AbCellera Biologics Inc (ABCL) Exchange: NASDAQ
Data as of May 2, 2025
$2.40 ($0.33) 15.94%
AbCellera Biologics Inc - Daily Information
Click for more stock information on AbCellera Biologics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.14 |
| Previous Close | $2.40 |
| High | $2.41 |
| Low | $2.07 |
| Adjusted Open | $2.14 |
| Previous Adjusted Close | $2.40 |
| Adjusted High | $2.41 |
| Adjusted Low | $2.07 |
About AbCellera Biologics Inc (ABCL)
AbCellera Biologics Inc is a technology company that discovers and develops antibodies for therapeutic and preventive treatments. Founded in 2012 in Vancouver, Canada, the company has grown rapidly, dedicating more than $50m to research and development over the past five years. Their proprietary technology platform was designed to quickly detect and analyze antibodies from natural immune repertoires in response to diseases. It is a combination of innovative AI algorithms and advanced lab automation to facilitate rapid discovery, continuous improvement, and deep understanding of the body's natural response to disease. AbCellera's technology platform accelerates the development of new therapeutics and provides drug discovery solutions to commercial and academic researchers, biotechnology companies, and pharma partnerships. AbCellera also offers informatics services and research insights to help guide decisions throughout drug discovery for improved success rates.
Invest in AbCellera Biologics Inc (ABCL)
Historical Stock Data for AbCellera Biologics Inc (ABCL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $2.14 | $2.41 | $2.07 | $2.40 | $2.40 | 5,345,658 |
| 2025-04-10 | $2.10 | $2.12 | $1.97 | $2.07 | $2.07 | 4,878,630 |
| 2025-04-09 | $1.92 | $2.23 | $1.91 | $2.17 | $2.17 | 5,379,673 |
| 2025-04-08 | $2.13 | $2.14 | $1.90 | $1.93 | $1.93 | 4,052,612 |
| 2025-04-07 | $1.96 | $2.13 | $1.89 | $2.05 | $2.05 | 6,313,792 |
| 2025-04-04 | $2.02 | $2.10 | $1.93 | $2.09 | $2.09 | 4,827,173 |
| 2025-04-03 | $2.11 | $2.15 | $2.07 | $2.09 | $2.09 | 3,142,208 |
| 2025-04-02 | $2.08 | $2.24 | $2.02 | $2.22 | $2.22 | 4,069,633 |
| 2025-04-01 | $2.23 | $2.23 | $2.06 | $2.09 | $2.09 | 4,288,544 |
| 2025-03-31 | $2.22 | $2.26 | $2.17 | $2.23 | $2.23 | 3,412,944 |
| 2025-03-28 | $2.35 | $2.36 | $2.28 | $2.31 | $2.31 | 2,460,746 |
| 2025-03-27 | $2.42 | $2.42 | $2.29 | $2.36 | $2.36 | 2,770,526 |
| 2025-03-26 | $2.53 | $2.53 | $2.40 | $2.42 | $2.42 | 2,968,650 |
| 2025-03-25 | $2.60 | $2.60 | $2.45 | $2.53 | $2.53 | 4,133,486 |
| 2025-03-24 | $2.48 | $2.60 | $2.45 | $2.59 | $2.59 | 2,747,872 |
| 2025-03-21 | $2.37 | $2.47 | $2.32 | $2.44 | $2.44 | 3,752,478 |
| 2025-03-20 | $2.38 | $2.43 | $2.33 | $2.38 | $2.38 | 3,311,874 |
| 2025-03-19 | $2.33 | $2.43 | $2.32 | $2.39 | $2.39 | 3,671,762 |
| 2025-03-18 | $2.52 | $2.52 | $2.34 | $2.35 | $2.35 | 3,366,171 |
| 2025-03-17 | $2.50 | $2.55 | $2.40 | $2.54 | $2.54 | 4,108,536 |
| 2025-03-14 | $2.45 | $2.60 | $2.45 | $2.52 | $2.52 | 4,449,697 |
| 2025-03-13 | $2.34 | $2.41 | $2.31 | $2.40 | $2.40 | 3,165,883 |
| 2025-03-12 | $2.30 | $2.36 | $2.26 | $2.35 | $2.35 | 2,713,462 |
| 2025-03-11 | $2.22 | $2.24 | $2.11 | $2.23 | $2.23 | 6,103,266 |
| 2025-03-10 | $2.33 | $2.33 | $2.17 | $2.20 | $2.20 | 5,582,234 |
| 2025-03-07 | $2.38 | $2.41 | $2.25 | $2.33 | $2.33 | 4,304,920 |
| 2025-03-06 | $2.32 | $2.41 | $2.27 | $2.38 | $2.38 | 4,597,289 |
| 2025-03-05 | $2.37 | $2.41 | $2.26 | $2.39 | $2.39 | 4,389,316 |
| 2025-03-04 | $2.34 | $2.39 | $2.20 | $2.34 | $2.34 | 5,044,335 |
| 2025-03-03 | $2.61 | $2.61 | $2.32 | $2.36 | $2.36 | 3,730,342 |
| 2025-02-28 | $2.72 | $2.72 | $2.31 | $2.59 | $2.59 | 9,925,645 |
| 2025-02-27 | $2.96 | $3.01 | $2.87 | $2.92 | $2.92 | 5,424,543 |
| 2025-02-26 | $2.86 | $3.00 | $2.84 | $2.92 | $2.92 | 3,155,832 |
| 2025-02-25 | $3.02 | $3.02 | $2.75 | $2.82 | $2.82 | 5,553,675 |
| 2025-02-24 | $3.03 | $3.04 | $2.89 | $2.99 | $2.99 | 5,624,753 |
| 2025-02-21 | $3.23 | $3.23 | $3.03 | $3.03 | $3.03 | 2,369,318 |
| 2025-02-20 | $3.49 | $3.50 | $3.12 | $3.14 | $3.14 | 3,443,238 |
| 2025-02-19 | $3.40 | $3.55 | $3.29 | $3.47 | $3.47 | 5,554,787 |
| 2025-02-18 | $3.42 | $3.60 | $3.39 | $3.43 | $3.43 | 8,005,633 |
| 2025-02-14 | $3.17 | $3.28 | $3.12 | $3.27 | $3.27 | 5,965,366 |
| 2025-02-13 | $3.12 | $3.15 | $3.02 | $3.14 | $3.14 | 4,237,988 |
| 2025-02-12 | $2.90 | $3.11 | $2.88 | $3.10 | $3.10 | 3,017,070 |
| 2025-02-11 | $3.02 | $3.02 | $2.90 | $2.95 | $2.95 | 3,162,703 |
| 2025-02-10 | $3.11 | $3.12 | $2.97 | $3.02 | $3.02 | 3,326,517 |
| 2025-02-07 | $3.27 | $3.32 | $3.05 | $3.10 | $3.10 | 3,504,006 |
| 2025-02-06 | $3.41 | $3.42 | $3.26 | $3.29 | $3.29 | 2,574,783 |
| 2025-02-05 | $3.23 | $3.40 | $3.18 | $3.38 | $3.38 | 4,386,246 |
| 2025-02-04 | $3.08 | $3.24 | $3.07 | $3.21 | $3.21 | 2,274,008 |
| 2025-02-03 | $3.01 | $3.11 | $2.96 | $3.08 | $3.08 | 4,505,673 |
| 2025-01-31 | $3.26 | $3.32 | $3.13 | $3.17 | $3.17 | 3,081,877 |
| 2025-01-30 | $3.25 | $3.31 | $3.19 | $3.23 | $3.23 | 2,193,494 |
| 2025-01-29 | $3.33 | $3.36 | $3.15 | $3.20 | $3.20 | 4,077,116 |
| 2025-01-28 | $3.35 | $3.38 | $3.17 | $3.30 | $3.30 | 3,033,434 |
| 2025-01-27 | $3.38 | $3.46 | $3.27 | $3.36 | $3.36 | 4,051,043 |
| 2025-01-24 | $3.56 | $3.61 | $3.44 | $3.48 | $3.48 | 4,489,688 |
| 2025-01-23 | $3.49 | $3.56 | $3.34 | $3.52 | $3.52 | 3,918,301 |
| 2025-01-22 | $3.10 | $3.68 | $3.06 | $3.53 | $3.53 | 11,032,556 |
| 2025-01-21 | $3.00 | $3.14 | $2.96 | $3.06 | $3.06 | 3,697,087 |
| 2025-01-17 | $2.95 | $3.00 | $2.92 | $2.97 | $2.97 | 1,566,453 |
| 2025-01-16 | $2.97 | $3.00 | $2.81 | $2.94 | $2.94 | 2,994,263 |
| 2025-01-15 | $2.85 | $3.09 | $2.85 | $2.96 | $2.96 | 4,444,804 |
| 2025-01-14 | $3.04 | $3.07 | $2.76 | $2.77 | $2.77 | 5,688,452 |
| 2025-01-13 | $2.98 | $3.01 | $2.81 | $3.00 | $3.00 | 4,142,688 |
| 2025-01-10 | $2.98 | $2.99 | $2.87 | $2.92 | $2.92 | 3,363,170 |
| 2025-01-08 | $3.26 | $3.27 | $2.96 | $3.03 | $3.03 | 3,607,921 |
| 2025-01-07 | $3.41 | $3.47 | $3.26 | $3.28 | $3.28 | 4,019,485 |
| 2025-01-06 | $3.20 | $3.43 | $3.14 | $3.31 | $3.31 | 4,585,225 |
| 2025-01-03 | $3.05 | $3.17 | $3.03 | $3.13 | $3.13 | 2,582,685 |
| 2025-01-02 | $2.96 | $3.15 | $2.93 | $3.03 | $3.03 | 2,639,326 |
| 2024-12-31 | $2.81 | $2.95 | $2.81 | $2.93 | $2.93 | 1,862,585 |
| 2024-12-30 | $2.95 | $2.96 | $2.79 | $2.82 | $2.82 | 3,283,375 |
| 2024-12-27 | $3.01 | $3.06 | $2.87 | $2.99 | $2.99 | 3,384,100 |
| 2024-12-26 | $2.90 | $3.07 | $2.89 | $3.03 | $3.03 | 2,988,549 |
| 2024-12-24 | $2.93 | $2.96 | $2.85 | $2.95 | $2.95 | 1,649,055 |
| 2024-12-23 | $2.82 | $2.95 | $2.82 | $2.92 | $2.92 | 2,085,481 |
| 2024-12-20 | $2.70 | $2.88 | $2.68 | $2.85 | $2.85 | 2,082,873 |
| 2024-12-19 | $2.71 | $2.75 | $2.62 | $2.71 | $2.71 | 2,359,432 |
| 2024-12-18 | $2.84 | $2.84 | $2.66 | $2.69 | $2.69 | 4,488,942 |
| 2024-12-17 | $2.90 | $2.93 | $2.77 | $2.79 | $2.79 | 2,140,140 |
| 2024-12-16 | $2.83 | $3.00 | $2.79 | $2.86 | $2.86 | 2,927,091 |
| 2024-12-13 | $3.03 | $3.05 | $2.76 | $2.81 | $2.81 | 3,228,688 |
| 2024-12-12 | $2.88 | $2.96 | $2.79 | $2.95 | $2.95 | 3,719,165 |
| 2024-12-11 | $3.05 | $3.05 | $2.86 | $2.91 | $2.91 | 2,215,841 |
| 2024-12-10 | $2.98 | $3.06 | $2.90 | $3.02 | $3.02 | 2,307,981 |
| 2024-12-09 | $3.03 | $3.09 | $2.95 | $2.95 | $2.95 | 2,723,813 |
| 2024-12-06 | $2.90 | $3.05 | $2.85 | $3.00 | $3.00 | 2,372,866 |
| 2024-12-05 | $2.85 | $2.91 | $2.78 | $2.85 | $2.85 | 2,484,219 |
| 2024-12-04 | $2.93 | $2.96 | $2.86 | $2.90 | $2.90 | 1,677,308 |
| 2024-12-03 | $3.03 | $3.05 | $2.89 | $2.91 | $2.91 | 1,895,959 |
| 2024-12-02 | $3.01 | $3.09 | $2.93 | $3.03 | $3.03 | 2,849,668 |
| 2024-11-29 | $3.01 | $3.05 | $2.95 | $3.01 | $3.01 | 2,442,038 |
| 2024-11-27 | $2.88 | $3.07 | $2.87 | $3.00 | $3.00 | 4,282,458 |
| 2024-11-26 | $2.90 | $2.94 | $2.80 | $2.83 | $2.83 | 1,757,704 |
| 2024-11-25 | $2.80 | $3.02 | $2.80 | $2.95 | $2.95 | 2,518,581 |
| 2024-11-22 | $2.74 | $2.83 | $2.71 | $2.76 | $2.76 | 1,806,910 |
| 2024-11-21 | $2.66 | $2.77 | $2.61 | $2.72 | $2.72 | 1,428,359 |
| 2024-11-20 | $2.69 | $2.72 | $2.62 | $2.67 | $2.67 | 1,719,665 |
| 2024-11-19 | $2.63 | $2.72 | $2.61 | $2.71 | $2.71 | 1,818,651 |
| 2024-11-18 | $2.66 | $2.71 | $2.59 | $2.65 | $2.65 | 2,501,826 |
| 2024-11-15 | $2.75 | $2.76 | $2.57 | $2.65 | $2.65 | 3,271,632 |
| 2024-11-14 | $2.96 | $2.97 | $2.76 | $2.76 | $2.76 | 2,755,713 |
| 2024-11-13 | $3.00 | $3.09 | $2.90 | $2.92 | $2.92 | 2,667,302 |
| 2024-11-12 | $3.09 | $3.09 | $2.93 | $2.96 | $2.96 | 3,999,678 |
| 2024-11-11 | $2.72 | $3.18 | $2.72 | $3.15 | $3.15 | 7,642,866 |
| 2024-11-08 | $2.71 | $2.75 | $2.62 | $2.70 | $2.70 | 2,167,497 |
| 2024-11-07 | $2.80 | $2.84 | $2.63 | $2.72 | $2.72 | 2,348,381 |
| 2024-11-06 | $2.74 | $2.81 | $2.64 | $2.76 | $2.76 | 1,684,544 |
