 | 327,188 |
| 2024-05-20 | $4.73 | $5.04 | $4.68 | $4.83 | $4.83 | 1,114,583 |
| 2024-05-17 | $5.04 | $5.13 | $4.61 | $4.73 | $4.73 | 511,070 |
| 2024-05-16 | $4.41 | $5.02 | $4.40 | $4.98 | $4.98 | 1,393,674 |
| 2024-05-15 | $4.25 | $4.35 | $4.11 | $4.19 | $4.19 | 435,422 |
| 2024-05-14 | $4.17 | $4.43 | $4.15 | $4.17 | $4.17 | 635,017 |
| 2024-05-13 | $4.16 | $4.67 | $4.06 | $4.12 | $4.12 | 814,759 |
| 2024-05-10 | $4.84 | $5.01 | $3.84 | $4.09 | $4.09 | 910,786 |
| 2024-05-09 | $4.50 | $4.63 | $4.38 | $4.48 | $4.48 | 555,102 |
| 2024-05-08 | $4.51 | $4.62 | $4.40 | $4.44 | $4.44 | 378,346 |
| 2024-05-07 | $4.74 | $4.87 | $4.57 | $4.61 | $4.61 | 342,916 |
| 2024-05-06 | $4.90 | $5.00 | $4.62 | $4.71 | $4.71 | 433,777 |
| 2024-05-03 | $5.05 | $5.24 | $4.85 | $4.85 | $4.85 | 853,274 |
| 2024-05-02 | $4.76 | $5.17 | $4.56 | $4.91 | $4.91 | 1,909,345 |
| 2024-05-01 | $3.78 | $4.91 | $3.70 | $4.68 | $4.68 | 2,275,846 |
| 2024-04-30 | $3.80 | $3.96 | $3.70 | $3.74 | $3.74 | 2,856,835 |
| 2024-04-29 | $3.94 | $4.05 | $3.82 | $3.84 | $3.84 | 947,340 |
| 2024-04-26 | $4.04 | $4.08 | $3.93 | $3.93 | $3.93 | 529,730 |
| 2024-04-25 | $4.15 | $4.15 | $3.94 | $4.06 | $4.06 | 586,706 |
| 2024-04-24 | $4.32 | $4.45 | $4.22 | $4.24 | $4.24 | 596,383 |
| 2024-04-23 | $4.34 | $4.42 | $4.26 | $4.35 | $4.35 | 445,605 |
| 2024-04-22 | $4.50 | $4.54 | $4.23 | $4.30 | $4.30 | 1,100,280 |
| 2024-04-19 | $4.33 | $4.63 | $4.26 | $4.47 | $4.47 | 906,049 |
| 2024-04-18 | $4.37 | $4.48 | $4.24 | $4.35 | $4.35 | 849,902 |
| 2024-04-17 | $4.76 | $4.77 | $4.36 | $4.38 | $4.38 | 780,158 |
| 2024-04-16 | $4.62 | $4.82 | $4.55 | $4.76 | $4.76 | 661,262 |
| 2024-04-15 | $4.64 | $4.83 | $4.60 | $4.67 | $4.67 | 628,944 |
| 2024-04-12 | $4.57 | $4.68 | $4.50 | $4.60 | $4.60 | 674,166 |
| 2024-04-11 | $4.83 | $4.83 | $4.53 | $4.60 | $4.60 | 1,292,177 |
| 2024-04-10 | $4.83 | $4.91 | $4.59 | $4.75 | $4.75 | 1,249,266 |
| 2024-04-09 | $4.69 | $5.20 | $4.62 | $5.04 | $5.04 | 2,018,801 |
| 2024-04-08 | $4.82 | $4.99 | $4.71 | $4.72 | $4.72 | 835,690 |
| 2024-04-05 | $4.94 | $5.13 | $4.68 | $4.84 | $4.84 | 828,784 |
| 2024-04-04 | $5.08 | $5.35 | $4.86 | $4.90 | $4.90 | 1,214,403 |
| 2024-04-03 | $5.26 | $5.35 | $5.18 | $5.18 | $5.18 | 1,191,100 |
| 2024-04-02 | $5.50 | $5.54 | $5.03 | $5.24 | $5.24 | 1,719,401 |
| 2024-04-01 | $5.45 | $5.88 | $5.34 | $5.59 | $5.59 | 3,121,271 |
| 2024-03-28 | $5.82 | $5.96 | $5.43 | $5.50 | $5.50 | 2,204,838 |
| 2024-03-27 | $5.87 | $6.07 | $5.69 | $5.81 | $5.81 | 1,369,676 |
| 2024-03-26 | $6.51 | $6.60 | $5.83 | $5.86 | $5.86 | 1,576,554 |
| 2024-03-25 | $6.70 | $7.01 | $6.40 | $6.54 | $6.54 | 1,061,157 |
| 2024-03-22 | $7.36 | $7.36 | $6.65 | $6.70 | $6.70 | 1,352,094 |
| 2024-03-21 | $7.56 | $7.65 | $7.18 | $7.35 | $7.35 | 943,818 |
| 2024-03-20 | $7.92 | $7.95 | $7.31 | $7.50 | $7.50 | 1,126,526 |
| 2024-03-19 | $7.86 | $8.02 | $7.77 | $7.90 | $7.90 | 1,026,218 |
| 2024-03-18 | $7.65 | $8.12 | $7.27 | $7.98 | $7.98 | 1,632,554 |
| 2024-03-15 | $7.71 | $7.90 | $7.46 | $7.70 | $7.70 | 2,321,131 |
| 2024-03-14 | $8.29 | $8.48 | $7.55 | $7.75 | $7.75 | 1,569,171 |
| 2024-03-13 | $8.21 | $8.67 | $8.14 | $8.41 | $8.41 | 1,616,357 |
| 2024-03-12 | $8.70 | $8.75 | $8.07 | $8.42 | $8.42 | 3,885,782 |
| 2024-03-11 | $10.23 | $10.67 | $6.82 | $8.04 | $8.04 | 7,710,594 |
| 2024-03-08 | $10.30 | $11.48 | $9.72 | $9.92 | $9.92 | 4,435,676 |
| 2024-03-07 | $10.00 | $10.36 | $9.40 | $10.13 | $10.13 | 4,628,161 |
| 2024-03-06 | $8.60 | $8.96 | $8.38 | $8.95 | $8.95 | 1,768,477 |
| 2024-03-05 | $8.99 | $9.16 | $8.20 | $8.56 | $8.56 | 2,912,135 |
| 2024-03-04 | $8.57 | $9.40 | $8.06 | $9.00 | $9.00 | 3,494,450 |
| 2024-03-01 | $7.38 | $8.77 | $7.34 | $8.50 | $8.50 | 6,274,464 |
| 2024-02-29 | $8.01 | $8.64 | $7.04 | $7.08 | $7.08 | 4,665,723 |
| 2024-02-28 | $6.60 | $8.84 | $6.29 | $7.77 | $7.77 | 15,976,530 |
| 2024-02-27 | $6.01 | $6.18 | $5.54 | $6.05 | $6.05 | 2,810,502 |
| 2024-02-26 | $6.65 | $6.80 | $5.59 | $5.86 | $5.86 | 5,401,504 |
| 2024-02-23 | $5.62 | $7.25 | $5.56 | $6.71 | $6.71 | 14,376,465 |
| 2024-02-22 | $5.09 | $5.86 | $4.87 | $5.77 | $5.77 | 14,168,971 |
| 2024-02-21 | $4.07 | $7.50 | $3.98 | $5.04 | $5.04 | 87,414,359 |
| 2024-02-20 | $2.44 | $3.03 | $2.40 | $2.99 | $2.99 | 9,639,347 |
| 2024-02-16 | $2.50 | $2.52 | $2.44 | $2.46 | $2.46 | 851,187 |
| 2024-02-15 | $2.51 | $2.68 | $2.47 | $2.50 | $2.50 | 1,220,056 |
| 2024-02-14 | $2.33 | $2.51 | $2.30 | $2.49 | $2.49 | 1,204,449 |
| 2024-02-13 | $2.33 | $2.39 | $2.23 | $2.29 | $2.29 | 1,817,614 |
| 2024-02-12 | $2.45 | $2.57 | $2.43 | $2.44 | $2.44 | 2,265,918 |
| 2024-02-09 | $2.36 | $2.50 | $2.30 | $2.47 | $2.47 | 1,136,249 |
| 2024-02-08 | $2.19 | $2.37 | $2.19 | $2.36 | $2.36 | 666,770 |
| 2024-02-07 | $2.33 | $2.33 | $2.19 | $2.22 | $2.22 | 916,590 |
| 2024-02-06 | $2.29 | $2.42 | $2.22 | $2.34 | $2.34 | 1,149,620 |
| 2024-02-05 | $2.28 | $2.45 | $2.22 | $2.32 | $2.32 | 1,495,347 |
| 2024-02-02 | $2.24 | $2.36 | $2.15 | $2.30 | $2.30 | 1,613,440 |
| 2024-02-01 | $2.14 | $2.27 | $2.09 | $2.24 | $2.24 | 2,032,975 |
| 2024-01-31 | $2.14 | $2.23 | $2.11 | $2.11 | $2.11 | 1,766,780 |
| 2024-01-30 | $2.15 | $2.15 | $2.06 | $2.14 | $2.14 | 1,346,115 |
| 2024-01-29 | $2.04 | $2.13 | $1.98 | $2.12 | $2.12 | 929,273 |
| 2024-01-26 | $2.03 | $2.10 | $2.00 | $2.04 | $2.04 | 1,293,933 |
| 2024-01-25 | $2.01 | $2.03 | $1.95 | $2.00 | $2.00 | 630,189 |
| 2024-01-24 | $2.04 | $2.07 | $1.96 | $1.96 | $1.96 | 1,167,889 |
| 2024-01-23 | $2.03 | $2.10 | $2.00 | $2.02 | $2.02 | 814,655 |
| 2024-01-22 | $1.96 | $2.06 | $1.94 | $2.03 | $2.03 | 1,278,302 |