| 2024-11-05 | $2.50 | $2.79 | $2.50 | $2.72 | $2.72 | 3,836,640 |
| 2024-11-04 | $2.76 | $2.90 | $2.72 | $2.89 | $2.89 | 3,645,421 |
| 2024-11-01 | $2.74 | $2.80 | $2.72 | $2.73 | $2.73 | 1,245,015 |
| 2024-10-31 | $2.76 | $2.78 | $2.70 | $2.73 | $2.73 | 954,779 |
| 2024-10-30 | $2.83 | $2.89 | $2.78 | $2.78 | $2.78 | 1,230,451 |
| 2024-10-29 | $2.86 | $2.89 | $2.77 | $2.83 | $2.83 | 1,154,162 |
| 2024-10-28 | $2.75 | $2.91 | $2.74 | $2.89 | $2.89 | 2,850,918 |
| 2024-10-25 | $2.70 | $2.86 | $2.70 | $2.72 | $2.72 | 2,301,603 |
| 2024-10-24 | $2.80 | $2.84 | $2.64 | $2.70 | $2.70 | 3,254,861 |
| 2024-10-23 | $2.81 | $2.83 | $2.73 | $2.78 | $2.78 | 1,115,034 |
| 2024-10-22 | $2.78 | $2.84 | $2.74 | $2.84 | $2.84 | 1,213,318 |
| 2024-10-21 | $2.90 | $2.92 | $2.71 | $2.77 | $2.77 | 2,065,807 |
| 2024-10-18 | $2.69 | $2.89 | $2.69 | $2.87 | $2.87 | 3,156,754 |
| 2024-10-17 | $2.62 | $2.69 | $2.59 | $2.68 | $2.68 | 2,333,296 |
| 2024-10-16 | $2.56 | $2.62 | $2.54 | $2.62 | $2.62 | 1,159,253 |
| 2024-10-15 | $2.53 | $2.61 | $2.51 | $2.56 | $2.56 | 1,826,001 |
| 2024-10-14 | $2.60 | $2.60 | $2.43 | $2.52 | $2.52 | 2,043,959 |
| 2024-10-11 | $2.50 | $2.62 | $2.50 | $2.59 | $2.59 | 1,732,219 |
| 2024-10-10 | $2.49 | $2.53 | $2.41 | $2.50 | $2.50 | 1,651,062 |
| 2024-10-09 | $2.56 | $2.61 | $2.47 | $2.49 | $2.49 | 1,111,233 |
| 2024-10-08 | $2.61 | $2.62 | $2.53 | $2.57 | $2.57 | 1,303,847 |
| 2024-10-07 | $2.49 | $2.64 | $2.49 | $2.63 | $2.63 | 1,676,660 |
| 2024-10-04 | $2.51 | $2.55 | $2.45 | $2.50 | $2.50 | 1,078,957 |
| 2024-10-03 | $2.48 | $2.50 | $2.44 | $2.48 | $2.48 | 1,235,209 |
| 2024-10-02 | $2.55 | $2.58 | $2.45 | $2.48 | $2.48 | 1,631,248 |
| 2024-10-01 | $2.58 | $2.63 | $2.53 | $2.57 | $2.57 | 2,288,582 |
| 2024-09-30 | $2.59 | $2.70 | $2.58 | $2.60 | $2.60 | 1,381,806 |
| 2024-09-27 | $2.60 | $2.64 | $2.56 | $2.61 | $2.61 | 1,559,748 |
| 2024-09-26 | $2.46 | $2.56 | $2.46 | $2.56 | $2.56 | 1,243,701 |
| 2024-09-25 | $2.51 | $2.54 | $2.43 | $2.44 | $2.44 | 1,446,347 |
| 2024-09-24 | $2.48 | $2.56 | $2.46 | $2.52 | $2.52 | 1,680,559 |
| 2024-09-23 | $2.62 | $2.63 | $2.48 | $2.48 | $2.48 | 1,591,102 |
| 2024-09-20 | $2.73 | $2.73 | $2.50 | $2.59 | $2.59 | 3,247,703 |
| 2024-09-19 | $2.81 | $2.86 | $2.73 | $2.74 | $2.74 | 1,473,805 |
| 2024-09-18 | $2.72 | $2.93 | $2.71 | $2.75 | $2.75 | 1,886,862 |
| 2024-09-17 | $2.68 | $2.87 | $2.66 | $2.73 | $2.73 | 2,194,553 |
| 2024-09-16 | $2.75 | $2.77 | $2.59 | $2.68 | $2.68 | 2,441,028 |
| 2024-09-13 | $2.73 | $2.79 | $2.64 | $2.75 | $2.75 | 2,406,123 |
| 2024-09-12 | $2.72 | $2.74 | $2.60 | $2.68 | $2.68 | 1,412,381 |
| 2024-09-11 | $2.56 | $2.73 | $2.50 | $2.69 | $2.69 | 3,097,438 |
| 2024-09-10 | $2.40 | $2.60 | $2.34 | $2.58 | $2.58 | 3,265,327 |
| 2024-09-09 | $2.41 | $2.53 | $2.37 | $2.40 | $2.40 | 2,215,821 |
| 2024-09-06 | $2.44 | $2.47 | $2.36 | $2.39 | $2.39 | 1,834,931 |
| 2024-09-05 | $2.52 | $2.57 | $2.42 | $2.43 | $2.43 | 2,405,668 |
| 2024-09-04 | $2.47 | $2.55 | $2.46 | $2.52 | $2.52 | 1,312,059 |
| 2024-09-03 | $2.56 | $2.64 | $2.46 | $2.50 | $2.50 | 3,684,325 |
| 2024-08-30 | $2.61 | $2.61 | $2.55 | $2.56 | $2.56 | 5,486,346 |
| 2024-08-29 | $2.55 | $2.66 | $2.53 | $2.53 | $2.53 | 2,399,176 |
| 2024-08-28 | $2.61 | $2.67 | $2.54 | $2.56 | $2.56 | 1,901,835 |
| 2024-08-27 | $2.69 | $2.71 | $2.57 | $2.61 | $2.61 | 1,266,690 |
| 2024-08-26 | $2.63 | $2.70 | $2.59 | $2.69 | $2.69 | 1,177,976 |
| 2024-08-23 | $2.53 | $2.65 | $2.53 | $2.61 | $2.61 | 1,801,753 |
| 2024-08-22 | $2.64 | $2.66 | $2.48 | $2.51 | $2.51 | 2,456,790 |
| 2024-08-21 | $2.64 | $2.67 | $2.58 | $2.64 | $2.64 | 1,207,142 |
| 2024-08-20 | $2.64 | $2.65 | $2.56 | $2.60 | $2.60 | 2,679,565 |
| 2024-08-19 | $2.63 | $2.80 | $2.63 | $2.71 | $2.71 | 2,466,680 |
| 2024-08-16 | $2.67 | $2.67 | $2.58 | $2.61 | $2.61 | 1,753,204 |
| 2024-08-15 | $2.66 | $2.73 | $2.61 | $2.62 | $2.62 | 1,323,179 |
| 2024-08-14 | $2.72 | $2.72 | $2.57 | $2.62 | $2.62 | 1,180,331 |
| 2024-08-13 | $2.68 | $2.70 | $2.63 | $2.67 | $2.67 | 555,731 |
| 2024-08-12 | $2.69 | $2.78 | $2.40 | $2.64 | $2.64 | 953,112 |
| 2024-08-09 | $2.76 | $2.79 | $2.59 | $2.68 | $2.68 | 1,627,816 |
| 2024-08-08 | $2.68 | $2.90 | $2.66 | $2.77 | $2.77 | 1,417,216 |
| 2024-08-07 | $2.75 | $2.75 | $2.56 | $2.63 | $2.63 | 3,002,239 |
| 2024-08-06 | $2.85 | $2.89 | $2.73 | $2.85 | $2.85 | 1,454,232 |
| 2024-08-05 | $2.69 | $2.81 | $2.65 | $2.76 | $2.76 | 2,188,318 |
| 2024-08-02 | $2.87 | $3.00 | $2.86 | $2.92 | $2.92 | 1,359,064 |
| 2024-08-01 | $3.32 | $3.33 | $3.01 | $3.05 | $3.05 | 986,217 |
| 2024-07-31 | $3.37 | $3.44 | $3.18 | $3.26 | $3.26 | 2,268,278 |
| 2024-07-30 | $3.21 | $3.28 | $3.18 | $3.23 | $3.23 | 553,769 |
| 2024-07-29 | $3.24 | $3.26 | $3.13 | $3.23 | $3.23 | 760,094 |
| 2024-07-26 | $3.21 | $3.28 | $3.15 | $3.26 | $3.26 | 693,616 |
| 2024-07-25 | $3.01 | $3.20 | $2.96 | $3.10 | $3.10 | 1,483,820 |
| 2024-07-24 | $3.09 | $3.15 | $2.99 | $3.01 | $3.01 | 1,072,930 |
| 2024-07-23 | $3.00 | $3.13 | $2.98 | $3.10 | $3.10 | 1,107,605 |
| 2024-07-22 | $3.00 | $3.02 | $2.93 | $3.01 | $3.01 | 885,308 |
| 2024-07-19 | $3.04 | $3.07 | $2.96 | $2.97 | $2.97 | 995,869 |
| 2024-07-18 | $3.39 | $3.40 | $3.04 | $3.06 | $3.06 | 1,336,148 |
| 2024-07-17 | $3.40 | $3.60 | $3.36 | $3.37 | $3.37 | 1,209,482 |
| 2024-07-16 | $3.24 | $3.49 | $3.21 | $3.49 | $3.49 | 1,716,110 |
| 2024-07-15 | $3.18 | $3.25 | $3.06 | $3.20 | $3.20 | 871,072 |
| 2024-07-12 | $3.16 | $3.25 | $3.07 | $3.12 | $3.12 | 1,720,196 |
| 2024-07-11 | $2.91 | $3.14 | $2.88 | $3.13 | $3.13 | 2,028,565 |
| 2024-07-10 | $2.90 | $2.96 | $2.73 | $2.80 | $2.80 | 1,557,085 |
| 2024-07-09 | $2.80 | $2.87 | $2.65 | $2.82 | $2.82 | 4,648,962 |
| 2024-07-08 | $2.70 | $2.78 | $2.69 | $2.75 | $2.75 | 1,552,685 |
| 2024-07-05 | $2.72 | $2.74 | $2.66 | $2.69 | $2.69 | 1,455,271 |
| 2024-07-03 | $2.80 | $2.83 | $2.69 | $2.71 | $2.71 | 1,116,716 |
| 2024-07-02 | $2.80 | $2.80 | $2.70 | $2.77 | $2.77 | 2,136,843 |
| 2024-07-01 | $2.97 | $2.98 | $2.77 | $2.78 | $2.78 | 1,885,908 |
| 2024-06-28 | $2.87 | $3.02 | $2.87 | $2.96 | $2.96 | 1,806,660 |
| 2024-06-27 | $2.75 | $2.89 | $2.73 | $2.88 | $2.88 | 1,939,580 |
| 2024-06-26 | $2.75 | $2.87 | $2.74 | $2.79 | $2.79 | 2,201,137 |
| 2024-06-25 | $2.82 | $2.82 | $2.71 | $2.73 | $2.73 | 3,085,686 |
| 2024-06-24 | $2.90 | $2.97 | $2.79 | $2.79 | $2.79 | 2,953,244 |
| 2024-06-21 | $2.95 | $2.97 | $2.89 | $2.90 | $2.90 | 2,549,394 |
| 2024-06-20 | $2.96 | $3.00 | $2.86 | $2.94 | $2.94 | 3,320,813 |
| 2024-06-18 | $3.10 | $3.15 | $2.99 | $3.02 | $3.02 | 2,146,966 |
| 2024-06-17 | $3.22 | $3.22 | $3.03 | $3.06 | $3.06 | 2,006,188 |
| 2024-06-14 | $3.32 | $3.38 | $3.22 | $3.23 | $3.23 | 1,224,931 |
| 2024-06-13 | $3.42 | $3.46 | $3.31 | $3.33 | $3.33 | 1,960,392 |
| 2024-06-12 | $3.49 | $3.57 | $3.38 | $3.42 | $3.42 | 2,212,323 |
| 2024-06-11 | $3.50 | $3.54 | $3.35 | $3.43 | $3.43 | 3,473,023 |
| 2024-06-10 | $3.62 | $3.64 | $3.51 | $3.51 | $3.51 | 1,683,532 |
| 2024-06-07 | $3.74 | $3.76 | $3.61 | $3.62 | $3.62 | 1,083,384 |
| 2024-06-06 | $3.78 | $3.88 | $3.72 | $3.78 | $3.78 | 1,203,836 |
| 2024-06-05 | $3.78 | $3.82 | $3.72 | $3.75 | $3.75 | 1,539,429 |
| 2024-06-04 | $3.88 | $3.90 | $3.76 | $3.78 | $3.78 | 1,077,007 |
| 2024-06-03 | $3.94 | $4.07 | $3.82 | $3.88 | $3.88 | 1,249,847 |
| 2024-05-31 | $4.04 | $4.20 | $3.90 | $3.92 | $3.92 | 1,082,677 |
| 2024-05-30 | $4.14 | $4.17 | $4.01 | $4.04 | $4.04 | 895,159 |
| 2024-05-29 | $4.01 | $4.16 | $3.97 | $4.08 | $4.08 | 1,596,096 |
| 2024-05-28 | $3.88 | $4.34 | $3.88 | $4.08 | $4.08 | 2,888,465 |
| 2024-05-24 | $3.88 | $3.95 | $3.76 | $3.85 | $3.85 | 1,047,467 |
| 2024-05-23 | $3.87 | $4.01 | $3.81 | $3.85 | $3.85 | 1,333,066 |
| 2024-05-22 | $3.81 | $4.04 | $3.80 | $3.86 | $3.86 | 1,485,939 |
| 2024-05-21 | $3.72 | $3.89 | $3.70 | $3.85 | $3.85 | 1,986,673 |
| 2024-05-20 | $3.65 | $3.76 | $3.58 | $3.74 | $3.74 | 1,034,315 |
| 2024-05-17 | $3.82 | $3.83 | $3.63 | $3.64 | $3.64 | 1,041,106 |
| 2024-05-16 | $3.73 | $3.85 | $3.67 | $3.78 | $3.78 | 1,348,139 |
| 2024-05-15 | $3.90 | $3.92 | $3.69 | $3.70 | $3.70 | 1,027,468 |
| 2024-05-14 | $3.92 | $4.02 | $3.82 | $3.82 | $3.82 | 1,267,003 |
| 2024-05-13 | $3.88 | $3.98 | $3.84 | $3.85 | $3.85 | 1,316,532 |
| 2024-05-10 | $3.92 | $3.97 | $3.81 | $3.83 | $3.83 | 1,193,867 |
| 2024-05-09 | $3.86 | $4.02 | $3.85 | $3.95 | $3.95 | 1,021,046 |
| 2024-05-08 | $4.04 | $4.20 | $3.78 | $3.84 | $3.84 | 1,333,528 |
| 2024-05-07 | $4.12 | $4.28 | $3.99 | $4.04 | $4.04 | 2,175,538 |
| 2024-05-06 | $4.14 | $4.18 | $4.03 | $4.11 | $4.11 | 1,823,908 |
| 2024-05-03 | $3.92 | $4.20 | $3.92 | $4.03 | $4.03 | 2,202,875 |
| 2024-05-02 | $3.89 | $3.89 | $3.68 | $3.85 | $3.85 | 1,237,894 |