| 2024-01-19 | $1.91 | $2.00 | $1.87 | $1.97 | $1.97 | 2,315,755 |
| 2024-01-18 | $2.11 | $2.11 | $1.87 | $1.90 | $1.90 | 2,905,515 |
| 2024-01-17 | $2.10 | $2.15 | $2.07 | $2.09 | $2.09 | 2,175,530 |
| 2024-01-16 | $2.25 | $2.27 | $2.13 | $2.14 | $2.14 | 2,067,640 |
| 2024-01-12 | $2.37 | $2.43 | $2.15 | $2.23 | $2.23 | 4,064,027 |
| 2024-01-11 | $2.54 | $2.54 | $2.25 | $2.31 | $2.31 | 5,881,426 |
| 2024-01-10 | $2.58 | $2.65 | $2.53 | $2.55 | $2.55 | 1,160,647 |
| 2024-01-09 | $2.55 | $2.75 | $2.49 | $2.64 | $2.64 | 1,936,063 |
| 2024-01-08 | $2.30 | $2.65 | $2.24 | $2.60 | $2.60 | 3,752,928 |
| 2024-01-05 | $2.50 | $2.50 | $2.28 | $2.33 | $2.33 | 1,414,885 |
| 2024-01-04 | $2.55 | $2.68 | $2.43 | $2.51 | $2.51 | 2,895,522 |
| 2024-01-03 | $2.51 | $2.62 | $2.47 | $2.53 | $2.53 | 2,813,292 |
| 2024-01-02 | $2.48 | $2.81 | $2.45 | $2.49 | $2.49 | 3,487,288 |
| 2023-12-29 | $2.55 | $2.60 | $2.46 | $2.47 | $2.47 | 2,021,701 |
| 2023-12-28 | $2.54 | $2.62 | $2.47 | $2.59 | $2.59 | 2,417,116 |
| 2023-12-27 | $2.37 | $2.59 | $2.36 | $2.54 | $2.54 | 3,710,420 |
| 2023-12-26 | $2.20 | $2.41 | $2.20 | $2.36 | $2.36 | 3,790,936 |
| 2023-12-22 | $2.25 | $2.36 | $2.20 | $2.21 | $2.21 | 1,457,048 |
| 2023-12-21 | $2.12 | $2.25 | $2.11 | $2.22 | $2.22 | 2,214,538 |
| 2023-12-20 | $2.15 | $2.16 | $2.07 | $2.08 | $2.08 | 2,401,633 |
| 2023-12-19 | $2.14 | $2.27 | $2.13 | $2.14 | $2.14 | 1,694,783 |
| 2023-12-18 | $2.25 | $2.28 | $2.10 | $2.14 | $2.14 | 1,829,278 |
| 2023-12-15 | $2.34 | $2.39 | $2.24 | $2.25 | $2.25 | 2,824,967 |
| 2023-12-14 | $2.40 | $2.47 | $2.28 | $2.33 | $2.33 | 1,873,818 |
| 2023-12-13 | $2.18 | $2.38 | $2.14 | $2.38 | $2.38 | 3,059,611 |
| 2023-12-12 | $2.16 | $2.30 | $2.09 | $2.20 | $2.20 | 2,617,769 |
| 2023-12-11 | $2.18 | $2.20 | $2.09 | $2.16 | $2.16 | 2,981,285 |
| 2023-12-08 | $2.16 | $2.25 | $2.11 | $2.21 | $2.21 | 1,194,255 |
| 2023-12-07 | $2.17 | $2.21 | $2.10 | $2.15 | $2.15 | 1,552,204 |
| 2023-12-06 | $2.12 | $2.31 | $2.09 | $2.18 | $2.18 | 2,713,743 |
| 2023-12-05 | $2.19 | $2.20 | $2.09 | $2.11 | $2.11 | 3,379,102 |
| 2023-12-04 | $2.19 | $2.23 | $2.14 | $2.19 | $2.19 | 2,470,844 |
| 2023-12-01 | $2.16 | $2.23 | $2.06 | $2.20 | $2.20 | 5,075,032 |
| 2023-11-30 | $2.23 | $2.25 | $2.13 | $2.16 | $2.16 | 3,250,801 |
| 2023-11-29 | $2.31 | $2.37 | $2.22 | $2.23 | $2.23 | 3,324,344 |
| 2023-11-28 | $2.37 | $2.37 | $2.28 | $2.30 | $2.30 | 2,342,818 |
| 2023-11-27 | $2.43 | $2.43 | $2.30 | $2.36 | $2.36 | 1,827,983 |
| 2023-11-24 | $2.37 | $2.46 | $2.35 | $2.44 | $2.44 | 1,457,387 |
| 2023-11-22 | $2.35 | $2.38 | $2.30 | $2.37 | $2.37 | 1,457,929 |
| 2023-11-21 | $2.35 | $2.36 | $2.24 | $2.33 | $2.33 | 2,453,605 |
| 2023-11-20 | $2.51 | $2.57 | $2.36 | $2.36 | $2.36 | 3,491,482 |
| 2023-11-17 | $2.33 | $2.53 | $2.31 | $2.47 | $2.47 | 3,266,848 |
| 2023-11-16 | $2.46 | $2.48 | $2.28 | $2.36 | $2.36 | 2,722,485 |
| 2023-11-15 | $2.41 | $2.53 | $2.30 | $2.36 | $2.36 | 3,791,338 |
| 2023-11-14 | $2.45 | $2.54 | $2.31 | $2.35 | $2.35 | 3,661,426 |
| 2023-11-13 | $2.40 | $2.41 | $2.28 | $2.38 | $2.38 | 2,930,686 |
| 2023-11-10 | $2.50 | $2.62 | $2.32 | $2.40 | $2.40 | 5,010,402 |
| 2023-11-09 | $2.76 | $2.82 | $2.51 | $2.58 | $2.58 | 5,352,048 |
| 2023-11-08 | $2.70 | $2.83 | $2.59 | $2.72 | $2.72 | 8,373,979 |
| 2023-11-07 | $2.90 | $2.94 | $2.37 | $2.73 | $2.73 | 39,100,111 |
| 2023-11-06 | $15.80 | $15.80 | $14.01 | $14.09 | $14.09 | 3,721,692 |
| 2023-11-03 | $14.86 | $15.81 | $14.53 | $15.58 | $15.58 | 1,339,687 |
| 2023-11-02 | $14.81 | $14.83 | $14.32 | $14.51 | $14.51 | 846,032 |
| 2023-11-01 | $14.44 | $14.55 | $14.03 | $14.44 | $14.44 | 641,281 |
| 2023-10-31 | $14.51 | $14.77 | $14.07 | $14.42 | $14.42 | 582,811 |
| 2023-10-30 | $14.87 | $14.98 | $14.08 | $14.38 | $14.38 | 643,412 |
| 2023-10-27 | $14.77 | $15.20 | $14.19 | $14.61 | $14.61 | 1,048,035 |
| 2023-10-26 | $15.88 | $15.96 | $15.03 | $15.11 | $15.11 | 575,247 |
| 2023-10-25 | $15.69 | $16.26 | $15.17 | $15.79 | $15.79 | 633,364 |
| 2023-10-24 | $15.68 | $16.08 | $15.54 | $15.72 | $15.72 | 1,033,158 |
| 2023-10-23 | $16.85 | $17.00 | $15.40 | $15.63 | $15.63 | 935,066 |
| 2023-10-20 | $17.14 | $17.65 | $16.80 | $17.19 | $17.19 | 1,002,448 |
| 2023-10-19 | $17.50 | $17.52 | $16.54 | $17.11 | $17.11 | 1,043,498 |
| 2023-10-18 | $17.31 | $17.83 | $17.08 | $17.50 | $17.50 | 943,209 |
| 2023-10-17 | $18.32 | $19.04 | $17.29 | $17.49 | $17.49 | 1,111,728 |
| 2023-10-16 | $18.73 | $18.86 | $18.13 | $18.66 | $18.66 | 1,145,927 |
| 2023-10-13 | $19.25 | $19.34 | $18.30 | $18.45 | $18.45 | 1,038,826 |
| 2023-10-12 | $20.21 | $20.39 | $18.53 | $19.49 | $19.49 | 1,493,866 |
| 2023-10-11 | $22.06 | $22.30 | $20.06 | $20.25 | $20.25 | 1,646,590 |
| 2023-10-10 | $24.82 | $25.50 | $21.53 | $22.22 | $22.22 | 4,710,096 |
| 2023-10-09 | $29.84 | $30.20 | $29.52 | $30.00 | $30.00 | 779,378 |
| 2023-10-06 | $29.18 | $30.39 | $28.03 | $30.27 | $30.27 | 424,930 |
| 2023-10-05 | $28.22 | $29.75 | $27.63 | $29.62 | $29.62 | 951,940 |
| 2023-10-04 | $30.39 | $30.67 | $28.19 | $28.40 | $28.40 | 841,889 |
| 2023-10-03 | $30.81 | $31.01 | $29.18 | $30.21 | $30.21 | 854,676 |
| 2023-10-02 | $34.37 | $34.50 | $30.91 | $31.18 | $31.18 | 692,851 |
| 2023-09-29 | $35.70 | $36.19 | $33.53 | $34.73 | $34.73 | 482,713 |
| 2023-09-28 | $34.24 | $35.47 | $33.19 | $35.27 | $35.27 | 659,327 |
| 2023-09-27 | $34.28 | $34.82 | $33.57 | $34.12 | $34.12 | 385,309 |
| 2023-09-26 | $33.99 | $35.39 | $33.89 | $34.04 | $34.04 | 319,586 |
| 2023-09-25 | $34.25 | $34.64 | $33.59 | $33.87 | $33.87 | 369,031 |
| 2023-09-22 | $36.41 | $36.44 | $34.26 | $34.53 | $34.53 | 535,914 |
| 2023-09-21 | $34.88 | $36.77 | $34.48 | $36.32 | $36.32 | 496,470 |
| 2023-09-20 | $38.05 | $38.05 | $35.70 | $35.75 | $35.75 | 629,038 |
| 2023-09-19 | $37.54 | $38.20 | $36.76 | $37.58 | $37.58 | 547,188 |
| 2023-09-18 | $36.31 | $38.13 | $35.45 | $37.76 | $37.76 | 865,628 |
| 2023-09-15 | $34.90 | $37.37 | $34.15 | $36.40 | $36.40 | 2,021,876 |
| 2023-09-14 | $34.08 | $35.25 | $33.75 | $34.77 | $34.77 | 602,192 |
| 2023-09-13 | $34.78 | $35.30 | $33.89 | $34.06 | $34.06 | 673,189 |
| 2023-09-12 | $34.02 | $35.20 | $34.02 | $34.62 | $34.62 | 361,993 |
| 2023-09-11 | $34.46 | $34.66 | $33.64 | $34.07 | $34.07 | 389,108 |
| 2023-09-08 | $33.35 | $34.53 | $32.50 | $34.21 | $34.21 | 623,154 |
| 2023-09-07 | $32.57 | $33.46 | $32.18 | $33.41 | $33.41 | 335,872 |
| 2023-09-06 | $32.30 | $33.31 | $31.85 | $32.78 | $32.78 | 256,937 |
| 2023-09-05 | $33.43 | $33.99 | $31.95 | $32.24 | $32.24 | 418,558 |
| 2023-09-01 | $33.60 | $34.24 | $33.20 | $33.75 | $33.75 | 266,685 |
| 2023-08-31 | $33.53 | $34.15 | $33.04 | $33.50 | $33.50 | 366,257 |
| 2023-08-30 | $32.36 | $33.35 | $32.23 | $33.31 | $33.31 | 405,733 |
| 2023-08-29 | $32.90 | $33.04 | $32.30 | $32.42 | $32.42 | 183,315 |
| 2023-08-28 | $31.45 | $32.76 | $31.40 | $32.69 | $32.69 | 176,850 |
| 2023-08-25 | $31.60 | $31.70 | $30.74 | $31.38 | $31.38 | 263,734 |
| 2023-08-24 | $32.35 | $32.66 | $31.08 | $31.45 | $31.45 | 301,264 |
| 2023-08-23 | $31.99 | $32.76 | $31.65 | $32.44 | $32.44 | 308,645 |
| 2023-08-22 | $31.83 | $32.50 | $31.32 | $31.90 | $31.90 | 371,629 |
| 2023-08-21 | $30.89 | $32.19 | $30.57 | $31.17 | $31.17 | 575,749 |
| 2023-08-18 | $29.43 | $31.13 | $29.43 | $30.98 | $30.98 | 600,963 |
| 2023-08-17 | $29.94 | $30.18 | $29.50 | $29.80 | $29.80 | 574,473 |
| 2023-08-16 | $30.39 | $30.62 | $29.35 | $29.92 | $29.92 | 850,320 |
| 2023-08-15 | $31.83 | $31.84 | $30.27 | $30.65 | $30.65 | 736,992 |
| 2023-08-14 | $33.36 | $33.56 | $30.92 | $32.15 | $32.15 | 879,144 |
| 2023-08-11 | $32.51 | $34.44 | $31.01 | $33.40 | $33.40 | 1,228,573 |
| 2023-08-10 | $32.78 | $34.97 | $32.59 | $34.87 | $34.87 | 807,679 |
| 2023-08-09 | $32.75 | $33.12 | $32.47 | $32.78 | $32.78 | 609,149 |
| 2023-08-08 | $32.82 | $33.47 | $31.93 | $33.06 | $33.06 | 678,414 |
| 2023-08-07 | $35.27 | $35.27 | $32.78 | $32.97 | $32.97 | 442,697 |
| 2023-08-04 | $35.47 | $36.08 | $34.76 | $35.40 | $35.40 | 533,373 |
| 2023-08-03 | $36.52 | $36.52 | $34.67 | $35.57 | $35.57 | 461,800 |
| 2023-08-02 | $36.58 | $36.76 | $35.42 | $36.68 | $36.68 | 323,361 |
| 2023-08-01 | $36.94 | $37.36 | $36.26 | $37.19 | $37.19 | 589,810 |
| 2023-07-31 | $37.49 | $38.00 | $36.76 | $37.05 | $37.05 | 316,225 |
| 2023-07-28 | $35.99 | $37.56 | $35.02 | $37.24 | $37.24 | 278,404 |
| 2023-07-27 | $36.47 | $37.48 | $35.30 | $35.62 | $35.62 | 807,494 |
| 2023-07-26 | $35.24 | $36.22 | $35.19 | $36.21 | $36.21 | 277,543 |
| 2023-07-25 | $35.80 | $36.00 | $35.14 | $35.38 | $35.38 | 397,986 |
| 2023-07-24 | $35.73 | $36.43 | $35.22 | $36.02 | $36.02 | 369,117 |
| 2023-07-21 | $36.23 | $36.23 | $34.45 | $35.76 | $35.76 | 515,899 |
| 2023-07-20 | $36.27 | $36.56 | $35.11 | $35.90 | $35.90 | 479,166 |
| 2023-07-19 | $36.13 | $36.44 | $35.71 | $36.03 | $36.03 | 475,867 |
| 2023-07-18 | $35.52 | $36.84 | $34.95 | $36.05 | $36.05 | 341,818 |
| 2023-07-17 | $35.65 | $37.11 | $35.47 | $35.53 | $35.53 | 532,393 |
| 2023-07-14 | $35.39 | $35.86 | $34.76 | $35.84 | $35.84 | 459,612 |
| 2023-07-13 | $35.27 | $35.84 | $34.85 | $35.41 | $35.41 | 411,328 |
| 2023-07-12 | $37.67 | $37.87 | $35.11 | $35.27 | $35.27 | 591,854 |
| 2023-07-11 | $36.65 | $37.68 | $35.23 | $37.50 | $37.50 | 553,139 |
| 2023-07-10 | $34.95 | $37.17 | $34.46 | $37.06 | $37.06 | 593,767 |
| 2023-07-07 | $36.95 | $37.18 | $34.52 | $34.94 | $34.94 | 959,522 |
| 2023-07-06 | $37.13 | $37.27 | $36.09 | $37.10 | $37.10 | 682,874 |
| 2023-07-05 | $40.13 | $40.42 | $37.24 | $37.82 | $37.82 | 1,205,268 |
| 2023-07-03 | $33.46 | $40.58 | $33.23 | $40.30 | $40.30 | 3,186,356 |
| 2023-06-30 | $32.00 | $33.69 | $31.47 | $32.80 | $32.80 | 785,357 |
| 2023-06-29 | $32.33 | $32.50 | $31.65 | $31.82 | $31.82 | 738,657 |
| 2023-06-28 | $31.99 | $32.97 | $31.47 | $32.31 | $32.31 | 651,479 |
| 2023-06-27 | $31.62 | $32.11 | $31.04 | $31.98 | $31.98 | 517,138 |
| 2023-06-26 | $32.19 | $32.65 | $30.96 | $31.69 | $31.69 | 555,079 |
| 2023-06-23 | $31.65 | $33.57 | $31.49 | $32.78 | $32.78 | 4,014,063 |
| 2023-06-22 | $33.29 | $33.62 | $31.57 | $32.00 | $32.00 | 750,590 |
| 2023-06-21 | $32.79 | $33.61 | $32.28 | $33.41 | $33.41 | 1,092,459 |
| 2023-06-20 | $31.55 | $33.86 | $31.55 | $33.02 | $33.02 | 1,108,041 |
| 2023-06-16 | $33.97 | $34.15 | $31.67 | $31.99 | $31.99 | 923,928 |
| 2023-06-15 | $34.84 | $35.07 | $33.37 | $33.41 | $33.41 | 516,710 |
| 2023-06-14 | $34.74 | $35.51 | $34.10 | $35.04 | $35.04 | 778,804 |
| 2023-06-13 | $32.47 | $34.35 | $32.44 | $33.90 | $33.90 | 643,947 |
| 2023-06-12 | $33.43 | $34.20 | $32.24 | $32.40 | $32.40 | 765,626 |
| 2023-06-09 | $34.75 | $35.36 | $32.55 | $33.21 | $33.21 | 715,999 |
| 2023-06-08 | $35.34 | $35.53 | $34.36 | $34.83 | $34.83 | 462,452 |
| 2023-06-07 | $34.94 | $36.19 | $34.91 | $35.47 | $35.47 | 877,697 |
| 2023-06-06 | $34.12 | $35.04 | $33.88 | $34.80 | $34.80 | 726,479 |
| 2023-06-05 | $33.72 | $34.94 | $33.60 | $34.27 | $34.27 | 468,840 |
| 2023-06-02 | $34.10 | $34.29 | $33.24 | $34.00 | $34.00 | 454,844 |
| 2023-06-01 | $34.41 | $35.32 | $33.71 | $33.98 | $33.98 | 479,759 |
| 2023-05-31 | $33.82 | $35.04 | $33.57 | $34.47 | $34.47 | 1,026,198 |
| 2023-05-30 | $34.65 | $35.27 | $33.73 | $33.88 | $33.88 | 542,807 |
| 2023-05-26 | $33.45 | $34.71 | $33.30 | $34.46 | $34.46 | 373,862 |