| 2024-05-01 | $3.77 | $3.96 | $3.66 | $3.78 | $3.78 | 2,008,713 |
| 2024-04-30 | $3.82 | $4.00 | $3.73 | $3.78 | $3.78 | 935,475 |
| 2024-04-29 | $3.78 | $3.86 | $3.76 | $3.84 | $3.84 | 1,426,294 |
| 2024-04-26 | $3.69 | $3.80 | $3.64 | $3.76 | $3.76 | 1,369,561 |
| 2024-04-25 | $3.86 | $3.88 | $3.62 | $3.63 | $3.63 | 1,827,662 |
| 2024-04-24 | $4.01 | $4.25 | $3.89 | $3.90 | $3.90 | 1,599,075 |
| 2024-04-23 | $4.00 | $4.31 | $3.97 | $3.97 | $3.97 | 1,595,129 |
| 2024-04-22 | $3.89 | $4.01 | $3.83 | $4.01 | $4.01 | 1,076,281 |
| 2024-04-19 | $3.85 | $3.96 | $3.79 | $3.87 | $3.87 | 978,622 |
| 2024-04-18 | $3.95 | $3.97 | $3.84 | $3.91 | $3.91 | 765,647 |
| 2024-04-17 | $4.06 | $4.15 | $3.92 | $3.92 | $3.92 | 1,069,432 |
| 2024-04-16 | $4.13 | $4.15 | $4.03 | $4.05 | $4.05 | 1,272,054 |
| 2024-04-15 | $4.34 | $4.34 | $4.15 | $4.18 | $4.18 | 1,359,028 |
| 2024-04-12 | $4.35 | $4.42 | $4.25 | $4.34 | $4.34 | 1,011,252 |
| 2024-04-11 | $4.50 | $4.56 | $4.33 | $4.38 | $4.38 | 1,050,804 |
| 2024-04-10 | $4.53 | $4.65 | $4.38 | $4.46 | $4.46 | 1,033,778 |
| 2024-04-09 | $4.51 | $4.75 | $4.47 | $4.73 | $4.73 | 1,296,370 |
| 2024-04-08 | $4.38 | $4.54 | $4.35 | $4.49 | $4.49 | 855,674 |
| 2024-04-05 | $4.36 | $4.45 | $4.26 | $4.34 | $4.34 | 768,943 |
| 2024-04-04 | $4.41 | $4.57 | $4.38 | $4.40 | $4.40 | 815,500 |
| 2024-04-03 | $4.30 | $4.44 | $4.25 | $4.38 | $4.38 | 537,291 |
| 2024-04-02 | $4.44 | $4.44 | $4.27 | $4.32 | $4.32 | 1,338,315 |
| 2024-04-01 | $4.54 | $4.54 | $4.31 | $4.44 | $4.44 | 1,247,523 |
| 2024-03-28 | $4.51 | $4.65 | $4.49 | $4.53 | $4.53 | 929,055 |
| 2024-03-27 | $4.31 | $4.51 | $4.27 | $4.49 | $4.49 | 1,337,798 |
| 2024-03-26 | $4.64 | $4.69 | $4.27 | $4.29 | $4.29 | 1,669,804 |
| 2024-03-25 | $4.59 | $4.70 | $4.55 | $4.58 | $4.58 | 708,094 |
| 2024-03-22 | $4.70 | $4.70 | $4.56 | $4.59 | $4.59 | 616,333 |
| 2024-03-21 | $4.80 | $4.83 | $4.67 | $4.71 | $4.71 | 832,785 |
| 2024-03-20 | $4.61 | $4.75 | $4.51 | $4.73 | $4.73 | 665,376 |
| 2024-03-19 | $4.56 | $4.64 | $4.41 | $4.60 | $4.60 | 693,211 |
| 2024-03-18 | $4.79 | $4.79 | $4.53 | $4.59 | $4.59 | 1,094,773 |
| 2024-03-15 | $4.69 | $4.78 | $4.66 | $4.71 | $4.71 | 1,005,977 |
| 2024-03-14 | $4.93 | $4.93 | $4.67 | $4.70 | $4.70 | 1,529,432 |
| 2024-03-13 | $4.88 | $4.96 | $4.82 | $4.91 | $4.91 | 1,021,889 |
| 2024-03-12 | $4.97 | $4.98 | $4.80 | $4.88 | $4.88 | 1,560,780 |
| 2024-03-11 | $4.90 | $5.04 | $4.83 | $4.96 | $4.96 | 1,966,581 |
| 2024-03-08 | $4.98 | $5.13 | $4.76 | $4.77 | $4.77 | 1,058,807 |
| 2024-03-07 | $4.91 | $5.00 | $4.86 | $4.91 | $4.91 | 1,117,052 |
| 2024-03-06 | $4.86 | $4.96 | $4.85 | $4.87 | $4.87 | 1,459,089 |
| 2024-03-05 | $4.93 | $4.94 | $4.81 | $4.81 | $4.81 | 1,928,107 |
| 2024-03-04 | $5.03 | $5.10 | $4.79 | $5.00 | $5.00 | 2,141,776 |
| 2024-03-01 | $5.09 | $5.26 | $5.00 | $5.05 | $5.05 | 1,405,512 |
| 2024-02-29 | $5.16 | $5.17 | $5.00 | $5.05 | $5.05 | 2,767,653 |
| 2024-02-28 | $5.06 | $5.20 | $4.98 | $5.08 | $5.08 | 1,496,115 |
| 2024-02-27 | $4.97 | $5.21 | $4.96 | $5.12 | $5.12 | 2,588,695 |
| 2024-02-26 | $4.82 | $4.96 | $4.79 | $4.95 | $4.95 | 2,202,978 |
| 2024-02-23 | $4.90 | $5.09 | $4.82 | $4.87 | $4.87 | 2,680,983 |
| 2024-02-22 | $5.03 | $5.03 | $4.81 | $4.85 | $4.85 | 1,938,359 |
| 2024-02-21 | $5.25 | $5.25 | $4.65 | $4.81 | $4.81 | 3,579,436 |
| 2024-02-20 | $5.40 | $5.45 | $5.23 | $5.31 | $5.31 | 1,397,385 |
| 2024-02-16 | $5.22 | $5.41 | $5.10 | $5.34 | $5.34 | 1,374,469 |
| 2024-02-15 | $5.29 | $5.41 | $5.18 | $5.28 | $5.28 | 1,104,535 |
| 2024-02-14 | $5.21 | $5.29 | $5.15 | $5.22 | $5.22 | 1,208,362 |
| 2024-02-13 | $5.20 | $5.26 | $5.04 | $5.11 | $5.11 | 1,848,153 |
| 2024-02-12 | $5.14 | $5.46 | $5.10 | $5.46 | $5.46 | 1,682,277 |
| 2024-02-09 | $5.05 | $5.15 | $5.00 | $5.11 | $5.11 | 894,169 |
| 2024-02-08 | $4.91 | $5.08 | $4.86 | $5.02 | $5.02 | 899,992 |
| 2024-02-07 | $5.18 | $5.19 | $4.88 | $4.91 | $4.91 | 1,125,235 |
| 2024-02-06 | $4.93 | $5.18 | $4.87 | $5.18 | $5.18 | 1,189,775 |
| 2024-02-05 | $4.96 | $4.99 | $4.80 | $4.95 | $4.95 | 1,891,418 |
| 2024-02-02 | $5.15 | $5.15 | $4.82 | $5.01 | $5.01 | 2,125,861 |
| 2024-02-01 | $5.17 | $5.24 | $5.12 | $5.20 | $5.20 | 1,100,273 |
| 2024-01-31 | $5.25 | $5.36 | $5.11 | $5.11 | $5.11 | 958,252 |
| 2024-01-30 | $5.60 | $5.60 | $5.22 | $5.28 | $5.28 | 990,054 |
| 2024-01-29 | $5.35 | $5.62 | $5.24 | $5.59 | $5.59 | 1,308,844 |
| 2024-01-26 | $5.37 | $5.48 | $5.26 | $5.32 | $5.32 | 1,128,160 |
| 2024-01-25 | $5.31 | $5.40 | $5.25 | $5.32 | $5.32 | 948,303 |
| 2024-01-24 | $5.41 | $5.46 | $5.24 | $5.26 | $5.26 | 854,434 |
| 2024-01-23 | $5.52 | $5.62 | $5.18 | $5.31 | $5.31 | 886,408 |
| 2024-01-22 | $5.30 | $5.55 | $5.25 | $5.51 | $5.51 | 2,635,181 |
| 2024-01-19 | $5.19 | $5.33 | $5.06 | $5.24 | $5.24 | 1,182,907 |
| 2024-01-18 | $5.35 | $5.40 | $5.12 | $5.19 | $5.19 | 1,231,057 |
| 2024-01-17 | $4.95 | $5.31 | $4.81 | $5.27 | $5.27 | 4,214,025 |
| 2024-01-16 | $5.34 | $5.34 | $4.96 | $5.00 | $5.00 | 1,857,019 |
| 2024-01-12 | $5.46 | $5.69 | $5.38 | $5.39 | $5.39 | 853,471 |
| 2024-01-11 | $5.59 | $5.60 | $5.41 | $5.45 | $5.45 | 1,157,692 |
| 2024-01-10 | $5.73 | $5.77 | $5.49 | $5.63 | $5.63 | 1,017,183 |
| 2024-01-09 | $5.89 | $5.93 | $5.67 | $5.71 | $5.71 | 1,161,924 |
| 2024-01-08 | $5.84 | $6.06 | $5.73 | $5.97 | $5.97 | 993,399 |
| 2024-01-05 | $5.93 | $5.93 | $5.75 | $5.84 | $5.84 | 1,400,552 |
| 2024-01-04 | $5.67 | $6.00 | $5.56 | $5.94 | $5.94 | 1,124,912 |
| 2024-01-03 | $5.60 | $5.79 | $5.52 | $5.70 | $5.70 | 1,531,476 |
| 2024-01-02 | $5.62 | $5.89 | $5.54 | $5.73 | $5.73 | 1,054,358 |
| 2023-12-29 | $5.95 | $5.95 | $5.63 | $5.71 | $5.71 | 1,555,124 |
| 2023-12-28 | $5.79 | $5.98 | $5.76 | $5.93 | $5.93 | 1,585,304 |
| 2023-12-27 | $5.82 | $5.89 | $5.70 | $5.80 | $5.80 | 1,012,352 |
| 2023-12-26 | $5.70 | $5.87 | $5.70 | $5.77 | $5.77 | 1,148,180 |
| 2023-12-22 | $5.70 | $5.83 | $5.64 | $5.69 | $5.69 | 877,046 |
| 2023-12-21 | $5.53 | $5.74 | $5.50 | $5.69 | $5.69 | 1,296,003 |
| 2023-12-20 | $5.63 | $5.80 | $5.41 | $5.43 | $5.43 | 1,506,110 |
| 2023-12-19 | $5.37 | $5.74 | $5.36 | $5.68 | $5.68 | 1,722,317 |
| 2023-12-18 | $5.42 | $5.46 | $5.27 | $5.32 | $5.32 | 1,376,129 |
| 2023-12-15 | $5.58 | $5.61 | $5.30 | $5.43 | $5.43 | 2,437,122 |
| 2023-12-14 | $5.17 | $5.52 | $5.16 | $5.48 | $5.48 | 3,298,443 |
| 2023-12-13 | $4.80 | $5.06 | $4.67 | $5.04 | $5.04 | 1,200,114 |
| 2023-12-12 | $4.78 | $4.80 | $4.65 | $4.78 | $4.78 | 1,039,654 |
| 2023-12-11 | $4.85 | $4.86 | $4.70 | $4.79 | $4.79 | 1,172,993 |
| 2023-12-08 | $4.79 | $4.97 | $4.70 | $4.87 | $4.87 | 1,524,555 |
| 2023-12-07 | $4.87 | $4.96 | $4.79 | $4.84 | $4.84 | 854,100 |
| 2023-12-06 | $4.51 | $4.94 | $4.49 | $4.85 | $4.85 | 1,654,344 |
| 2023-12-05 | $4.89 | $4.89 | $4.47 | $4.50 | $4.50 | 1,733,155 |
| 2023-12-04 | $4.81 | $4.93 | $4.62 | $4.64 | $4.64 | 1,842,857 |
| 2023-12-01 | $4.68 | $4.86 | $4.52 | $4.83 | $4.83 | 2,053,531 |
| 2023-11-30 | $4.81 | $4.88 | $4.57 | $4.71 | $4.71 | 3,838,030 |
| 2023-11-29 | $4.75 | $5.03 | $4.69 | $4.78 | $4.78 | 2,508,709 |
| 2023-11-28 | $4.60 | $4.80 | $4.40 | $4.73 | $4.73 | 2,338,361 |
| 2023-11-27 | $4.40 | $4.55 | $4.27 | $4.53 | $4.53 | 1,325,169 |
| 2023-11-24 | $4.44 | $4.49 | $4.40 | $4.43 | $4.43 | 492,536 |
| 2023-11-22 | $4.41 | $4.45 | $4.33 | $4.43 | $4.43 | 876,100 |
| 2023-11-21 | $4.58 | $4.58 | $4.32 | $4.34 | $4.34 | 1,444,235 |
| 2023-11-20 | $4.46 | $4.69 | $4.35 | $4.60 | $4.60 | 1,989,074 |
| 2023-11-17 | $4.43 | $4.48 | $4.35 | $4.47 | $4.47 | 1,327,607 |
| 2023-11-16 | $4.52 | $4.52 | $4.24 | $4.38 | $4.38 | 931,514 |
| 2023-11-15 | $4.40 | $4.66 | $4.30 | $4.53 | $4.53 | 1,470,064 |
| 2023-11-14 | $4.17 | $4.37 | $4.15 | $4.33 | $4.33 | 1,319,551 |
| 2023-11-13 | $4.02 | $4.03 | $3.93 | $3.98 | $3.98 | 830,074 |
| 2023-11-10 | $4.07 | $4.08 | $3.89 | $4.04 | $4.04 | 1,136,238 |
| 2023-11-09 | $4.21 | $4.27 | $4.04 | $4.04 | $4.04 | 1,313,735 |
| 2023-11-08 | $4.38 | $4.38 | $4.12 | $4.18 | $4.18 | 1,909,906 |
| 2023-11-07 | $4.44 | $4.53 | $4.39 | $4.40 | $4.40 | 1,195,567 |
| 2023-11-06 | $4.64 | $4.78 | $4.44 | $4.48 | $4.48 | 1,428,865 |
| 2023-11-03 | $3.97 | $4.78 | $3.90 | $4.70 | $4.70 | 3,552,955 |
| 2023-11-02 | $4.18 | $4.45 | $4.16 | $4.43 | $4.43 | 1,956,492 |
| 2023-11-01 | $4.12 | $4.15 | $4.01 | $4.12 | $4.12 | 705,202 |
| 2023-10-31 | $4.03 | $4.23 | $4.03 | $4.11 | $4.11 | 983,955 |
| 2023-10-30 | $3.95 | $4.06 | $3.87 | $4.04 | $4.04 | 1,438,966 |
| 2023-10-27 | $4.15 | $4.16 | $3.91 | $3.91 | $3.91 | 1,554,854 |
| 2023-10-26 | $4.05 | $4.17 | $4.03 | $4.14 | $4.14 | 1,210,393 |
| 2023-10-25 | $4.39 | $4.39 | $4.06 | $4.06 | $4.06 | 1,340,428 |
| 2023-10-24 | $4.30 | $4.47 | $4.26 | $4.45 | $4.45 | 1,099,718 |
| 2023-10-23 | $4.27 | $4.31 | $4.20 | $4.27 | $4.27 | 1,107,446 |