| 2023-05-25 | $35.87 | $35.87 | $33.39 | $33.45 | $33.45 | 580,579 |
| 2023-05-24 | $35.89 | $36.08 | $34.55 | $35.92 | $35.92 | 296,901 |
| 2023-05-23 | $35.41 | $37.17 | $35.14 | $36.28 | $36.28 | 746,626 |
| 2023-05-22 | $34.77 | $35.90 | $34.77 | $35.55 | $35.55 | 627,671 |
| 2023-05-19 | $33.97 | $35.16 | $33.53 | $34.60 | $34.60 | 642,820 |
| 2023-05-18 | $34.70 | $34.94 | $33.10 | $33.56 | $33.56 | 449,181 |
| 2023-05-17 | $34.24 | $35.20 | $33.33 | $34.76 | $34.76 | 809,699 |
| 2023-05-16 | $35.67 | $35.67 | $33.84 | $34.30 | $34.30 | 657,457 |
| 2023-05-15 | $35.00 | $37.74 | $34.74 | $36.00 | $36.00 | 698,925 |
| 2023-05-12 | $37.32 | $38.63 | $34.48 | $34.90 | $34.90 | 949,638 |
| 2023-05-11 | $39.28 | $39.31 | $36.70 | $37.57 | $37.57 | 891,023 |
| 2023-05-10 | $39.69 | $39.72 | $38.66 | $39.50 | $39.50 | 835,907 |
| 2023-05-09 | $38.03 | $39.46 | $38.03 | $39.14 | $39.14 | 510,784 |
| 2023-05-08 | $39.35 | $39.50 | $38.24 | $38.47 | $38.47 | 588,007 |
| 2023-05-05 | $38.99 | $39.70 | $38.69 | $39.55 | $39.55 | 599,606 |
| 2023-05-04 | $38.92 | $39.20 | $37.82 | $38.85 | $38.85 | 572,265 |
| 2023-05-03 | $37.97 | $39.25 | $37.67 | $39.05 | $39.05 | 433,564 |
| 2023-05-02 | $39.09 | $39.51 | $37.65 | $37.74 | $37.74 | 444,090 |
| 2023-05-01 | $37.52 | $39.22 | $37.03 | $39.15 | $39.15 | 596,503 |
| 2023-04-28 | $36.24 | $37.64 | $35.78 | $37.60 | $37.60 | 439,626 |
| 2023-04-27 | $36.60 | $37.81 | $35.45 | $36.55 | $36.55 | 667,714 |
| 2023-04-26 | $37.69 | $38.01 | $36.56 | $36.65 | $36.65 | 488,523 |
| 2023-04-25 | $38.88 | $39.86 | $37.04 | $37.66 | $37.66 | 945,242 |
| 2023-04-24 | $37.05 | $39.17 | $37.01 | $39.15 | $39.15 | 708,903 |
| 2023-04-21 | $36.60 | $37.56 | $35.92 | $37.29 | $37.29 | 636,636 |
| 2023-04-20 | $36.27 | $36.92 | $35.98 | $36.68 | $36.68 | 338,582 |
| 2023-04-19 | $36.45 | $36.82 | $35.67 | $36.63 | $36.63 | 1,299,349 |
| 2023-04-18 | $33.80 | $36.71 | $33.80 | $36.66 | $36.66 | 1,094,164 |
| 2023-04-17 | $31.30 | $33.83 | $31.30 | $33.70 | $33.70 | 2,276,159 |
| 2023-04-14 | $30.65 | $30.67 | $29.06 | $29.85 | $29.85 | 522,353 |
| 2023-04-13 | $29.38 | $31.07 | $29.05 | $30.65 | $30.65 | 968,198 |
| 2023-04-12 | $28.97 | $30.07 | $28.71 | $29.78 | $29.78 | 846,902 |
| 2023-04-11 | $28.68 | $29.08 | $28.20 | $28.77 | $28.77 | 697,831 |
| 2023-04-10 | $28.23 | $29.13 | $27.75 | $28.57 | $28.57 | 989,557 |
| 2023-04-06 | $28.51 | $29.41 | $28.44 | $28.59 | $28.59 | 859,399 |
| 2023-04-05 | $30.63 | $30.96 | $28.28 | $28.53 | $28.53 | 1,312,584 |
| 2023-04-04 | $32.00 | $32.22 | $29.67 | $30.89 | $30.89 | 1,098,043 |
| 2023-04-03 | $33.30 | $33.79 | $32.56 | $32.72 | $32.72 | 813,016 |
| 2023-03-31 | $34.02 | $34.72 | $33.15 | $33.50 | $33.50 | 1,411,808 |
| 2023-03-30 | $34.88 | $34.88 | $32.37 | $33.68 | $33.68 | 657,865 |
| 2023-03-29 | $34.84 | $35.00 | $34.19 | $34.55 | $34.55 | 641,760 |
| 2023-03-28 | $34.76 | $35.63 | $34.02 | $34.52 | $34.52 | 914,301 |
| 2023-03-27 | $34.82 | $35.54 | $34.43 | $34.81 | $34.81 | 1,679,877 |
| 2023-03-24 | $36.42 | $36.42 | $32.57 | $34.60 | $34.60 | 1,465,717 |
| 2023-03-23 | $38.08 | $38.80 | $35.37 | $36.51 | $36.51 | 1,183,942 |
| 2023-03-22 | $39.56 | $39.56 | $37.73 | $37.75 | $37.75 | 1,113,909 |
| 2023-03-21 | $39.20 | $41.00 | $38.22 | $39.66 | $39.66 | 1,445,804 |
| 2023-03-20 | $37.00 | $38.04 | $35.15 | $37.85 | $37.85 | 1,855,008 |
| 2023-03-17 | $36.39 | $37.20 | $35.61 | $36.67 | $36.67 | 1,091,206 |
| 2023-03-16 | $36.67 | $36.67 | $35.28 | $36.32 | $36.32 | 1,072,714 |
| 2023-03-15 | $37.29 | $38.14 | $36.70 | $37.40 | $37.40 | 865,853 |
| 2023-03-14 | $39.06 | $39.89 | $37.70 | $37.84 | $37.84 | 428,532 |
| 2023-03-13 | $38.24 | $39.72 | $37.99 | $38.20 | $38.20 | 770,769 |
| 2023-03-10 | $40.54 | $41.93 | $38.89 | $39.22 | $39.22 | 925,278 |
| 2023-03-09 | $44.46 | $44.72 | $41.32 | $41.49 | $41.49 | 1,009,697 |
| 2023-03-08 | $43.97 | $45.09 | $43.59 | $44.54 | $44.54 | 427,570 |
| 2023-03-07 | $43.94 | $46.71 | $43.51 | $43.95 | $43.95 | 1,122,953 |
| 2023-03-06 | $46.43 | $46.55 | $43.52 | $43.84 | $43.84 | 556,144 |
| 2023-03-03 | $46.12 | $47.25 | $45.39 | $46.65 | $46.65 | 958,250 |
| 2023-03-02 | $44.10 | $46.27 | $43.10 | $46.00 | $46.00 | 697,093 |
| 2023-03-01 | $43.42 | $44.71 | $43.08 | $44.37 | $44.37 | 863,979 |
| 2023-02-28 | $42.54 | $43.39 | $42.47 | $43.25 | $43.25 | 798,110 |
| 2023-02-27 | $42.51 | $43.85 | $42.12 | $42.73 | $42.73 | 445,528 |
| 2023-02-24 | $42.71 | $43.97 | $42.00 | $42.70 | $42.70 | 533,930 |
| 2023-02-23 | $42.80 | $43.48 | $42.40 | $43.47 | $43.47 | 577,353 |
| 2023-02-22 | $42.58 | $43.97 | $42.16 | $42.81 | $42.81 | 659,630 |
| 2023-02-21 | $43.78 | $45.03 | $42.43 | $42.50 | $42.50 | 568,311 |
| 2023-02-17 | $43.94 | $45.08 | $42.89 | $44.32 | $44.32 | 407,940 |
| 2023-02-16 | $44.38 | $44.75 | $42.99 | $43.82 | $43.82 | 494,271 |
| 2023-02-15 | $43.51 | $45.49 | $42.85 | $44.84 | $44.84 | 508,911 |
| 2023-02-14 | $42.44 | $44.58 | $42.44 | $43.95 | $43.95 | 606,396 |
| 2023-02-13 | $43.02 | $43.03 | $41.12 | $42.79 | $42.79 | 2,209,850 |
| 2023-02-10 | $41.43 | $43.04 | $40.01 | $42.79 | $42.79 | 585,131 |
| 2023-02-09 | $41.22 | $43.27 | $40.94 | $41.62 | $41.62 | 687,789 |
| 2023-02-08 | $41.98 | $42.59 | $40.62 | $40.92 | $40.92 | 562,945 |
| 2023-02-07 | $43.95 | $43.95 | $41.84 | $42.46 | $42.46 | 733,717 |
| 2023-02-06 | $43.79 | $44.98 | $43.02 | $43.95 | $43.95 | 522,595 |
| 2023-02-03 | $42.33 | $44.59 | $42.24 | $43.90 | $43.90 | 455,794 |
| 2023-02-02 | $41.06 | $43.25 | $39.99 | $43.13 | $43.13 | 588,419 |
| 2023-02-01 | $42.24 | $42.31 | $40.19 | $40.85 | $40.85 | 873,770 |
| 2023-01-31 | $42.54 | $44.12 | $41.60 | $42.00 | $42.00 | 758,070 |
| 2023-01-30 | $40.93 | $42.44 | $40.73 | $42.05 | $42.05 | 1,061,951 |
| 2023-01-27 | $38.24 | $43.81 | $38.01 | $41.46 | $41.46 | 2,498,974 |
| 2023-01-26 | $36.60 | $38.53 | $34.12 | $38.00 | $38.00 | 1,109,465 |
| 2023-01-25 | $36.16 | $36.78 | $35.53 | $36.21 | $36.21 | 521,572 |
| 2023-01-24 | $34.51 | $36.77 | $34.26 | $36.71 | $36.71 | 605,678 |
| 2023-01-23 | $34.09 | $36.69 | $33.37 | $34.87 | $34.87 | 1,561,271 |
| 2023-01-20 | $34.26 | $35.16 | $32.65 | $34.15 | $34.15 | 847,705 |
| 2023-01-19 | $33.27 | $34.07 | $32.55 | $33.95 | $33.95 | 428,832 |
| 2023-01-18 | $34.10 | $34.74 | $33.34 | $33.65 | $33.65 | 325,322 |
| 2023-01-17 | $34.53 | $35.00 | $32.87 | $33.84 | $33.84 | 657,703 |
| 2023-01-13 | $34.60 | $35.42 | $33.85 | $34.77 | $34.77 | 393,833 |
| 2023-01-12 | $34.24 | $35.59 | $32.72 | $35.07 | $35.07 | 460,053 |
| 2023-01-11 | $33.54 | $34.47 | $33.16 | $34.16 | $34.16 | 266,759 |
| 2023-01-10 | $31.88 | $33.49 | $31.70 | $33.46 | $33.46 | 177,346 |
| 2023-01-09 | $32.41 | $33.13 | $31.66 | $32.02 | $32.02 | 231,595 |
| 2023-01-06 | $30.81 | $32.24 | $30.44 | $32.18 | $32.18 | 250,546 |
| 2023-01-05 | $30.78 | $31.90 | $29.90 | $30.62 | $30.62 | 408,990 |
| 2023-01-04 | $29.89 | $31.89 | $28.83 | $31.36 | $31.36 | 576,127 |
| 2023-01-03 | $33.13 | $33.13 | $29.45 | $29.51 | $29.51 | 603,452 |
| 2022-12-30 | $32.87 | $33.76 | $31.78 | $32.79 | $32.79 | 1,200,725 |
| 2022-12-29 | $30.99 | $33.04 | $30.87 | $32.91 | $32.91 | 226,604 |
| 2022-12-28 | $30.10 | $31.32 | $30.00 | $30.78 | $30.78 | 359,700 |
| 2022-12-27 | $31.30 | $31.30 | $29.21 | $30.10 | $30.10 | 217,618 |
| 2022-12-23 | $31.74 | $31.92 | $30.95 | $31.49 | $31.49 | 227,751 |
| 2022-12-22 | $31.68 | $32.54 | $31.25 | $31.91 | $31.91 | 367,066 |
| 2022-12-21 | $31.18 | $33.12 | $30.47 | $32.69 | $32.69 | 476,779 |
| 2022-12-20 | $31.26 | $31.79 | $29.75 | $31.57 | $31.57 | 702,432 |
| 2022-12-19 | $32.64 | $33.30 | $30.93 | $31.84 | $31.84 | 785,818 |
| 2022-12-16 | $32.64 | $33.54 | $32.42 | $32.64 | $32.64 | 1,778,117 |
| 2022-12-15 | $33.75 | $34.36 | $32.70 | $33.45 | $33.45 | 908,574 |
| 2022-12-14 | $34.00 | $34.42 | $33.06 | $33.96 | $33.96 | 1,177,600 |
| 2022-12-13 | $36.82 | $37.00 | $33.94 | $34.28 | $34.28 | 4,848,317 |
| 2022-12-12 | $27.13 | $28.60 | $26.51 | $28.58 | $28.58 | 745,641 |
| 2022-12-09 | $26.83 | $27.78 | $26.83 | $27.15 | $27.15 | 316,719 |
| 2022-12-08 | $26.01 | $27.75 | $25.22 | $27.11 | $27.11 | 386,418 |
| 2022-12-07 | $27.19 | $27.37 | $24.38 | $26.02 | $26.02 | 1,318,976 |
| 2022-12-06 | $27.96 | $28.34 | $27.22 | $27.50 | $27.50 | 737,334 |
| 2022-12-05 | $28.69 | $29.27 | $27.87 | $28.09 | $28.09 | 487,247 |
| 2022-12-02 | $28.79 | $29.32 | $28.55 | $28.98 | $28.98 | 830,237 |
| 2022-12-01 | $28.88 | $29.81 | $27.02 | $29.54 | $29.54 | 644,887 |
| 2022-11-30 | $27.84 | $29.17 | $27.84 | $28.99 | $28.99 | 740,265 |
| 2022-11-29 | $26.70 | $28.34 | $26.20 | $27.61 | $27.61 | 737,638 |
| 2022-11-28 | $27.35 | $28.18 | $26.51 | $26.80 | $26.80 | 537,432 |
| 2022-11-25 | $27.83 | $27.92 | $27.20 | $27.50 | $27.50 | 70,598 |
| 2022-11-23 | $26.92 | $28.30 | $26.92 | $27.84 | $27.84 | 293,261 |
| 2022-11-22 | $26.19 | $27.09 | $25.46 | $26.92 | $26.92 | 276,498 |
| 2022-11-21 | $25.99 | $27.15 | $25.99 | $26.31 | $26.31 | 267,837 |
| 2022-11-18 | $25.18 | $26.29 | $24.87 | $26.25 | $26.25 | 390,205 |
| 2022-11-17 | $26.12 | $26.12 | $24.63 | $24.91 | $24.91 | 385,977 |
| 2022-11-16 | $25.76 | $27.15 | $25.20 | $25.43 | $25.43 | 347,594 |
| 2022-11-15 | $26.78 | $27.15 | $23.89 | $25.78 | $25.78 | 561,562 |
| 2022-11-14 | $26.52 | $27.40 | $24.77 | $26.01 | $26.01 | 509,909 |
| 2022-11-11 | $26.33 | $27.16 | $25.95 | $26.52 | $26.52 | 710,074 |
| 2022-11-10 | $25.01 | $26.60 | $24.61 | $26.25 | $26.25 | 660,699 |
| 2022-11-09 | $25.38 | $26.19 | $24.04 | $24.16 | $24.16 | 565,346 |
| 2022-11-08 | $26.20 | $26.40 | $25.25 | $25.75 | $25.75 | 545,442 |
| 2022-11-07 | $29.00 | $29.20 | $25.55 | $26.04 | $26.04 | 712,253 |
| 2022-11-04 | $33.01 | $33.54 | $27.50 | $29.23 | $29.23 | 414,415 |
| 2022-11-03 | $31.97 | $33.16 | $31.33 | $32.71 | $32.71 | 197,720 |
| 2022-11-02 | $33.56 | $33.65 | $31.79 | $32.15 | $32.15 | 214,949 |
| 2022-11-01 | $32.71 | $33.86 | $32.31 | $33.65 | $33.65 | 211,384 |
| 2022-10-31 | $31.85 | $33.12 | $31.38 | $32.37 | $32.37 | 235,809 |
| 2022-10-28 | $28.89 | $32.45 | $26.44 | $32.21 | $32.21 | 465,624 |
| 2022-10-27 | $28.95 | $29.58 | $28.08 | $28.89 | $28.89 | 170,947 |
| 2022-10-26 | $29.04 | $31.50 | $28.34 | $28.78 | $28.78 | 614,906 |
| 2022-10-25 | $28.07 | $29.53 | $28.07 | $28.61 | $28.61 | 330,972 |
| 2022-10-24 | $27.77 | $28.18 | $26.58 | $27.96 | $27.96 | 230,928 |
| 2022-10-21 | $28.45 | $28.48 | $25.90 | $27.77 | $27.77 | 430,044 |
| 2022-10-20 | $26.11 | $26.63 | $25.79 | $25.89 | $25.89 | 244,441 |
| 2022-10-19 | $27.54 | $28.01 | $25.91 | $26.05 | $26.05 | 1,295,617 |
| 2022-10-18 | $29.30 | $29.31 | $26.94 | $28.10 | $28.10 | 342,277 |
| 2022-10-17 | $29.51 | $29.76 | $28.11 | $28.66 | $28.66 | 305,566 |
| 2022-10-14 | $31.02 | $31.02 | $28.85 | $28.93 | $28.93 | 238,027 |
| 2022-10-13 | $30.33 | $30.88 | $28.94 | $30.34 | $30.34 | 215,566 |
| 2022-10-12 | $30.86 | $31.05 | $29.79 | $30.66 | $30.66 | 446,830 |
| 2022-10-11 | $33.61 | $33.75 | $30.25 | $30.55 | $30.55 | 849,725 |
| 2022-10-10 | $34.40 | $34.77 | $33.31 | $33.49 | $33.49 | 275,450 |
| 2022-10-07 | $35.87 | $36.39 | $33.62 | $34.23 | $34.23 | 342,287 |