| 2023-10-20 | $4.32 | $4.35 | $4.26 | $4.32 | $4.32 | 1,493,142 |
| 2023-10-19 | $4.33 | $4.42 | $4.27 | $4.29 | $4.29 | 1,428,483 |
| 2023-10-18 | $4.35 | $4.37 | $4.28 | $4.35 | $4.35 | 2,817,228 |
| 2023-10-17 | $4.23 | $4.42 | $4.22 | $4.40 | $4.40 | 1,300,293 |
| 2023-10-16 | $4.23 | $4.33 | $4.20 | $4.28 | $4.28 | 1,132,547 |
| 2023-10-13 | $4.04 | $4.28 | $3.94 | $4.26 | $4.26 | 2,617,946 |
| 2023-10-12 | $4.41 | $4.41 | $3.92 | $3.98 | $3.98 | 4,206,194 |
| 2023-10-11 | $4.50 | $4.55 | $4.32 | $4.39 | $4.39 | 1,078,107 |
| 2023-10-10 | $4.41 | $4.52 | $4.37 | $4.52 | $4.52 | 838,819 |
| 2023-10-09 | $4.39 | $4.41 | $4.28 | $4.40 | $4.40 | 840,486 |
| 2023-10-06 | $4.40 | $4.48 | $4.35 | $4.42 | $4.42 | 712,587 |
| 2023-10-05 | $4.43 | $4.51 | $4.34 | $4.42 | $4.42 | 1,264,280 |
| 2023-10-04 | $4.38 | $4.45 | $4.33 | $4.43 | $4.43 | 1,248,800 |
| 2023-10-03 | $4.44 | $4.50 | $4.34 | $4.38 | $4.38 | 1,781,768 |
| 2023-10-02 | $4.60 | $4.60 | $4.43 | $4.46 | $4.46 | 2,387,301 |
| 2023-09-29 | $4.74 | $4.75 | $4.57 | $4.60 | $4.60 | 1,510,776 |
| 2023-09-28 | $4.69 | $4.72 | $4.51 | $4.66 | $4.66 | 1,099,669 |
| 2023-09-27 | $4.73 | $5.02 | $4.69 | $4.71 | $4.71 | 1,425,860 |
| 2023-09-26 | $4.75 | $4.89 | $4.67 | $4.70 | $4.70 | 2,347,407 |
| 2023-09-25 | $4.96 | $4.96 | $4.75 | $4.77 | $4.77 | 1,493,590 |
| 2023-09-22 | $4.93 | $5.00 | $4.88 | $5.00 | $5.00 | 2,438,497 |
| 2023-09-21 | $5.05 | $5.07 | $4.91 | $4.91 | $4.91 | 1,740,758 |
| 2023-09-20 | $5.15 | $5.30 | $5.06 | $5.08 | $5.08 | 2,793,555 |
| 2023-09-19 | $5.13 | $5.18 | $5.06 | $5.08 | $5.08 | 1,249,239 |
| 2023-09-18 | $5.33 | $5.33 | $5.12 | $5.13 | $5.13 | 1,464,652 |
| 2023-09-15 | $5.31 | $5.46 | $5.27 | $5.34 | $5.34 | 2,365,588 |
| 2023-09-14 | $5.28 | $5.32 | $5.16 | $5.17 | $5.17 | 1,107,516 |
| 2023-09-13 | $5.14 | $5.27 | $5.12 | $5.25 | $5.25 | 1,462,320 |
| 2023-09-12 | $5.33 | $5.33 | $5.13 | $5.14 | $5.14 | 1,853,840 |
| 2023-09-11 | $5.42 | $5.45 | $5.27 | $5.36 | $5.36 | 1,461,471 |
| 2023-09-08 | $5.57 | $5.58 | $5.38 | $5.41 | $5.41 | 1,796,299 |
| 2023-09-07 | $5.46 | $5.61 | $5.41 | $5.56 | $5.56 | 1,789,479 |
| 2023-09-06 | $5.56 | $5.57 | $5.43 | $5.51 | $5.51 | 1,189,302 |
| 2023-09-05 | $5.59 | $5.79 | $5.48 | $5.55 | $5.55 | 1,396,633 |
| 2023-09-01 | $5.51 | $5.66 | $5.38 | $5.59 | $5.59 | 1,841,004 |
| 2023-08-31 | $5.79 | $5.80 | $5.43 | $5.45 | $5.45 | 1,784,111 |
| 2023-08-30 | $5.66 | $5.84 | $5.59 | $5.80 | $5.80 | 1,747,456 |
| 2023-08-29 | $5.47 | $5.71 | $5.42 | $5.66 | $5.66 | 1,116,479 |
| 2023-08-28 | $5.53 | $5.68 | $5.48 | $5.50 | $5.50 | 1,063,898 |
| 2023-08-25 | $5.51 | $5.59 | $5.40 | $5.51 | $5.51 | 1,317,031 |
| 2023-08-24 | $5.56 | $5.56 | $5.42 | $5.50 | $5.50 | 1,182,789 |
| 2023-08-23 | $5.52 | $5.59 | $5.50 | $5.56 | $5.56 | 748,021 |
| 2023-08-22 | $5.58 | $5.63 | $5.37 | $5.50 | $5.50 | 1,411,602 |
| 2023-08-21 | $5.50 | $5.68 | $5.45 | $5.58 | $5.58 | 1,248,813 |
| 2023-08-18 | $5.42 | $5.60 | $5.41 | $5.49 | $5.49 | 1,487,037 |
| 2023-08-17 | $5.54 | $5.63 | $5.49 | $5.50 | $5.50 | 2,502,405 |
| 2023-08-16 | $5.50 | $5.60 | $5.46 | $5.50 | $5.50 | 2,048,344 |
| 2023-08-15 | $5.60 | $5.65 | $5.50 | $5.52 | $5.52 | 1,848,161 |
| 2023-08-14 | $5.75 | $5.75 | $5.56 | $5.59 | $5.59 | 2,142,430 |
| 2023-08-11 | $5.83 | $5.88 | $5.72 | $5.76 | $5.76 | 2,418,187 |
| 2023-08-10 | $6.05 | $6.14 | $5.86 | $5.88 | $5.88 | 1,689,227 |
| 2023-08-09 | $5.89 | $6.05 | $5.81 | $6.02 | $6.02 | 2,584,079 |
| 2023-08-08 | $5.86 | $5.93 | $5.70 | $5.89 | $5.89 | 1,998,196 |
| 2023-08-07 | $6.16 | $6.66 | $5.80 | $5.85 | $5.85 | 3,461,867 |
| 2023-08-04 | $6.52 | $6.87 | $5.92 | $6.04 | $6.04 | 5,581,592 |
| 2023-08-03 | $6.93 | $7.10 | $6.82 | $6.97 | $6.97 | 3,317,452 |
| 2023-08-02 | $7.13 | $7.20 | $6.83 | $6.94 | $6.94 | 2,241,444 |
| 2023-08-01 | $7.73 | $7.73 | $7.25 | $7.27 | $7.27 | 1,735,790 |
| 2023-07-31 | $7.75 | $7.85 | $7.59 | $7.73 | $7.73 | 1,344,360 |
| 2023-07-28 | $7.56 | $7.80 | $7.56 | $7.69 | $7.69 | 1,185,602 |
| 2023-07-27 | $7.79 | $7.89 | $7.51 | $7.52 | $7.52 | 1,101,890 |
| 2023-07-26 | $7.79 | $7.81 | $7.56 | $7.76 | $7.76 | 1,377,479 |
| 2023-07-25 | $7.65 | $7.84 | $7.56 | $7.82 | $7.82 | 1,532,143 |
| 2023-07-24 | $7.87 | $7.96 | $7.62 | $7.65 | $7.65 | 2,063,220 |
| 2023-07-21 | $7.76 | $7.86 | $7.53 | $7.85 | $7.85 | 1,531,571 |
| 2023-07-20 | $7.91 | $8.02 | $7.70 | $7.72 | $7.72 | 2,423,029 |
| 2023-07-19 | $7.64 | $8.05 | $7.60 | $7.95 | $7.95 | 3,182,465 |
| 2023-07-18 | $7.61 | $7.81 | $7.50 | $7.56 | $7.56 | 1,768,563 |
| 2023-07-17 | $7.16 | $7.62 | $7.02 | $7.55 | $7.55 | 1,744,405 |
| 2023-07-14 | $7.40 | $8.00 | $7.04 | $7.16 | $7.16 | 2,540,266 |
| 2023-07-13 | $7.53 | $7.63 | $7.18 | $7.42 | $7.42 | 4,166,959 |
| 2023-07-12 | $6.96 | $7.79 | $6.95 | $7.55 | $7.55 | 5,411,620 |
| 2023-07-11 | $6.82 | $7.04 | $6.66 | $6.75 | $6.75 | 1,923,775 |
| 2023-07-10 | $6.53 | $6.90 | $6.49 | $6.79 | $6.79 | 1,653,580 |
| 2023-07-07 | $6.38 | $6.59 | $6.38 | $6.51 | $6.51 | 1,613,103 |
| 2023-07-06 | $6.53 | $6.53 | $6.28 | $6.37 | $6.37 | 1,547,601 |
| 2023-07-05 | $6.59 | $6.72 | $6.41 | $6.52 | $6.52 | 2,440,514 |
| 2023-07-03 | $6.46 | $6.68 | $6.43 | $6.59 | $6.59 | 1,126,228 |
| 2023-06-30 | $6.64 | $6.64 | $6.41 | $6.46 | $6.46 | 1,992,071 |
| 2023-06-29 | $6.63 | $6.72 | $6.45 | $6.58 | $6.58 | 1,872,061 |
| 2023-06-28 | $6.38 | $6.68 | $6.31 | $6.61 | $6.61 | 2,886,912 |
| 2023-06-27 | $6.89 | $6.89 | $6.35 | $6.35 | $6.35 | 4,363,811 |
| 2023-06-26 | $7.28 | $7.35 | $6.90 | $6.91 | $6.91 | 3,184,386 |
| 2023-06-23 | $7.11 | $7.42 | $7.03 | $7.31 | $7.31 | 29,466,958 |
| 2023-06-22 | $7.20 | $7.25 | $7.00 | $7.20 | $7.20 | 3,028,537 |
| 2023-06-21 | $7.45 | $7.50 | $7.11 | $7.26 | $7.26 | 3,459,309 |
| 2023-06-20 | $7.55 | $7.67 | $7.36 | $7.51 | $7.51 | 5,122,236 |
| 2023-06-16 | $7.59 | $7.59 | $7.41 | $7.58 | $7.58 | 3,996,489 |
| 2023-06-15 | $7.35 | $7.49 | $7.29 | $7.48 | $7.48 | 1,975,052 |
| 2023-06-14 | $7.50 | $7.58 | $7.30 | $7.39 | $7.39 | 2,462,265 |
| 2023-06-13 | $7.42 | $7.55 | $7.28 | $7.47 | $7.47 | 2,591,575 |
| 2023-06-12 | $7.12 | $7.40 | $7.04 | $7.40 | $7.40 | 2,453,516 |
| 2023-06-09 | $7.19 | $7.23 | $6.99 | $7.09 | $7.09 | 2,601,757 |
| 2023-06-08 | $7.35 | $7.35 | $6.99 | $7.16 | $7.16 | 2,975,234 |
| 2023-06-07 | $6.97 | $7.40 | $6.94 | $7.31 | $7.31 | 4,583,536 |
| 2023-06-06 | $6.82 | $6.95 | $6.68 | $6.91 | $6.91 | 2,521,099 |
| 2023-06-05 | $6.81 | $6.94 | $6.66 | $6.83 | $6.83 | 1,908,324 |
| 2023-06-02 | $6.89 | $7.02 | $6.67 | $6.79 | $6.79 | 2,360,436 |
| 2023-06-01 | $6.98 | $6.99 | $6.69 | $6.79 | $6.79 | 2,102,166 |
| 2023-05-31 | $6.97 | $7.15 | $6.81 | $6.97 | $6.97 | 2,676,252 |
| 2023-05-30 | $6.92 | $7.14 | $6.73 | $6.95 | $6.95 | 2,360,786 |
| 2023-05-26 | $6.93 | $6.96 | $6.35 | $6.80 | $6.80 | 4,894,451 |
| 2023-05-25 | $7.01 | $7.56 | $6.68 | $6.91 | $6.91 | 4,176,989 |
| 2023-05-24 | $7.05 | $7.16 | $6.75 | $7.02 | $7.02 | 2,973,308 |
| 2023-05-23 | $6.58 | $7.49 | $6.57 | $7.08 | $7.08 | 9,600,843 |
| 2023-05-22 | $5.84 | $6.68 | $5.76 | $6.61 | $6.61 | 5,692,307 |
| 2023-05-19 | $5.92 | $5.95 | $5.80 | $5.84 | $5.84 | 1,535,573 |
| 2023-05-18 | $5.83 | $6.08 | $5.75 | $5.85 | $5.85 | 2,763,391 |
| 2023-05-17 | $5.70 | $5.85 | $5.55 | $5.84 | $5.84 | 1,964,956 |
| 2023-05-16 | $5.91 | $5.94 | $5.67 | $5.70 | $5.70 | 1,322,833 |
| 2023-05-15 | $5.77 | $6.01 | $5.75 | $5.98 | $5.98 | 2,408,217 |
| 2023-05-12 | $5.77 | $5.78 | $5.64 | $5.74 | $5.74 | 1,694,886 |
| 2023-05-11 | $5.89 | $5.94 | $5.70 | $5.74 | $5.74 | 2,448,583 |
| 2023-05-10 | $5.75 | $5.89 | $5.55 | $5.89 | $5.89 | 3,066,895 |
| 2023-05-09 | $5.70 | $5.77 | $5.53 | $5.66 | $5.66 | 2,847,548 |
| 2023-05-08 | $6.09 | $6.11 | $5.64 | $5.71 | $5.71 | 3,258,589 |
| 2023-05-05 | $6.41 | $6.41 | $5.77 | $5.99 | $5.99 | 5,069,482 |
| 2023-05-04 | $6.61 | $6.63 | $6.37 | $6.61 | $6.61 | 1,398,006 |
| 2023-05-03 | $6.53 | $6.71 | $6.43 | $6.59 | $6.59 | 1,619,146 |
| 2023-05-02 | $6.75 | $6.76 | $6.41 | $6.46 | $6.46 | 1,955,171 |
| 2023-05-01 | $6.81 | $6.84 | $6.66 | $6.77 | $6.77 | 1,518,752 |
| 2023-04-28 | $6.65 | $6.94 | $6.61 | $6.78 | $6.78 | 1,237,890 |
| 2023-04-27 | $6.77 | $6.83 | $6.60 | $6.64 | $6.64 | 1,256,082 |
| 2023-04-26 | $6.74 | $6.85 | $6.60 | $6.74 | $6.74 | 1,570,103 |
| 2023-04-25 | $7.10 | $7.11 | $6.71 | $6.73 | $6.73 | 2,316,134 |
| 2023-04-24 | $7.22 | $7.24 | $7.01 | $7.17 | $7.17 | 1,573,568 |
| 2023-04-21 | $7.13 | $7.37 | $7.08 | $7.21 | $7.21 | 1,683,061 |
| 2023-04-20 | $7.10 | $7.23 | $7.06 | $7.12 | $7.12 | 1,195,288 |
| 2023-04-19 | $7.11 | $7.27 | $7.10 | $7.21 | $7.21 | 1,185,565 |
| 2023-04-18 | $7.39 | $7.39 | $7.13 | $7.19 | $7.19 | 1,435,157 |
| 2023-04-17 | $7.40 | $7.63 | $7.24 | $7.39 | $7.39 | 1,437,902 |
| 2023-04-14 | $7.63 | $7.63 | $7.28 | $7.38 | $7.38 | 1,260,840 |
| 2023-04-13 | $7.34 | $7.64 | $7.32 | $7.59 | $7.59 | 1,285,795 |
| 2023-04-12 | $7.35 | $7.46 | $7.21 | $7.29 | $7.29 | 1,184,248 |
| 2023-04-11 | $7.22 | $7.42 | $7.07 | $7.28 | $7.28 | 1,963,221 |
| 2023-04-10 | $7.20 | $7.24 | $7.07 | $7.20 | $7.20 | 1,523,203 |
| 2023-04-06 | $7.14 | $7.34 | $7.10 | $7.24 | $7.24 | 1,274,224 |
| 2023-04-05 | $7.19 | $7.30 | $7.10 | $7.15 | $7.15 | 1,130,091 |
| 2023-04-04 | $7.47 | $7.47 | $7.18 | $7.21 | $7.21 | 1,343,145 |
| 2023-04-03 | $7.59 | $7.59 | $7.13 | $7.48 | $7.48 | 1,671,195 |
| 2023-03-31 | $7.48 | $7.59 | $7.45 | $7.54 | $7.54 | 1,394,538 |
| 2023-03-30 | $7.69 | $7.69 | $7.39 | $7.42 | $7.42 | 902,294 |
| 2023-03-29 | $7.62 | $7.65 | $7.48 | $7.62 | $7.62 | 1,364,355 |
| 2023-03-28 | $7.50 | $7.74 | $7.50 | $7.55 | $7.55 | 962,500 |
| 2023-03-27 | $7.44 | $7.67 | $7.35 | $7.58 | $7.58 | 1,097,462 |
| 2023-03-24 | $7.26 | $7.38 | $7.13 | $7.34 | $7.34 | 1,204,397 |
| 2023-03-23 | $7.35 | $7.45 | $7.16 | $7.31 | $7.31 | 1,736,165 |
| 2023-03-22 | $7.69 | $7.70 | $7.30 | $7.31 | $7.31 | 1,181,673 |
| 2023-03-21 | $7.71 | $7.75 | $7.50 | $7.62 | $7.62 | 1,037,252 |
| 2023-03-20 | $7.33 | $7.62 | $7.29 | $7.57 | $7.57 | 1,201,700 |
| 2023-03-17 | $7.45 | $7.57 | $7.30 | $7.39 | $7.39 | 3,022,096 |
| 2023-03-16 | $7.35 | $7.52 | $7.22 | $7.48 | $7.48 | 1,269,104 |
| 2023-03-15 | $7.43 | $7.47 | $7.24 | $7.43 | $7.43 | 1,570,017 |
| 2023-03-14 | $7.65 | $7.79 | $7.41 | $7.57 | $7.57 | 1,721,164 |
| 2023-03-13 | $7.44 | $7.68 | $7.39 | $7.42 | $7.42 | 2,130,689 |
| 2023-03-10 | $7.94 | $7.94 | $7.33 | $7.55 | $7.55 | 3,242,100 |
| 2023-03-09 | $8.13 | $8.17 | $7.79 | $7.87 | $7.87 | 1,860,955 |
| 2023-03-08 | $8.00 | $8.18 | $7.93 | $8.16 | $8.16 | 1,234,983 |
| 2023-03-07 | $8.08 | $8.16 | $7.96 | $8.00 | $8.00 | 1,436,676 |
| 2023-03-06 | $8.38 | $8.41 | $8.08 | $8.10 | $8.10 | 1,594,605 |
| 2023-03-03 | $8.26 | $8.49 | $8.18 | $8.38 | $8.38 | 1,139,537 |
| 2023-03-02 | $8.10 | $8.20 | $7.89 | $8.18 | $8.18 | 1,677,860 |
| 2023-03-01 | $8.40 | $8.48 | $8.10 | $8.15 | $8.15 | 1,339,187 |
| 2023-02-28 | $8.49 | $8.63 | $8.40 | $8.40 | $8.40 | 1,535,814 |
| 2023-02-27 | $8.56 | $8.59 | $8.35 | $8.43 | $8.43 | 1,530,730 |
| 2023-02-24 | $8.37 | $8.53 | $8.30 | $8.37 | $8.37 | 2,234,694 |
| 2023-02-23 | $8.83 | $8.83 | $8.34 | $8.51 | $8.51 | 2,095,734 |
| 2023-02-22 | $8.70 | $8.81 | $8.24 | $8.79 | $8.79 | 3,904,077 |
| 2023-02-21 | $9.48 | $9.54 | $8.87 | $8.89 | $8.89 | 3,522,469 |
| 2023-02-17 | $9.45 | $9.66 | $9.26 | $9.59 | $9.59 | 2,806,823 |
| 2023-02-16 | $9.85 | $10.06 | $9.48 | $9.50 | $9.50 | 2,520,810 |
| 2023-02-15 | $9.90 | $10.21 | $9.62 | $9.98 | $9.98 | 2,355,706 |
| 2023-02-14 | $9.70 | $10.04 | $9.66 | $9.97 | $9.97 | 1,420,616 |
| 2023-02-13 | $9.90 | $9.93 | $9.62 | $9.77 | $9.77 | 1,259,436 |
| 2023-02-10 | $9.76 | $10.00 | $9.57 | $9.83 | $9.83 | 1,918,948 |
| 2023-02-09 | $10.50 | $10.59 | $9.72 | $9.78 | $9.78 | 1,754,234 |
| 2023-02-08 | $10.84 | $10.97 | $10.36 | $10.42 | $10.42 | 1,293,254 |
| 2023-02-07 | $10.94 | $11.03 | $10.56 | $10.81 | $10.81 | 1,304,003 |
| 2023-02-06 | $11.10 | $11.29 | $10.94 | $10.97 | $10.97 | 1,139,083 |
| 2023-02-03 | $10.83 | $11.38 | $10.73 | $11.18 | $11.18 | 1,253,830 |
| 2023-02-02 | $10.92 | $11.11 | $10.82 | $11.01 | $11.01 | 1,331,443 |
| 2023-02-01 | $10.58 | $10.85 | $10.22 | $10.76 | $10.76 | 1,594,968 |
| 2023-01-31 | $10.42 | $10.69 | $10.36 | $10.53 | $10.53 | 1,307,789 |
| 2023-01-30 | $10.67 | $10.78 | $10.27 | $10.40 | $10.40 | 1,283,264 |
| 2023-01-27 | $10.46 | $10.85 | $10.39 | $10.76 | $10.76 | 1,247,688 |
| 2023-01-26 | $10.53 | $10.69 | $10.22 | $10.52 | $10.52 | 1,060,068 |
| 2023-01-25 | $9.95 | $10.44 | $9.78 | $10.41 | $10.41 | 1,370,539 |
| 2023-01-24 | $10.20 | $10.20 | $9.85 | $10.05 | $10.05 | 1,264,567 |
| 2023-01-23 | $10.31 | $10.41 | $10.17 | $10.28 | $10.28 | 947,479 |
| 2023-01-20 | $10.33 | $10.43 | $10.05 | $10.34 | $10.34 | 1,023,040 |
| 2023-01-19 | $10.22 | $10.38 | $10.04 | $10.16 | $10.16 | 930,821 |
| 2023-01-18 | $10.64 | $10.83 | $10.36 | $10.38 | $10.38 | 1,422,796 |
| 2023-01-17 | $10.45 | $10.55 | $10.22 | $10.54 | $10.54 | 1,050,543 |
| 2023-01-13 | $10.07 | $10.65 | $10.07 | $10.38 | $10.38 | 1,620,924 |
| 2023-01-12 | $9.70 | $10.22 | $9.41 | $10.20 | $10.20 | 1,909,325 |
| 2023-01-11 | $9.42 | $9.61 | $9.16 | $9.60 | $9.60 | 1,613,946 |
| 2023-01-10 | $9.50 | $9.63 | $9.33 | $9.38 | $9.38 | 1,228,541 |
| 2023-01-09 | $9.71 | $9.75 | $9.36 | $9.55 | $9.55 | 5,366,464 |
| 2023-01-06 | $9.70 | $9.70 | $9.41 | $9.51 | $9.51 | 1,673,767 |
| 2023-01-05 | $9.30 | $9.69 | $9.03 | $9.65 | $9.65 | 1,661,623 |
| 2023-01-04 | $9.58 | $9.60 | $9.25 | $9.37 | $9.37 | 1,455,720 |
| 2023-01-03 | $10.30 | $10.37 | $9.47 | $9.49 | $9.49 | 1,799,585 |
| 2022-12-30 | $9.92 | $10.16 | $9.90 | $10.13 | $10.13 | 1,413,948 |
| 2022-12-29 | $9.67 | $10.14 | $9.51 | $10.05 | $10.05 | 1,634,861 |
| 2022-12-28 | $9.41 | $9.64 | $9.35 | $9.57 | $9.57 | 1,565,110 |
| 2022-12-27 | $10.44 | $10.44 | $9.44 | $9.48 | $9.48 | 1,573,835 |
| 2022-12-23 | $10.49 | $10.54 | $10.27 | $10.33 | $10.33 | 1,234,923 |
| 2022-12-22 | $10.52 | $10.56 | $10.27 | $10.54 | $10.54 | 1,256,414 |
| 2022-12-21 | $10.51 | $10.88 | $10.51 | $10.60 | $10.60 | 1,592,967 |
| 2022-12-20 | $9.85 | $10.43 | $9.81 | $10.41 | $10.41 | 1,914,081 |
| 2022-12-19 | $10.20 | $10.25 | $9.87 | $9.94 | $9.94 | 1,679,837 |
| 2022-12-16 | $10.17 | $10.39 | $9.95 | $10.21 | $10.21 | 3,225,038 |
| 2022-12-15 | $11.14 | $11.30 | $10.24 | $10.40 | $10.40 | 4,483,651 |
| 2022-12-14 | $10.08 | $10.34 | $9.96 | $10.13 | $10.13 | 1,716,888 |
| 2022-12-13 | $10.97 | $11.03 | $10.02 | $10.08 | $10.08 | 2,476,921 |
| 2022-12-12 | $10.57 | $10.63 | $10.32 | $10.49 | $10.49 | 1,550,012 |
| 2022-12-09 | $11.03 | $11.14 | $10.44 | $10.47 | $10.47 | 1,736,981 |
| 2022-12-08 | $11.23 | $11.26 | $10.91 | $11.14 | $11.14 | 2,658,255 |
| 2022-12-07 | $11.38 | $11.47 | $11.08 | $11.14 | $11.14 | 2,655,512 |
| 2022-12-06 | $11.99 | $11.99 | $11.40 | $11.51 | $11.51 | 1,486,004 |
| 2022-12-05 | $12.65 | $12.72 | $11.85 | $11.91 | $11.91 | 5,553,220 |
| 2022-12-02 | $13.08 | $13.08 | $12.19 | $12.71 | $12.71 | 1,640,002 |
| 2022-12-01 | $12.77 | $13.78 | $12.76 | $13.18 | $13.18 | 2,009,794 |
| 2022-11-30 | $13.49 | $14.00 | $11.86 | $12.87 | $12.87 | 4,888,353 |
| 2022-11-29 | $13.56 | $13.70 | $13.25 | $13.36 | $13.36 | 1,168,976 |
| 2022-11-28 | $13.50 | $13.73 | $13.36 | $13.56 | $13.56 | 1,245,541 |
| 2022-11-25 | $13.98 | $14.14 | $13.39 | $13.52 | $13.52 | 598,559 |
| 2022-11-23 | $14.03 | $14.15 | $13.77 | $14.00 | $14.00 | 1,040,774 |
| 2022-11-22 | $14.10 | $14.10 | $13.78 | $13.98 | $13.98 | 1,288,883 |
| 2022-11-21 | $13.97 | $14.18 | $13.74 | $14.06 | $14.06 | 1,351,777 |
| 2022-11-18 | $14.40 | $14.42 | $14.01 | $14.16 | $14.16 | 1,377,819 |
| 2022-11-17 | $14.27 | $14.27 | $13.81 | $14.08 | $14.08 | 2,080,311 |
| 2022-11-16 | $14.73 | $14.80 | $14.07 | $14.52 | $14.52 | 1,677,983 |
| 2022-11-15 | $14.56 | $14.97 | $14.13 | $14.49 | $14.49 | 2,602,476 |
| 2022-11-14 | $13.43 | $14.68 | $13.43 | $14.27 | $14.27 | 3,158,548 |
| 2022-11-11 | $12.85 | $13.83 | $12.78 | $13.58 | $13.58 | 3,197,189 |
| 2022-11-10 | $12.41 | $12.93 | $11.89 | $12.91 | $12.91 | 2,506,601 |
| 2022-11-09 | $12.99 | $13.00 | $11.55 | $11.81 | $11.81 | 5,098,382 |
| 2022-11-08 | $12.00 | $12.55 | $11.82 | $12.24 | $12.24 | 2,499,727 |
| 2022-11-07 | $11.94 | $12.32 | $11.86 | $12.01 | $12.01 | 1,393,650 |
| 2022-11-04 | $12.20 | $12.36 | $11.70 | $11.91 | $11.91 | 1,857,251 |
| 2022-11-03 | $11.84 | $12.47 | $11.72 | $12.11 | $12.11 | 2,096,908 |
| 2022-11-02 | $11.61 | $12.47 | $11.51 | $12.00 | $12.00 | 2,134,840 |
| 2022-11-01 | $12.01 | $12.32 | $11.32 | $11.50 | $11.50 | 2,348,667 |
| 2022-10-31 | $11.63 | $12.07 | $11.62 | $11.83 | $11.83 | 2,244,129 |
| 2022-10-28 | $10.80 | $11.77 | $10.68 | $11.71 | $11.71 | 3,019,423 |
| 2022-10-27 | $10.95 | $10.95 | $10.56 | $10.74 | $10.74 | 1,595,226 |
| 2022-10-26 | $10.76 | $11.05 | $10.46 | $10.82 | $10.82 | 1,850,842 |
| 2022-10-25 | $10.36 | $10.93 | $10.35 | $10.73 | $10.73 | 2,064,564 |
| 2022-10-24 | $10.13 | $10.28 | $9.83 | $10.25 | $10.25 | 1,231,305 |
| 2022-10-21 | $10.18 | $10.35 | $9.83 | $10.31 | $10.31 | 1,441,823 |
| 2022-10-20 | $10.15 | $10.41 | $10.01 | $10.10 | $10.10 | 1,395,023 |
| 2022-10-19 | $10.45 | $10.51 | $9.97 | $10.19 | $10.19 | 1,521,366 |
| 2022-10-18 | $10.93 | $11.06 | $10.51 | $10.64 | $10.64 | 1,093,942 |
| 2022-10-17 | $10.58 | $10.89 | $10.49 | $10.64 | $10.64 | 898,527 |