| 2022-10-06 | $36.53 | $38.54 | $33.56 | $36.05 | $36.05 | 718,148 |
| 2022-10-05 | $35.42 | $36.72 | $34.80 | $36.38 | $36.38 | 196,982 |
| 2022-10-04 | $35.56 | $36.14 | $34.65 | $35.46 | $35.46 | 294,056 |
| 2022-10-03 | $35.25 | $35.25 | $33.52 | $34.35 | $34.35 | 235,999 |
| 2022-09-30 | $35.08 | $37.28 | $34.42 | $34.91 | $34.91 | 840,779 |
| 2022-09-29 | $35.61 | $36.00 | $34.85 | $35.12 | $35.12 | 242,500 |
| 2022-09-28 | $35.14 | $36.44 | $34.69 | $35.97 | $35.97 | 263,424 |
| 2022-09-27 | $34.48 | $34.74 | $33.53 | $34.46 | $34.46 | 276,729 |
| 2022-09-26 | $33.48 | $36.25 | $33.48 | $35.05 | $35.05 | 322,120 |
| 2022-09-23 | $34.99 | $35.22 | $32.50 | $33.61 | $33.61 | 938,983 |
| 2022-09-22 | $36.46 | $37.74 | $34.92 | $36.00 | $36.00 | 677,030 |
| 2022-09-21 | $36.50 | $37.79 | $35.51 | $36.00 | $36.00 | 372,715 |
| 2022-09-20 | $36.09 | $37.61 | $35.71 | $36.43 | $36.43 | 289,615 |
| 2022-09-19 | $36.58 | $38.14 | $34.83 | $36.74 | $36.74 | 490,866 |
| 2022-09-16 | $37.11 | $40.03 | $35.59 | $36.85 | $36.85 | 1,208,998 |
| 2022-09-15 | $38.70 | $40.13 | $36.16 | $37.52 | $37.52 | 676,343 |
| 2022-09-14 | $35.14 | $39.82 | $34.58 | $38.70 | $38.70 | 855,447 |
| 2022-09-13 | $37.61 | $39.41 | $34.85 | $35.50 | $35.50 | 1,104,496 |
| 2022-09-12 | $35.99 | $41.29 | $34.75 | $38.11 | $38.11 | 15,611,532 |
| 2022-09-09 | $22.27 | $23.54 | $21.63 | $23.10 | $23.10 | 582,907 |
| 2022-09-08 | $23.30 | $25.09 | $22.13 | $22.35 | $22.35 | 540,322 |
| 2022-09-07 | $24.64 | $25.03 | $23.43 | $23.76 | $23.76 | 251,637 |
| 2022-09-06 | $21.87 | $25.04 | $21.86 | $24.05 | $24.05 | 664,674 |
| 2022-09-02 | $22.05 | $22.23 | $21.32 | $21.80 | $21.80 | 221,645 |
| 2022-09-01 | $20.85 | $22.26 | $20.60 | $21.99 | $21.99 | 401,159 |
| 2022-08-31 | $20.50 | $20.88 | $19.73 | $20.40 | $20.40 | 277,972 |
| 2022-08-30 | $20.93 | $21.16 | $20.19 | $20.46 | $20.46 | 150,570 |
| 2022-08-29 | $21.01 | $21.50 | $20.43 | $20.71 | $20.71 | 299,798 |
| 2022-08-26 | $22.03 | $22.64 | $21.00 | $21.10 | $21.10 | 90,518 |
| 2022-08-25 | $22.03 | $23.21 | $20.94 | $21.94 | $21.94 | 220,138 |
| 2022-08-24 | $22.16 | $23.98 | $21.11 | $21.89 | $21.89 | 380,130 |
| 2022-08-23 | $21.97 | $22.42 | $21.19 | $21.96 | $21.96 | 147,569 |
| 2022-08-22 | $22.31 | $23.18 | $21.47 | $21.99 | $21.99 | 168,412 |
| 2022-08-19 | $22.79 | $23.39 | $22.14 | $22.27 | $22.27 | 159,078 |
| 2022-08-18 | $24.01 | $24.21 | $22.46 | $22.99 | $22.99 | 566,066 |
| 2022-08-17 | $25.36 | $25.36 | $23.12 | $24.25 | $24.25 | 803,369 |
| 2022-08-16 | $20.46 | $27.65 | $20.46 | $24.55 | $24.55 | 2,057,141 |
| 2022-08-15 | $18.32 | $18.86 | $18.17 | $18.60 | $18.60 | 186,886 |
| 2022-08-12 | $16.91 | $18.84 | $16.91 | $18.26 | $18.26 | 356,148 |
| 2022-08-11 | $17.19 | $17.45 | $16.75 | $17.04 | $17.04 | 382,771 |
| 2022-08-10 | $17.46 | $17.46 | $16.24 | $16.89 | $16.89 | 95,053 |
| 2022-08-09 | $16.41 | $17.70 | $16.30 | $16.98 | $16.98 | 230,427 |
| 2022-08-08 | $16.25 | $17.68 | $16.24 | $16.47 | $16.47 | 224,420 |
| 2022-08-05 | $15.44 | $16.56 | $15.09 | $16.00 | $16.00 | 80,801 |
| 2022-08-04 | $15.19 | $16.01 | $15.19 | $15.68 | $15.68 | 348,549 |
| 2022-08-03 | $14.63 | $15.25 | $14.62 | $15.12 | $15.12 | 316,721 |
| 2022-08-02 | $14.05 | $15.00 | $14.05 | $14.42 | $14.42 | 40,663 |
| 2022-08-01 | $15.12 | $15.12 | $14.07 | $14.29 | $14.29 | 139,171 |
| 2022-07-29 | $15.52 | $15.52 | $14.82 | $15.11 | $15.11 | 87,570 |
| 2022-07-28 | $14.62 | $16.11 | $14.11 | $15.50 | $15.50 | 122,818 |
| 2022-07-27 | $14.43 | $14.70 | $14.08 | $14.54 | $14.54 | 150,071 |
| 2022-07-26 | $14.40 | $14.70 | $14.20 | $14.26 | $14.26 | 69,163 |
| 2022-07-25 | $15.00 | $15.05 | $14.23 | $14.40 | $14.40 | 70,369 |
| 2022-07-22 | $16.00 | $16.28 | $14.92 | $14.92 | $14.92 | 101,830 |
| 2022-07-21 | $15.33 | $16.45 | $15.33 | $15.94 | $15.94 | 143,524 |
| 2022-07-20 | $14.69 | $15.51 | $12.87 | $15.40 | $15.40 | 140,325 |
| 2022-07-19 | $13.94 | $14.78 | $13.40 | $14.61 | $14.61 | 87,460 |
| 2022-07-18 | $14.99 | $15.46 | $13.18 | $13.72 | $13.72 | 239,419 |
| 2022-07-15 | $16.02 | $16.02 | $14.96 | $15.05 | $15.05 | 174,611 |
| 2022-07-14 | $15.70 | $16.15 | $15.20 | $15.71 | $15.71 | 77,233 |
| 2022-07-13 | $15.45 | $16.20 | $15.45 | $15.80 | $15.80 | 116,563 |
| 2022-07-12 | $16.41 | $16.73 | $15.50 | $15.73 | $15.73 | 217,840 |
| 2022-07-11 | $13.90 | $16.63 | $13.60 | $16.45 | $16.45 | 241,728 |
| 2022-07-08 | $13.68 | $14.33 | $13.68 | $13.92 | $13.92 | 192,930 |
| 2022-07-07 | $13.72 | $14.48 | $13.72 | $13.94 | $13.94 | 93,439 |
| 2022-07-06 | $13.53 | $13.79 | $13.04 | $13.63 | $13.63 | 547,311 |
| 2022-07-05 | $12.43 | $13.64 | $12.25 | $13.50 | $13.50 | 78,995 |
| 2022-07-01 | $12.34 | $12.71 | $12.18 | $12.64 | $12.64 | 43,054 |
| 2022-06-30 | $11.91 | $12.29 | $11.82 | $12.23 | $12.23 | 105,814 |
| 2022-06-29 | $12.08 | $12.08 | $11.07 | $11.95 | $11.95 | 127,583 |
| 2022-06-28 | $13.40 | $13.50 | $12.02 | $12.22 | $12.22 | 121,848 |
| 2022-06-27 | $13.48 | $13.68 | $13.15 | $13.36 | $13.36 | 126,951 |
| 2022-06-24 | $13.58 | $14.20 | $12.58 | $13.38 | $13.38 | 1,450,506 |
| 2022-06-23 | $12.92 | $13.56 | $12.92 | $13.43 | $13.43 | 152,841 |
| 2022-06-22 | $13.26 | $14.25 | $12.67 | $12.81 | $12.81 | 180,317 |
| 2022-06-21 | $14.17 | $14.74 | $13.57 | $13.63 | $13.63 | 166,863 |
| 2022-06-17 | $12.86 | $14.27 | $12.68 | $14.00 | $14.00 | 383,787 |
| 2022-06-16 | $12.71 | $12.84 | $12.31 | $12.75 | $12.75 | 211,453 |
| 2022-06-15 | $13.01 | $13.49 | $12.59 | $13.07 | $13.07 | 376,062 |
| 2022-06-14 | $12.69 | $13.25 | $12.31 | $13.01 | $13.01 | 110,307 |
| 2022-06-13 | $14.36 | $14.36 | $12.32 | $12.57 | $12.57 | 166,747 |