| 2022-10-14 | $10.84 | $10.95 | $10.29 | $10.34 | $10.34 | 855,445 |
| 2022-10-13 | $10.32 | $10.80 | $10.05 | $10.73 | $10.73 | 1,276,575 |
| 2022-10-12 | $10.98 | $10.99 | $10.35 | $10.64 | $10.64 | 1,141,530 |
| 2022-10-11 | $10.88 | $11.14 | $10.38 | $10.94 | $10.94 | 1,355,810 |
| 2022-10-10 | $10.73 | $11.08 | $10.32 | $10.92 | $10.92 | 1,283,190 |
| 2022-10-07 | $11.09 | $11.30 | $10.71 | $10.75 | $10.75 | 1,378,617 |
| 2022-10-06 | $11.23 | $11.45 | $11.03 | $11.41 | $11.41 | 1,543,319 |
| 2022-10-05 | $11.00 | $11.40 | $10.76 | $11.23 | $11.23 | 2,369,013 |
| 2022-10-04 | $10.51 | $11.24 | $10.34 | $11.24 | $11.24 | 2,597,128 |
| 2022-10-03 | $10.08 | $10.32 | $9.68 | $10.25 | $10.25 | 2,791,842 |
| 2022-09-30 | $9.77 | $10.11 | $9.73 | $9.89 | $9.89 | 1,778,267 |
| 2022-09-29 | $9.82 | $9.91 | $9.58 | $9.85 | $9.85 | 1,913,292 |
| 2022-09-28 | $9.54 | $10.05 | $9.53 | $9.97 | $9.97 | 2,268,581 |
| 2022-09-27 | $9.36 | $9.52 | $9.24 | $9.43 | $9.43 | 1,693,494 |
| 2022-09-26 | $9.19 | $9.51 | $9.09 | $9.22 | $9.22 | 1,846,102 |
| 2022-09-23 | $9.59 | $9.61 | $9.09 | $9.20 | $9.20 | 1,792,564 |
| 2022-09-22 | $10.14 | $10.18 | $9.57 | $9.69 | $9.69 | 1,611,449 |
| 2022-09-21 | $10.33 | $10.58 | $10.01 | $10.23 | $10.23 | 1,447,072 |
| 2022-09-20 | $10.24 | $10.46 | $10.13 | $10.29 | $10.29 | 914,447 |
| 2022-09-19 | $10.21 | $10.44 | $9.80 | $10.42 | $10.42 | 2,101,212 |
| 2022-09-16 | $10.70 | $10.76 | $10.28 | $10.35 | $10.35 | 2,203,569 |
| 2022-09-15 | $10.78 | $11.12 | $10.77 | $10.88 | $10.88 | 1,370,408 |
| 2022-09-14 | $10.76 | $10.89 | $10.55 | $10.84 | $10.84 | 1,211,952 |
| 2022-09-13 | $10.71 | $10.86 | $10.60 | $10.74 | $10.74 | 1,227,378 |
| 2022-09-12 | $11.22 | $11.28 | $10.98 | $11.08 | $11.08 | 1,166,933 |
| 2022-09-09 | $11.39 | $11.57 | $11.19 | $11.20 | $11.20 | 1,003,701 |
| 2022-09-08 | $10.73 | $11.32 | $10.71 | $11.30 | $11.30 | 1,047,966 |
| 2022-09-07 | $10.49 | $10.94 | $10.40 | $10.86 | $10.86 | 1,205,436 |
| 2022-09-06 | $10.94 | $10.94 | $10.43 | $10.46 | $10.46 | 1,264,883 |
| 2022-09-02 | $11.18 | $11.20 | $10.69 | $10.84 | $10.84 | 1,024,929 |
| 2022-09-01 | $10.54 | $11.09 | $10.47 | $11.07 | $11.07 | 1,415,686 |
| 2022-08-31 | $10.82 | $10.92 | $10.54 | $10.68 | $10.68 | 767,561 |
| 2022-08-30 | $10.83 | $10.86 | $10.35 | $10.66 | $10.66 | 1,591,261 |
| 2022-08-29 | $11.07 | $11.35 | $10.59 | $10.63 | $10.63 | 1,643,248 |
| 2022-08-26 | $12.15 | $12.17 | $11.10 | $11.26 | $11.26 | 1,813,447 |
| 2022-08-25 | $12.00 | $12.20 | $11.65 | $12.18 | $12.18 | 1,137,205 |
| 2022-08-24 | $11.53 | $11.97 | $11.38 | $11.85 | $11.85 | 1,196,239 |
| 2022-08-23 | $11.09 | $11.61 | $11.01 | $11.47 | $11.47 | 1,693,629 |
| 2022-08-22 | $11.22 | $11.46 | $10.61 | $11.01 | $11.01 | 2,563,542 |
| 2022-08-19 | $12.32 | $12.39 | $11.14 | $11.44 | $11.44 | 3,320,022 |
| 2022-08-18 | $12.97 | $12.99 | $12.12 | $12.45 | $12.45 | 1,978,902 |
| 2022-08-17 | $12.56 | $13.13 | $12.27 | $13.01 | $13.01 | 2,335,237 |
| 2022-08-16 | $13.47 | $13.53 | $12.65 | $12.75 | $12.75 | 2,407,792 |
| 2022-08-15 | $13.70 | $14.08 | $13.48 | $13.54 | $13.54 | 1,647,525 |
| 2022-08-12 | $13.51 | $13.97 | $13.14 | $13.68 | $13.68 | 1,836,582 |
| 2022-08-11 | $13.35 | $14.50 | $12.96 | $13.36 | $13.36 | 4,235,413 |
| 2022-08-10 | $10.72 | $13.74 | $10.64 | $13.34 | $13.34 | 7,495,200 |
| 2022-08-09 | $11.80 | $11.92 | $10.86 | $11.11 | $11.11 | 2,718,839 |
| 2022-08-08 | $11.65 | $11.92 | $11.05 | $11.76 | $11.76 | 3,015,868 |
| 2022-08-05 | $11.12 | $11.66 | $10.87 | $11.32 | $11.32 | 1,661,083 |
| 2022-08-04 | $11.00 | $11.46 | $11.00 | $11.33 | $11.33 | 1,343,902 |
| 2022-08-03 | $10.93 | $11.01 | $10.65 | $10.98 | $10.98 | 1,084,422 |
| 2022-08-02 | $10.11 | $11.01 | $10.11 | $10.72 | $10.72 | 1,733,116 |
| 2022-08-01 | $10.04 | $10.20 | $9.88 | $10.15 | $10.15 | 1,981,541 |
| 2022-07-29 | $10.41 | $10.60 | $10.01 | $10.04 | $10.04 | 1,830,083 |
| 2022-07-28 | $10.56 | $10.64 | $10.20 | $10.43 | $10.43 | 946,472 |
| 2022-07-27 | $10.24 | $10.63 | $10.03 | $10.51 | $10.51 | 1,202,867 |
| 2022-07-26 | $10.11 | $10.36 | $9.87 | $10.19 | $10.19 | 1,280,959 |
| 2022-07-25 | $10.08 | $10.23 | $9.91 | $10.10 | $10.10 | 1,203,669 |
| 2022-07-22 | $10.48 | $10.48 | $9.93 | $10.07 | $10.07 | 1,586,779 |
| 2022-07-21 | $10.65 | $10.66 | $10.36 | $10.47 | $10.47 | 1,399,683 |
| 2022-07-20 | $10.63 | $11.13 | $10.31 | $10.65 | $10.65 | 1,803,520 |
| 2022-07-19 | $10.58 | $10.83 | $10.47 | $10.65 | $10.65 | 1,241,546 |
| 2022-07-18 | $10.69 | $10.86 | $10.34 | $10.45 | $10.45 | 1,796,771 |
| 2022-07-15 | $10.95 | $11.04 | $10.09 | $10.54 | $10.54 | 3,313,892 |
| 2022-07-14 | $11.30 | $11.41 | $10.91 | $11.10 | $11.10 | 1,839,048 |
| 2022-07-13 | $11.11 | $12.00 | $11.01 | $11.32 | $11.32 | 1,637,066 |
| 2022-07-12 | $11.20 | $11.49 | $10.91 | $11.39 | $11.39 | 1,599,320 |
| 2022-07-11 | $11.44 | $11.65 | $11.09 | $11.11 | $11.11 | 1,199,429 |
| 2022-07-08 | $11.34 | $11.88 | $11.07 | $11.58 | $11.58 | 1,604,976 |
| 2022-07-07 | $10.55 | $11.60 | $10.49 | $11.49 | $11.49 | 2,490,631 |
| 2022-07-06 | $10.37 | $10.84 | $10.31 | $10.58 | $10.58 | 1,870,148 |
| 2022-07-05 | $10.33 | $10.55 | $10.06 | $10.38 | $10.38 | 2,620,716 |
| 2022-07-01 | $10.61 | $10.92 | $10.43 | $10.64 | $10.64 | 1,979,933 |
| 2022-06-30 | $9.98 | $10.95 | $9.94 | $10.65 | $10.65 | 3,061,669 |
| 2022-06-29 | $10.17 | $10.41 | $9.86 | $10.11 | $10.11 | 3,132,493 |
| 2022-06-28 | $10.22 | $10.49 | $9.97 | $10.26 | $10.26 | 2,121,880 |
| 2022-06-27 | $10.68 | $10.69 | $10.03 | $10.27 | $10.27 | 3,133,326 |
| 2022-06-24 | $10.64 | $10.76 | $10.12 | $10.65 | $10.65 | 25,520,206 |
| 2022-06-23 | $10.36 | $10.80 | $10.29 | $10.55 | $10.55 | 3,078,330 |
| 2022-06-22 | $9.67 | $10.71 | $9.61 | $10.29 | $10.29 | 4,343,586 |
| 2022-06-21 | $10.16 | $10.46 | $9.78 | $9.81 | $9.81 | 4,728,706 |
| 2022-06-17 | $9.32 | $10.45 | $9.30 | $10.12 | $10.12 | 4,625,239 |
| 2022-06-16 | $9.07 | $9.39 | $8.89 | $9.26 | $9.26 | 2,715,385 |
| 2022-06-15 | $8.84 | $9.56 | $8.79 | $9.27 | $9.27 | 3,058,558 |
| 2022-06-14 | $8.24 | $9.00 | $8.05 | $8.80 | $8.80 | 3,267,393 |
| 2022-06-13 | $7.92 | $8.36 | $7.88 | $8.20 | $8.20 | 3,109,832 |
| 2022-06-10 | $8.21 | $8.60 | $8.18 | $8.34 | $8.34 | 3,327,211 |
| 2022-06-09 | $8.48 | $9.10 | $8.39 | $8.39 | $8.39 | 6,200,762 |
| 2022-06-08 | $7.82 | $8.11 | $7.74 | $7.96 | $7.96 | 1,442,511 |
| 2022-06-07 | $7.62 | $8.09 | $7.55 | $7.83 | $7.83 | 1,414,370 |
| 2022-06-06 | $7.71 | $7.83 | $7.38 | $7.67 | $7.67 | 1,970,216 |
| 2022-06-03 | $7.60 | $7.68 | $7.41 | $7.54 | $7.54 | 1,744,515 |
| 2022-06-02 | $7.80 | $7.95 | $7.63 | $7.72 | $7.72 | 1,785,050 |
| 2022-06-01 | $7.69 | $8.15 | $7.50 | $7.80 | $7.80 | 3,597,177 |
| 2022-05-31 | $7.86 | $7.98 | $7.54 | $7.62 | $7.62 | 1,445,285 |
| 2022-05-27 | $7.58 | $7.99 | $7.45 | $7.90 | $7.90 | 2,135,707 |
| 2022-05-26 | $7.52 | $7.71 | $7.40 | $7.50 | $7.50 | 1,335,206 |
| 2022-05-25 | $7.22 | $7.54 | $7.22 | $7.50 | $7.50 | 937,563 |
| 2022-05-24 | $7.54 | $7.60 | $7.05 | $7.26 | $7.26 | 1,454,400 |
| 2022-05-23 | $7.95 | $7.96 | $7.59 | $7.67 | $7.67 | 865,203 |
| 2022-05-20 | $8.45 | $8.48 | $7.65 | $7.90 | $7.90 | 1,300,387 |
| 2022-05-19 | $7.95 | $8.52 | $7.92 | $8.30 | $8.30 | 1,312,215 |
| 2022-05-18 | $7.92 | $8.57 | $7.90 | $8.03 | $8.03 | 1,675,688 |
| 2022-05-17 | $8.00 | $8.24 | $7.79 | $8.15 | $8.15 | 2,464,082 |
| 2022-05-16 | $7.22 | $7.91 | $6.92 | $7.81 | $7.81 | 2,600,277 |
| 2022-05-13 | $6.86 | $7.41 | $6.81 | $7.23 | $7.23 | 3,211,301 |
| 2022-05-12 | $5.61 | $6.78 | $5.42 | $6.71 | $6.71 | 7,056,891 |
| 2022-05-11 | $6.96 | $6.96 | $5.70 | $5.72 | $5.72 | 6,202,221 |
| 2022-05-10 | $6.48 | $6.95 | $6.10 | $6.64 | $6.64 | 3,363,344 |
| 2022-05-09 | $7.17 | $7.22 | $6.49 | $6.50 | $6.50 | 2,660,982 |
| 2022-05-06 | $7.75 | $7.75 | $7.06 | $7.44 | $7.44 | 1,934,227 |
| 2022-05-05 | $8.13 | $8.13 | $7.53 | $7.76 | $7.76 | 1,195,722 |
| 2022-05-04 | $8.10 | $8.43 | $7.70 | $8.28 | $8.28 | 1,274,954 |
| 2022-05-03 | $8.01 | $8.34 | $7.94 | $8.04 | $8.04 | 1,383,229 |
| 2022-05-02 | $7.63 | $8.10 | $7.58 | $8.07 | $8.07 | 1,305,527 |
| 2022-04-29 | $7.94 | $7.99 | $7.64 | $7.67 | $7.67 | 812,033 |
| 2022-04-28 | $7.85 | $7.89 | $7.29 | $7.88 | $7.88 | 1,215,491 |
| 2022-04-27 | $7.70 | $7.84 | $7.43 | $7.76 | $7.76 | 991,619 |
| 2022-04-26 | $7.99 | $7.99 | $7.51 | $7.56 | $7.56 | 1,166,000 |
| 2022-04-25 | $7.90 | $8.12 | $7.69 | $8.06 | $8.06 | 1,489,226 |
| 2022-04-22 | $8.11 | $8.34 | $7.90 | $7.98 | $7.98 | 896,892 |
| 2022-04-21 | $8.54 | $8.68 | $8.13 | $8.17 | $8.17 | 1,395,260 |
| 2022-04-20 | $8.82 | $8.82 | $8.37 | $8.46 | $8.46 | 758,261 |
| 2022-04-19 | $8.33 | $8.75 | $8.29 | $8.67 | $8.67 | 759,431 |
| 2022-04-18 | $8.92 | $8.92 | $8.21 | $8.41 | $8.41 | 1,045,791 |
| 2022-04-14 | $8.98 | $9.17 | $8.74 | $8.99 | $8.99 | 865,497 |
| 2022-04-13 | $8.70 | $9.07 | $8.57 | $9.01 | $9.01 | 831,173 |
| 2022-04-12 | $8.95 | $9.10 | $8.47 | $8.66 | $8.66 | 1,239,994 |
| 2022-04-11 | $8.95 | $8.95 | $8.56 | $8.83 | $8.83 | 1,369,028 |
| 2022-04-08 | $9.71 | $9.71 | $8.78 | $9.04 | $9.04 | 2,165,611 |
| 2022-04-07 | $9.94 | $9.99 | $9.53 | $9.75 | $9.75 | 1,059,536 |
| 2022-04-06 | $9.88 | $9.95 | $9.57 | $9.93 | $9.93 | 2,045,686 |
| 2022-04-05 | $10.38 | $10.49 | $9.92 | $10.06 | $10.06 | 1,900,371 |
| 2022-04-04 | $10.18 | $10.55 | $10.12 | $10.41 | $10.41 | 1,333,136 |
| 2022-04-01 | $9.83 | $10.27 | $9.83 | $10.13 | $10.13 | 1,379,563 |
| 2022-03-31 | $9.70 | $9.85 | $9.47 | $9.75 | $9.75 | 907,987 |
| 2022-03-30 | $9.78 | $10.22 | $9.60 | $9.75 | $9.75 | 1,601,873 |
| 2022-03-29 | $9.60 | $9.90 | $9.33 | $9.78 | $9.78 | 2,623,751 |
| 2022-03-28 | $9.47 | $9.70 | $9.20 | $9.49 | $9.49 | 1,777,777 |
| 2022-03-25 | $9.83 | $9.83 | $9.19 | $9.54 | $9.54 | 2,475,260 |
| 2022-03-24 | $9.51 | $9.72 | $9.20 | $9.71 | $9.71 | 1,479,918 |
| 2022-03-23 | $9.27 | $9.73 | $9.11 | $9.42 | $9.42 | 2,129,649 |
| 2022-03-22 | $8.85 | $9.60 | $8.70 | $9.41 | $9.41 | 1,798,848 |
| 2022-03-21 | $8.82 | $9.00 | $8.64 | $8.82 | $8.82 | 1,253,829 |
| 2022-03-18 | $8.71 | $9.00 | $8.71 | $8.83 | $8.83 | 1,649,658 |
| 2022-03-17 | $8.41 | $9.00 | $8.26 | $8.82 | $8.82 | 1,026,510 |
| 2022-03-16 | $8.00 | $8.52 | $7.96 | $8.50 | $8.50 | 1,696,015 |
| 2022-03-15 | $7.53 | $7.93 | $7.42 | $7.77 | $7.77 | 2,808,628 |
| 2022-03-14 | $7.99 | $8.12 | $7.35 | $7.46 | $7.46 | 2,052,200 |
| 2022-03-11 | $8.45 | $8.46 | $7.73 | $7.75 | $7.75 | 1,948,748 |
| 2022-03-10 | $8.39 | $8.50 | $8.10 | $8.38 | $8.38 | 1,339,864 |
| 2022-03-09 | $8.38 | $8.70 | $8.31 | $8.54 | $8.54 | 1,555,568 |
| 2022-03-08 | $8.22 | $8.55 | $7.81 | $8.19 | $8.19 | 1,984,348 |
| 2022-03-07 | $8.45 | $8.82 | $8.18 | $8.28 | $8.28 | 1,648,392 |
| 2022-03-04 | $8.92 | $9.12 | $8.51 | $8.53 | $8.53 | 1,224,943 |
| 2022-03-03 | $9.46 | $9.50 | $8.95 | $9.04 | $9.04 | 1,216,111 |
| 2022-03-02 | $9.40 | $9.70 | $9.06 | $9.43 | $9.43 | 1,821,042 |
| 2022-03-01 | $8.60 | $9.30 | $8.60 | $9.04 | $9.04 | 1,944,857 |
| 2022-02-28 | $8.99 | $8.99 | $8.41 | $8.71 | $8.71 | 2,996,817 |
| 2022-02-25 | $9.36 | $9.36 | $8.57 | $8.93 | $8.93 | 3,536,265 |
| 2022-02-24 | $7.91 | $8.49 | $7.85 | $8.45 | $8.45 | 2,959,968 |
| 2022-02-23 | $8.89 | $8.93 | $8.25 | $8.26 | $8.26 | 1,716,213 |
| 2022-02-22 | $9.04 | $9.28 | $8.70 | $8.81 | $8.81 | 2,066,577 |
| 2022-02-18 | $9.27 | $9.45 | $9.03 | $9.16 | $9.16 | 1,148,779 |
| 2022-02-17 | $9.62 | $9.75 | $9.16 | $9.30 | $9.30 | 1,208,746 |
| 2022-02-16 | $9.98 | $9.99 | $9.70 | $9.80 | $9.80 | 1,434,546 |
| 2022-02-15 | $9.62 | $10.02 | $9.62 | $9.98 | $9.98 | 1,771,390 |
| 2022-02-14 | $9.64 | $10.08 | $9.42 | $9.50 | $9.50 | 2,106,014 |
| 2022-02-11 | $9.97 | $10.09 | $9.53 | $9.64 | $9.64 | 4,503,570 |
| 2022-02-10 | $9.58 | $9.80 | $9.30 | $9.60 | $9.60 | 5,188,978 |
| 2022-02-09 | $9.45 | $9.93 | $9.43 | $9.68 | $9.68 | 1,899,887 |
| 2022-02-08 | $9.38 | $9.54 | $9.19 | $9.24 | $9.24 | 1,474,211 |
| 2022-02-07 | $9.30 | $9.75 | $9.25 | $9.46 | $9.46 | 1,311,598 |
| 2022-02-04 | $9.23 | $9.47 | $9.00 | $9.30 | $9.30 | 1,827,795 |
| 2022-02-03 | $9.10 | $9.55 | $8.95 | $9.34 | $9.34 | 2,552,428 |
| 2022-02-02 | $9.39 | $9.44 | $9.08 | $9.28 | $9.28 | 2,889,793 |
| 2022-02-01 | $9.10 | $9.53 | $8.77 | $9.31 | $9.31 | 1,694,550 |
| 2022-01-31 | $8.64 | $9.09 | $8.64 | $8.99 | $8.99 | 1,941,175 |
| 2022-01-28 | $8.22 | $8.62 | $7.71 | $8.59 | $8.59 | 2,707,532 |
| 2022-01-27 | $8.05 | $8.05 | $7.62 | $7.77 | $7.77 | 2,161,898 |
| 2022-01-26 | $8.63 | $8.67 | $7.78 | $7.81 | $7.81 | 2,465,820 |
| 2022-01-25 | $8.40 | $8.74 | $8.10 | $8.37 | $8.37 | 1,566,803 |
| 2022-01-24 | $8.46 | $8.61 | $7.42 | $8.57 | $8.57 | 4,980,145 |
| 2022-01-21 | $9.12 | $9.12 | $8.51 | $8.64 | $8.64 | 2,611,417 |
| 2022-01-20 | $9.51 | $9.79 | $9.05 | $9.08 | $9.08 | 1,577,858 |
| 2022-01-19 | $9.82 | $10.09 | $9.39 | $9.42 | $9.42 | 1,777,500 |
| 2022-01-18 | $9.96 | $10.03 | $9.60 | $9.71 | $9.71 | 3,792,229 |
| 2022-01-14 | $10.77 | $10.80 | $9.92 | $10.05 | $10.05 | 3,533,317 |
| 2022-01-13 | $11.61 | $11.63 | $10.83 | $10.86 | $10.86 | 2,121,048 |
| 2022-01-12 | $12.30 | $12.35 | $11.63 | $11.67 | $11.67 | 1,204,996 |
| 2022-01-11 | $11.94 | $12.45 | $11.77 | $12.06 | $12.06 | 2,263,783 |
| 2022-01-10 | $11.71 | $11.93 | $11.01 | $11.88 | $11.88 | 1,961,910 |
| 2022-01-07 | $12.17 | $12.59 | $11.50 | $11.82 | $11.82 | 1,573,070 |
| 2022-01-06 | $12.32 | $12.40 | $11.43 | $12.09 | $12.09 | 2,127,164 |
| 2022-01-05 | $13.32 | $13.56 | $12.23 | $12.26 | $12.26 | 1,952,131 |
| 2022-01-04 | $14.28 | $14.28 | $13.04 | $13.27 | $13.27 | 1,943,083 |
| 2022-01-03 | $14.47 | $14.79 | $13.93 | $14.14 | $14.14 | 1,022,767 |
| 2021-12-31 | $14.34 | $14.93 | $14.22 | $14.30 | $14.30 | 1,022,109 |
| 2021-12-30 | $13.68 | $14.70 | $13.59 | $14.34 | $14.34 | 2,779,456 |
| 2021-12-29 | $13.64 | $13.95 | $13.30 | $13.67 | $13.67 | 2,014,519 |
| 2021-12-28 | $14.60 | $14.74 | $13.71 | $13.71 | $13.71 | 1,622,796 |
| 2021-12-27 | $14.93 | $15.65 | $14.71 | $14.75 | $14.75 | 1,374,917 |
| 2021-12-23 | $15.43 | $15.49 | $14.51 | $14.93 | $14.93 | 1,765,783 |
| 2021-12-22 | $15.53 | $15.90 | $15.14 | $15.40 | $15.40 | 1,014,467 |
| 2021-12-21 | $14.92 | $15.80 | $14.60 | $15.74 | $15.74 | 1,510,888 |
| 2021-12-20 | $14.58 | $15.28 | $14.36 | $14.60 | $14.60 | 1,409,907 |
| 2021-12-17 | $13.93 | $15.55 | $13.27 | $14.98 | $14.98 | 5,273,583 |
| 2021-12-16 | $12.47 | $13.76 | $12.47 | $13.69 | $13.69 | 3,896,900 |
| 2021-12-15 | $13.12 | $13.23 | $12.20 | $12.99 | $12.99 | 3,512,439 |
| 2021-12-14 | $13.53 | $13.75 | $13.12 | $13.16 | $13.16 | 2,010,237 |
| 2021-12-13 | $14.11 | $14.45 | $13.43 | $13.78 | $13.78 | 1,864,365 |
| 2021-12-10 | $14.45 | $14.93 | $13.81 | $13.97 | $13.97 | 2,007,268 |
| 2021-12-09 | $15.07 | $15.10 | $14.50 | $14.55 | $14.55 | 946,816 |
| 2021-12-08 | $14.66 | $15.37 | $14.46 | $15.12 | $15.12 | 1,923,686 |
| 2021-12-07 | $13.68 | $14.61 | $13.68 | $14.55 | $14.55 | 1,878,404 |
| 2021-12-06 | $13.92 | $13.92 | $13.02 | $13.50 | $13.50 | 2,532,988 |
| 2021-12-03 | $14.87 | $14.94 | $13.69 | $14.02 | $14.02 | 2,936,662 |
| 2021-12-02 | $14.38 | $14.91 | $14.09 | $14.83 | $14.83 | 1,140,429 |
| 2021-12-01 | $14.79 | $15.17 | $14.50 | $14.58 | $14.58 | 1,509,578 |
| 2021-11-30 | $14.00 | $15.35 | $13.96 | $14.96 | $14.96 | 2,263,790 |
| 2021-11-29 | $14.22 | $14.27 | $13.73 | $14.10 | $14.10 | 1,376,007 |
| 2021-11-26 | $14.45 | $14.47 | $13.75 | $13.99 | $13.99 | 1,096,105 |
| 2021-11-24 | $13.91 | $14.45 | $13.60 | $14.44 | $14.44 | 774,736 |
| 2021-11-23 | $14.33 | $14.39 | $13.47 | $13.96 | $13.96 | 1,809,780 |
| 2021-11-22 | $15.78 | $15.79 | $14.32 | $14.42 | $14.42 | 1,826,915 |
| 2021-11-19 | $15.57 | $15.90 | $15.13 | $15.80 | $15.80 | 1,819,028 |
| 2021-11-18 | $15.00 | $15.31 | $14.75 | $15.31 | $15.31 | 1,442,866 |
| 2021-11-17 | $16.25 | $16.25 | $14.65 | $14.82 | $14.82 | 2,108,051 |
| 2021-11-16 | $16.30 | $16.68 | $15.94 | $16.36 | $16.36 | 1,600,283 |
| 2021-11-15 | $15.57 | $16.77 | $15.51 | $16.39 | $16.39 | 3,135,438 |
| 2021-11-12 | $15.13 | $15.51 | $14.78 | $15.02 | $15.02 | 2,062,063 |
| 2021-11-11 | $14.22 | $15.11 | $14.21 | $15.05 | $15.05 | 1,724,808 |
| 2021-11-10 | $13.54 | $15.13 | $13.18 | $14.14 | $14.14 | 3,332,081 |
| 2021-11-09 | $15.40 | $15.50 | $14.66 | $14.71 | $14.71 | 2,338,195 |
| 2021-11-08 | $15.19 | $15.65 | $15.16 | $15.33 | $15.33 | 2,193,552 |
| 2021-11-05 | $15.91 | $16.15 | $15.00 | $15.09 | $15.09 | 5,201,336 |
| 2021-11-04 | $17.57 | $17.70 | $16.96 | $17.37 | $17.37 | 775,598 |
| 2021-11-03 | $17.93 | $17.93 | $17.20 | $17.62 | $17.62 | 898,478 |
| 2021-11-02 | $16.96 | $17.90 | $16.57 | $17.73 | $17.73 | 1,770,945 |
| 2021-11-01 | $15.77 | $17.25 | $15.76 | $17.03 | $17.03 | 1,645,573 |
| 2021-10-29 | $15.75 | $16.22 | $15.62 | $15.71 | $15.71 | 799,266 |
| 2021-10-28 | $15.39 | $16.05 | $15.19 | $15.92 | $15.92 | 1,239,616 |
| 2021-10-27 | $15.54 | $15.73 | $15.03 | $15.37 | $15.37 | 1,068,864 |
| 2021-10-26 | $16.16 | $16.47 | $15.41 | $15.58 | $15.58 | 2,001,764 |
| 2021-10-25 | $15.92 | $16.51 | $15.92 | $16.47 | $16.47 | 997,465 |
| 2021-10-22 | $16.16 | $16.20 | $15.60 | $15.97 | $15.97 | 839,467 |
| 2021-10-21 | $15.99 | $16.49 | $15.98 | $16.30 | $16.30 | 974,846 |
| 2021-10-20 | $15.99 | $16.12 | $15.79 | $16.04 | $16.04 | 717,776 |
| 2021-10-19 | $15.30 | $16.38 | $15.30 | $15.97 | $15.97 | 1,395,284 |
| 2021-10-18 | $15.42 | $15.75 | $15.17 | $15.28 | $15.28 | 1,075,783 |