| 2022-06-10 | $16.52 | $16.52 | $14.49 | $14.65 | $14.65 | 122,697 |
| 2022-06-09 | $16.60 | $17.10 | $16.36 | $16.54 | $16.54 | 109,762 |
| 2022-06-08 | $15.90 | $16.86 | $15.86 | $16.81 | $16.81 | 283,970 |
| 2022-06-07 | $15.79 | $16.51 | $15.14 | $15.99 | $15.99 | 258,279 |
| 2022-06-06 | $17.95 | $17.95 | $15.78 | $15.95 | $15.95 | 163,648 |
| 2022-06-03 | $17.45 | $18.44 | $17.24 | $17.51 | $17.51 | 305,873 |
| 2022-06-02 | $17.18 | $18.05 | $17.08 | $17.27 | $17.27 | 176,934 |
| 2022-06-01 | $17.71 | $18.12 | $16.50 | $17.10 | $17.10 | 339,582 |
| 2022-05-31 | $18.67 | $19.26 | $16.98 | $17.51 | $17.51 | 254,288 |
| 2022-05-27 | $17.81 | $19.14 | $17.81 | $18.75 | $18.75 | 133,708 |
| 2022-05-26 | $17.75 | $18.55 | $17.73 | $17.92 | $17.92 | 117,026 |
| 2022-05-25 | $17.98 | $18.62 | $17.70 | $17.88 | $17.88 | 152,114 |
| 2022-05-24 | $17.65 | $18.47 | $17.22 | $17.83 | $17.83 | 152,499 |
| 2022-05-23 | $18.84 | $19.47 | $18.10 | $18.23 | $18.23 | 190,565 |
| 2022-05-20 | $18.50 | $18.79 | $17.58 | $18.44 | $18.44 | 195,616 |
| 2022-05-19 | $16.62 | $18.50 | $16.62 | $17.93 | $17.93 | 135,458 |
| 2022-05-18 | $16.40 | $17.08 | $15.06 | $16.90 | $16.90 | 169,887 |
| 2022-05-17 | $15.33 | $16.91 | $15.33 | $16.80 | $16.80 | 223,612 |
| 2022-05-16 | $14.94 | $16.02 | $14.47 | $14.85 | $14.85 | 110,532 |
| 2022-05-13 | $15.23 | $15.93 | $14.75 | $14.91 | $14.91 | 207,991 |
| 2022-05-12 | $13.31 | $15.00 | $13.31 | $14.53 | $14.53 | 126,468 |
| 2022-05-11 | $14.21 | $14.95 | $13.31 | $13.48 | $13.48 | 109,795 |
| 2022-05-10 | $15.00 | $15.17 | $14.08 | $14.45 | $14.45 | 231,172 |
| 2022-05-09 | $17.40 | $17.40 | $14.73 | $14.85 | $14.85 | 124,509 |
| 2022-05-06 | $16.12 | $17.00 | $14.94 | $16.34 | $16.34 | 83,204 |
| 2022-05-05 | $16.79 | $16.98 | $15.98 | $16.36 | $16.36 | 115,282 |
| 2022-05-04 | $15.39 | $17.48 | $13.96 | $16.96 | $16.96 | 172,821 |
| 2022-05-03 | $15.91 | $16.13 | $14.94 | $15.47 | $15.47 | 97,620 |
| 2022-05-02 | $14.30 | $16.44 | $14.21 | $16.11 | $16.11 | 133,054 |
| 2022-04-29 | $12.83 | $14.88 | $12.83 | $14.53 | $14.53 | 149,011 |
| 2022-04-28 | $14.40 | $14.81 | $12.50 | $13.06 | $13.06 | 177,227 |
| 2022-04-27 | $13.15 | $14.86 | $13.15 | $14.30 | $14.30 | 118,673 |
| 2022-04-26 | $16.11 | $16.11 | $13.14 | $13.30 | $13.30 | 133,612 |
| 2022-04-25 | $15.84 | $16.95 | $14.59 | $16.40 | $16.40 | 197,752 |
| 2022-04-22 | $15.02 | $16.23 | $14.92 | $15.82 | $15.82 | 115,382 |
| 2022-04-21 | $15.90 | $16.60 | $15.11 | $15.30 | $15.30 | 606,310 |
| 2022-04-20 | $15.18 | $16.05 | $14.59 | $15.97 | $15.97 | 114,942 |
| 2022-04-19 | $13.86 | $15.67 | $13.86 | $15.15 | $15.15 | 173,387 |
| 2022-04-18 | $13.02 | $14.11 | $12.32 | $13.96 | $13.96 | 99,965 |
| 2022-04-14 | $13.71 | $14.33 | $12.92 | $13.19 | $13.19 | 61,971 |
| 2022-04-13 | $13.08 | $13.66 | $13.00 | $13.58 | $13.58 | 39,873 |
| 2022-04-12 | $12.53 | $13.12 | $12.01 | $13.10 | $13.10 | 50,705 |
| 2022-04-11 | $13.03 | $13.25 | $12.22 | $12.44 | $12.44 | 70,325 |
| 2022-04-08 | $13.05 | $13.42 | $12.41 | $13.04 | $13.04 | 68,419 |
| 2022-04-07 | $13.40 | $13.50 | $12.70 | $13.10 | $13.10 | 605,728 |
| 2022-04-06 | $13.42 | $13.78 | $12.75 | $13.41 | $13.41 | 45,448 |
| 2022-04-05 | $13.13 | $14.11 | $12.74 | $13.52 | $13.52 | 67,539 |
| 2022-04-04 | $13.32 | $13.34 | $12.75 | $13.13 | $13.13 | 429,062 |
| 2022-04-01 | $13.50 | $14.22 | $12.70 | $13.45 | $13.45 | 157,720 |
| 2022-03-31 | $13.18 | $14.22 | $13.03 | $13.57 | $13.57 | 260,146 |
| 2022-03-30 | $13.77 | $14.62 | $12.91 | $13.03 | $13.03 | 110,728 |
| 2022-03-29 | $12.00 | $14.32 | $12.00 | $13.76 | $13.76 | 150,418 |
| 2022-03-28 | $12.07 | $12.44 | $11.61 | $11.94 | $11.94 | 81,089 |
| 2022-03-25 | $12.13 | $12.88 | $11.51 | $12.25 | $12.25 | 141,559 |
| 2022-03-24 | $11.12 | $12.99 | $10.75 | $12.12 | $12.12 | 199,002 |
| 2022-03-23 | $10.26 | $11.80 | $10.15 | $11.21 | $11.21 | 177,797 |
| 2022-03-22 | $10.05 | $10.46 | $9.76 | $10.31 | $10.31 | 58,436 |
| 2022-03-21 | $10.81 | $11.26 | $9.90 | $10.11 | $10.11 | 93,247 |
| 2022-03-18 | $11.00 | $11.26 | $10.52 | $10.64 | $10.64 | 128,596 |
| 2022-03-17 | $10.87 | $11.68 | $10.81 | $11.01 | $11.01 | 63,996 |
| 2022-03-16 | $10.53 | $11.93 | $10.25 | $11.00 | $11.00 | 139,951 |
| 2022-03-15 | $11.44 | $11.46 | $10.25 | $10.50 | $10.50 | 299,141 |
| 2022-03-14 | $13.10 | $13.10 | $11.33 | $11.50 | $11.50 | 213,261 |
| 2022-03-11 | $13.78 | $13.78 | $12.75 | $12.89 | $12.89 | 37,534 |
| 2022-03-10 | $12.74 | $14.04 | $12.01 | $13.73 | $13.73 | 225,066 |
| 2022-03-09 | $12.90 | $13.34 | $12.76 | $12.91 | $12.91 | 170,743 |
| 2022-03-08 | $13.48 | $13.75 | $12.56 | $12.74 | $12.74 | 97,894 |
| 2022-03-07 | $13.62 | $13.67 | $12.78 | $13.13 | $13.13 | 75,350 |
| 2022-03-04 | $13.04 | $13.65 | $12.57 | $13.51 | $13.51 | 78,119 |
| 2022-03-03 | $13.20 | $13.56 | $12.42 | $12.97 | $12.97 | 55,970 |
| 2022-03-02 | $12.62 | $13.50 | $12.26 | $13.21 | $13.21 | 45,064 |
| 2022-03-01 | $11.61 | $13.00 | $11.49 | $12.56 | $12.56 | 72,917 |
| 2022-02-28 | $11.64 | $11.92 | $11.18 | $11.69 | $11.69 | 64,826 |
| 2022-02-25 | $11.54 | $11.81 | $11.08 | $11.53 | $11.53 | 181,360 |
| 2022-02-24 | $9.60 | $11.56 | $9.50 | $11.46 | $11.46 | 107,620 |
| 2022-02-23 | $10.35 | $10.41 | $9.80 | $10.00 | $10.00 | 110,833 |
| 2022-02-22 | $10.45 | $10.63 | $9.74 | $10.40 | $10.40 | 278,790 |
| 2022-02-18 | $10.16 | $10.38 | $10.01 | $10.30 | $10.30 | 83,737 |
| 2022-02-17 | $11.48 | $11.54 | $10.29 | $10.30 | $10.30 | 48,189 |
| 2022-02-16 | $12.15 | $12.45 | $11.64 | $11.74 | $11.74 | 68,252 |
| 2022-02-15 | $12.12 | $12.51 | $12.03 | $12.40 | $12.40 | 63,928 |
| 2022-02-14 | $11.93 | $12.36 | $11.50 | $11.98 | $11.98 | 127,263 |
| 2022-02-11 | $12.23 | $12.52 | $11.50 | $12.02 | $12.02 | 122,870 |
| 2022-02-10 | $12.21 | $13.21 | $12.13 | $12.27 | $12.27 | 88,397 |
| 2022-02-09 | $12.09 | $13.12 | $11.85 | $12.67 | $12.67 | 199,672 |
| 2022-02-08 | $12.22 | $13.01 | $11.56 | $11.93 | $11.93 | 64,070 |
| 2022-02-07 | $12.24 | $12.85 | $11.91 | $12.34 | $12.34 | 58,478 |
| 2022-02-04 | $12.50 | $14.09 | $11.53 | $12.21 | $12.21 | 168,966 |
| 2022-02-03 | $14.22 | $14.22 | $12.36 | $12.70 | $12.70 | 96,892 |
| 2022-02-02 | $15.93 | $15.93 | $14.07 | $14.28 | $14.28 | 65,555 |
| 2022-02-01 | $16.49 | $17.70 | $15.74 | $15.89 | $15.89 | 106,463 |
| 2022-01-31 | $14.99 | $16.71 | $14.76 | $16.26 | $16.26 | 173,761 |
| 2022-01-28 | $15.06 | $16.08 | $13.94 | $15.15 | $15.15 | 145,491 |
| 2022-01-27 | $15.48 | $15.88 | $14.30 | $15.06 | $15.06 | 153,983 |
| 2022-01-26 | $15.21 | $16.64 | $14.44 | $15.43 | $15.43 | 150,909 |
| 2022-01-25 | $14.50 | $15.37 | $14.07 | $15.04 | $15.04 | 132,176 |
| 2022-01-24 | $14.34 | $15.20 | $13.42 | $15.01 | $15.01 | 289,414 |
| 2022-01-21 | $14.21 | $15.48 | $14.21 | $14.85 | $14.85 | 84,157 |
| 2022-01-20 | $15.08 | $15.40 | $14.02 | $14.44 | $14.44 | 104,271 |
| 2022-01-19 | $15.06 | $15.40 | $14.40 | $14.97 | $14.97 | 77,191 |
| 2022-01-18 | $15.58 | $16.10 | $14.78 | $14.97 | $14.97 | 74,143 |
| 2022-01-14 | $15.33 | $15.96 | $14.21 | $15.73 | $15.73 | 70,593 |
| 2022-01-13 | $16.00 | $16.70 | $15.66 | $15.76 | $15.76 | 120,196 |
| 2022-01-12 | $16.79 | $16.94 | $15.90 | $16.19 | $16.19 | 99,850 |
| 2022-01-11 | $15.80 | $16.97 | $15.51 | $16.88 | $16.88 | 70,849 |
| 2022-01-10 | $15.25 | $16.05 | $15.05 | $16.00 | $16.00 | 130,832 |
| 2022-01-07 | $15.97 | $15.97 | $14.90 | $15.17 | $15.17 | 128,331 |
| 2022-01-06 | $17.31 | $17.73 | $15.54 | $15.63 | $15.63 | 63,969 |
| 2022-01-05 | $19.88 | $19.94 | $17.25 | $17.30 | $17.30 | 95,116 |
| 2022-01-04 | $19.62 | $20.82 | $19.10 | $19.89 | $19.89 | 137,776 |
| 2022-01-03 | $20.22 | $20.22 | $17.85 | $19.98 | $19.98 | 169,263 |
| 2021-12-31 | $20.13 | $20.87 | $19.83 | $19.86 | $19.86 | 65,856 |
| 2021-12-30 | $18.67 | $20.40 | $18.67 | $20.00 | $20.00 | 63,002 |
| 2021-12-29 | $18.15 | $19.37 | $17.25 | $18.51 | $18.51 | 88,796 |
| 2021-12-28 | $16.76 | $18.28 | $16.34 | $18.16 | $18.16 | 99,893 |
| 2021-12-27 | $17.15 | $17.44 | $15.96 | $16.80 | $16.80 | 69,067 |
| 2021-12-23 | $15.13 | $17.10 | $14.70 | $17.02 | $17.02 | 139,972 |
| 2021-12-22 | $15.15 | $15.62 | $14.74 | $15.04 | $15.04 | 298,401 |
| 2021-12-21 | $14.28 | $15.25 | $14.22 | $15.14 | $15.14 | 205,330 |
| 2021-12-20 | $14.33 | $15.06 | $13.95 | $14.20 | $14.20 | 255,559 |
| 2021-12-17 | $14.89 | $15.91 | $14.06 | $14.48 | $14.48 | 1,707,349 |
| 2021-12-16 | $16.33 | $17.08 | $14.55 | $14.89 | $14.89 | 284,220 |
| 2021-12-15 | $15.31 | $16.65 | $15.03 | $16.34 | $16.34 | 300,471 |
| 2021-12-14 | $15.99 | $16.66 | $15.00 | $15.25 | $15.25 | 345,390 |
| 2021-12-13 | $16.00 | $16.74 | $15.41 | $16.11 | $16.11 | 123,418 |
| 2021-12-10 | $15.70 | $16.11 | $15.26 | $15.31 | $15.31 | 128,378 |
| 2021-12-09 | $15.66 | $16.26 | $15.40 | $15.84 | $15.84 | 119,798 |
| 2021-12-08 | $16.82 | $17.50 | $14.08 | $15.80 | $15.80 | 297,445 |
| 2021-12-07 | $15.46 | $17.54 | $15.30 | $16.97 | $16.97 | 229,970 |
| 2021-12-06 | $18.20 | $18.65 | $15.12 | $15.46 | $15.46 | 186,017 |
| 2021-12-03 | $18.91 | $19.21 | $16.72 | $18.00 | $18.00 | 145,476 |
| 2021-12-02 | $18.64 | $18.82 | $17.02 | $18.65 | $18.65 | 174,142 |
| 2021-12-01 | $19.70 | $19.70 | $17.81 | $18.66 | $18.66 | 168,195 |
| 2021-11-30 | $20.01 | $20.59 | $18.86 | $19.65 | $19.65 | 157,992 |
| 2021-11-29 | $22.56 | $23.20 | $20.00 | $20.33 | $20.33 | 206,122 |
| 2021-11-26 | $20.55 | $24.33 | $19.86 | $22.31 | $22.31 | 149,691 |
| 2021-11-24 | $20.46 | $21.33 | $19.60 | $20.34 | $20.34 | 264,237 |
| 2021-11-23 | $21.52 | $22.50 | $20.11 | $20.69 | $20.69 | 246,640 |
| 2021-11-22 | $21.71 | $22.08 | $19.40 | $21.76 | $21.76 | 204,479 |
| 2021-11-19 | $21.38 | $22.92 | $20.90 | $21.90 | $21.90 | 199,614 |
| 2021-11-18 | $21.52 | $22.05 | $20.19 | $21.38 | $21.38 | 174,490 |
| 2021-11-17 | $21.35 | $22.11 | $20.32 | $21.97 | $21.97 | 149,784 |
| 2021-11-16 | $21.54 | $22.65 | $21.40 | $21.75 | $21.75 | 103,159 |
| 2021-11-15 | $23.69 | $24.47 | $21.38 | $21.71 | $21.71 | 171,539 |
| 2021-11-12 | $22.88 | $24.00 | $21.66 | $22.97 | $22.97 | 71,033 |
| 2021-11-11 | $20.65 | $24.00 | $20.08 | $23.07 | $23.07 | 112,985 |
| 2021-11-10 | $20.28 | $21.19 | $20.00 | $20.85 | $20.85 | 459,668 |
| 2021-11-09 | $20.43 | $21.29 | $19.86 | $20.45 | $20.45 | 191,046 |
| 2021-11-08 | $20.25 | $20.70 | $19.56 | $20.43 | $20.43 | 203,351 |
| 2021-11-05 | $20.20 | $21.49 | $19.15 | $20.65 | $20.65 | 257,456 |
| 2021-11-04 | $21.41 | $21.95 | $20.38 | $20.42 | $20.42 | 293,397 |
| 2021-11-03 | $21.06 | $21.77 | $20.67 | $20.96 | $20.96 | 216,555 |
| 2021-11-02 | $20.79 | $22.00 | $20.14 | $21.25 | $21.25 | 370,991 |
| 2021-11-01 | $20.32 | $20.57 | $19.88 | $20.43 | $20.43 | 107,781 |
| 2021-10-29 | $20.05 | $20.38 | $18.52 | $20.32 | $20.32 | 131,632 |
| 2021-10-28 | $19.63 | $21.87 | $18.86 | $19.99 | $19.99 | 279,466 |
| 2021-10-27 | $17.42 | $19.93 | $17.40 | $19.57 | $19.57 | 509,128 |
| 2021-10-26 | $20.00 | $20.00 | $17.00 | $17.24 | $17.24 | 247,900 |
| 2021-10-25 | $17.78 | $20.69 | $17.11 | $19.00 | $19.00 | 461,891 |
| 2021-10-22 | $21.07 | $26.00 | $16.32 | $18.65 | $18.65 | 921,798 |
| 2021-10-21 | $18.65 | $22.38 | $18.53 | $21.02 | $21.02 | 1,690,126 |