| 2021-10-15 | $15.96 | $16.02 | $15.40 | $15.53 | $15.53 | 1,076,329 |
| 2021-10-14 | $15.58 | $16.37 | $15.54 | $15.91 | $15.91 | 1,304,131 |
| 2021-10-13 | $15.15 | $15.58 | $14.97 | $15.52 | $15.52 | 1,224,436 |
| 2021-10-12 | $14.90 | $15.35 | $14.78 | $15.12 | $15.12 | 1,215,921 |
| 2021-10-11 | $15.39 | $15.41 | $14.80 | $14.85 | $14.85 | 2,016,420 |
| 2021-10-08 | $15.79 | $15.90 | $15.24 | $15.37 | $15.37 | 1,797,165 |
| 2021-10-07 | $15.67 | $16.20 | $15.41 | $15.78 | $15.78 | 1,827,682 |
| 2021-10-06 | $16.18 | $16.29 | $15.45 | $15.55 | $15.55 | 2,424,094 |
| 2021-10-05 | $16.43 | $16.88 | $16.18 | $16.53 | $16.53 | 1,672,736 |
| 2021-10-04 | $16.98 | $17.00 | $16.22 | $16.43 | $16.43 | 2,086,827 |
| 2021-10-01 | $19.06 | $19.41 | $16.77 | $17.20 | $17.20 | 8,070,482 |
| 2021-09-30 | $19.40 | $20.30 | $19.12 | $20.04 | $20.04 | 1,558,781 |
| 2021-09-29 | $19.69 | $20.02 | $19.11 | $19.45 | $19.45 | 1,262,410 |
| 2021-09-28 | $20.57 | $20.68 | $19.33 | $19.61 | $19.61 | 3,738,078 |
| 2021-09-27 | $21.17 | $21.46 | $20.47 | $20.99 | $20.99 | 2,619,165 |
| 2021-09-24 | $21.00 | $21.31 | $20.76 | $21.15 | $21.15 | 1,663,151 |
| 2021-09-23 | $21.41 | $22.09 | $20.68 | $21.15 | $21.15 | 3,962,837 |
| 2021-09-22 | $21.21 | $21.62 | $20.62 | $21.34 | $21.34 | 3,220,894 |
| 2021-09-21 | $20.53 | $21.18 | $19.75 | $21.08 | $21.08 | 3,426,074 |
| 2021-09-20 | $19.37 | $21.29 | $19.17 | $20.65 | $20.65 | 4,906,015 |
| 2021-09-17 | $22.63 | $22.63 | $19.81 | $20.36 | $20.36 | 14,636,227 |
| 2021-09-16 | $18.79 | $19.88 | $18.37 | $19.80 | $19.80 | 6,508,789 |
| 2021-09-15 | $19.18 | $19.54 | $17.95 | $18.81 | $18.81 | 7,188,110 |
| 2021-09-14 | $17.80 | $17.96 | $17.40 | $17.56 | $17.56 | 1,982,913 |
| 2021-09-13 | $18.93 | $18.99 | $17.63 | $17.73 | $17.73 | 2,875,112 |
| 2021-09-10 | $19.72 | $19.72 | $18.51 | $18.99 | $18.99 | 1,588,594 |
| 2021-09-09 | $18.24 | $18.59 | $17.96 | $18.43 | $18.43 | 1,135,286 |
| 2021-09-08 | $19.04 | $19.24 | $18.11 | $18.24 | $18.24 | 1,432,360 |
| 2021-09-07 | $19.46 | $19.52 | $18.70 | $18.95 | $18.95 | 2,866,451 |
| 2021-09-03 | $17.66 | $19.12 | $17.44 | $18.74 | $18.74 | 3,005,023 |
| 2021-09-02 | $17.14 | $17.68 | $16.78 | $17.55 | $17.55 | 1,315,529 |
| 2021-09-01 | $16.78 | $17.41 | $16.55 | $16.93 | $16.93 | 1,567,631 |
| 2021-08-31 | $17.50 | $17.61 | $16.62 | $16.78 | $16.78 | 1,710,656 |
| 2021-08-30 | $17.86 | $17.99 | $16.90 | $17.35 | $17.35 | 1,032,100 |
| 2021-08-27 | $17.35 | $18.16 | $17.04 | $17.58 | $17.58 | 1,682,360 |
| 2021-08-26 | $17.82 | $17.86 | $16.86 | $17.37 | $17.37 | 933,810 |
| 2021-08-25 | $17.07 | $18.34 | $16.96 | $17.65 | $17.65 | 1,856,547 |
| 2021-08-24 | $17.09 | $17.29 | $16.80 | $17.06 | $17.06 | 1,030,493 |
| 2021-08-23 | $16.49 | $17.17 | $16.15 | $16.91 | $16.91 | 1,524,639 |
| 2021-08-20 | $15.80 | $16.28 | $15.52 | $16.04 | $16.04 | 1,470,478 |
| 2021-08-19 | $16.50 | $16.50 | $15.45 | $15.79 | $15.79 | 3,200,083 |
| 2021-08-18 | $16.98 | $17.26 | $16.36 | $16.75 | $16.75 | 2,366,094 |
| 2021-08-17 | $16.66 | $17.22 | $15.50 | $16.59 | $16.59 | 3,084,146 |
| 2021-08-16 | $17.83 | $17.94 | $16.68 | $17.66 | $17.66 | 2,014,998 |
| 2021-08-13 | $15.00 | $18.95 | $15.00 | $17.89 | $17.89 | 9,966,690 |
| 2021-08-12 | $15.28 | $15.95 | $15.11 | $15.19 | $15.19 | 1,865,147 |
| 2021-08-11 | $15.63 | $15.74 | $14.93 | $15.28 | $15.28 | 1,471,135 |
| 2021-08-10 | $16.50 | $16.58 | $15.16 | $15.59 | $15.59 | 1,756,899 |
| 2021-08-09 | $15.03 | $16.49 | $14.98 | $16.20 | $16.20 | 1,848,510 |
| 2021-08-06 | $15.85 | $15.85 | $14.78 | $14.97 | $14.97 | 1,636,573 |
| 2021-08-05 | $15.47 | $15.83 | $15.10 | $15.61 | $15.61 | 1,228,261 |
| 2021-08-04 | $15.77 | $15.77 | $15.06 | $15.23 | $15.23 | 1,159,453 |
| 2021-08-03 | $16.00 | $16.00 | $15.35 | $15.75 | $15.75 | 1,029,181 |
| 2021-08-02 | $15.35 | $16.31 | $15.26 | $15.82 | $15.82 | 1,000,642 |
| 2021-07-30 | $15.60 | $16.17 | $15.08 | $15.17 | $15.17 | 1,014,682 |
| 2021-07-29 | $16.20 | $16.55 | $15.39 | $15.62 | $15.62 | 1,289,361 |
| 2021-07-28 | $14.95 | $16.43 | $14.93 | $16.08 | $16.08 | 1,990,669 |
| 2021-07-27 | $15.35 | $15.45 | $14.51 | $14.85 | $14.85 | 1,993,625 |
| 2021-07-26 | $15.88 | $16.44 | $15.01 | $15.39 | $15.39 | 1,914,475 |
| 2021-07-23 | $16.05 | $16.35 | $15.72 | $15.79 | $15.79 | 1,387,506 |
| 2021-07-22 | $16.75 | $16.86 | $16.00 | $16.03 | $16.03 | 1,029,817 |
| 2021-07-21 | $16.37 | $16.97 | $16.36 | $16.62 | $16.62 | 893,097 |
| 2021-07-20 | $16.30 | $16.59 | $15.80 | $16.34 | $16.34 | 1,168,810 |
| 2021-07-19 | $16.58 | $16.95 | $16.08 | $16.42 | $16.42 | 1,195,905 |
| 2021-07-16 | $16.51 | $17.02 | $16.06 | $16.93 | $16.93 | 1,544,584 |
| 2021-07-15 | $17.14 | $17.29 | $16.30 | $16.53 | $16.53 | 2,254,809 |
| 2021-07-14 | $17.83 | $18.07 | $16.75 | $16.88 | $16.88 | 2,871,574 |
| 2021-07-13 | $18.58 | $18.67 | $17.78 | $17.83 | $17.83 | 1,624,967 |
| 2021-07-12 | $19.39 | $20.20 | $18.62 | $18.65 | $18.65 | 1,150,584 |
| 2021-07-09 | $18.75 | $19.42 | $17.91 | $19.37 | $19.37 | 1,782,234 |
| 2021-07-08 | $18.49 | $18.77 | $17.88 | $18.52 | $18.52 | 1,897,244 |
| 2021-07-07 | $19.80 | $19.90 | $18.30 | $19.00 | $19.00 | 3,085,765 |
| 2021-07-06 | $20.46 | $21.10 | $19.58 | $19.62 | $19.62 | 1,840,657 |
| 2021-07-02 | $20.22 | $20.59 | $19.83 | $20.48 | $20.48 | 1,781,991 |
| 2021-07-01 | $22.51 | $22.51 | $20.50 | $20.56 | $20.56 | 1,963,372 |
| 2021-06-30 | $21.29 | $22.50 | $20.83 | $22.00 | $22.00 | 2,137,207 |
| 2021-06-29 | $20.36 | $21.40 | $20.12 | $21.28 | $21.28 | 2,300,298 |
| 2021-06-28 | $20.54 | $20.83 | $20.05 | $20.19 | $20.19 | 2,760,848 |
| 2021-06-25 | $21.12 | $21.20 | $20.15 | $20.74 | $20.74 | 3,134,732 |
| 2021-06-24 | $22.27 | $22.38 | $20.80 | $21.26 | $21.26 | 3,417,107 |
| 2021-06-23 | $21.00 | $21.77 | $19.80 | $21.71 | $21.71 | 6,377,653 |
| 2021-06-22 | $22.50 | $22.85 | $21.93 | $22.07 | $22.07 | 1,539,317 |
| 2021-06-21 | $23.20 | $23.23 | $21.83 | $22.72 | $22.72 | 2,506,795 |
| 2021-06-18 | $22.80 | $23.40 | $22.35 | $23.19 | $23.19 | 2,929,406 |
| 2021-06-17 | $23.01 | $23.09 | $22.35 | $22.81 | $22.81 | 2,114,562 |
| 2021-06-16 | $23.60 | $24.00 | $22.88 | $23.04 | $23.04 | 1,900,305 |
| 2021-06-15 | $24.88 | $24.88 | $23.47 | $23.53 | $23.53 | 2,295,977 |
| 2021-06-14 | $26.60 | $26.60 | $24.18 | $24.55 | $24.55 | 3,569,452 |
| 2021-06-11 | $25.47 | $26.49 | $24.99 | $25.90 | $25.90 | 4,290,240 |
| 2021-06-10 | $24.48 | $25.02 | $23.85 | $24.84 | $24.84 | 3,645,825 |
| 2021-06-09 | $23.50 | $24.84 | $23.25 | $23.84 | $23.84 | 3,872,647 |
| 2021-06-08 | $26.31 | $26.83 | $24.75 | $24.98 | $24.98 | 1,328,751 |
| 2021-06-07 | $25.80 | $27.46 | $25.62 | $26.23 | $26.23 | 815,165 |
| 2021-06-04 | $25.69 | $26.00 | $25.20 | $25.97 | $25.97 | 769,830 |
| 2021-06-03 | $26.70 | $26.93 | $25.17 | $25.57 | $25.57 | 1,042,451 |
| 2021-06-02 | $26.50 | $27.60 | $26.16 | $26.87 | $26.87 | 928,751 |
| 2021-06-01 | $27.25 | $27.47 | $26.05 | $26.44 | $26.44 | 1,149,458 |
| 2021-05-28 | $27.30 | $28.36 | $26.65 | $26.83 | $26.83 | 1,238,702 |
| 2021-05-27 | $28.20 | $28.50 | $26.78 | $27.15 | $27.15 | 1,581,894 |
| 2021-05-26 | $32.31 | $32.56 | $28.11 | $28.50 | $28.50 | 1,947,732 |
| 2021-05-25 | $32.26 | $33.64 | $32.06 | $32.56 | $32.56 | 800,149 |
| 2021-05-24 | $31.84 | $33.23 | $31.84 | $32.62 | $32.62 | 343,711 |
| 2021-05-21 | $31.21 | $32.70 | $31.21 | $32.03 | $32.03 | 409,539 |
| 2021-05-20 | $32.35 | $32.96 | $31.13 | $31.79 | $31.79 | 365,210 |
| 2021-05-19 | $32.56 | $32.57 | $31.32 | $32.35 | $32.35 | 327,194 |
| 2021-05-18 | $33.87 | $34.00 | $32.60 | $32.99 | $32.99 | 659,579 |
| 2021-05-17 | $31.50 | $36.05 | $31.50 | $34.17 | $34.17 | 896,160 |
| 2021-05-14 | $31.75 | $32.88 | $30.50 | $31.75 | $31.75 | 902,161 |
| 2021-05-13 | $29.67 | $35.00 | $29.67 | $34.14 | $34.14 | 1,797,991 |
| 2021-05-12 | $28.00 | $30.97 | $27.73 | $30.72 | $30.72 | 906,771 |
| 2021-05-11 | $26.50 | $28.50 | $26.25 | $28.25 | $28.25 | 577,889 |
| 2021-05-10 | $28.89 | $29.09 | $27.56 | $27.67 | $27.67 | 784,445 |
| 2021-05-07 | $28.40 | $29.90 | $28.20 | $29.09 | $29.09 | 484,657 |
| 2021-05-06 | $28.50 | $29.01 | $27.55 | $28.70 | $28.70 | 850,458 |
| 2021-05-05 | $28.72 | $30.35 | $28.53 | $29.42 | $29.42 | 1,360,628 |
| 2021-05-04 | $25.83 | $28.51 | $25.58 | $28.00 | $28.00 | 1,719,602 |
| 2021-05-03 | $27.00 | $27.22 | $25.50 | $26.00 | $26.00 | 696,998 |
| 2021-04-30 | $28.63 | $29.07 | $26.50 | $26.65 | $26.65 | 1,062,202 |
| 2021-04-29 | $30.06 | $30.30 | $28.66 | $28.78 | $28.78 | 719,070 |
| 2021-04-28 | $29.00 | $30.62 | $28.96 | $30.03 | $30.03 | 516,122 |
| 2021-04-27 | $31.31 | $31.45 | $29.18 | $29.48 | $29.48 | 855,439 |
| 2021-04-26 | $29.55 | $31.81 | $29.13 | $31.60 | $31.60 | 679,672 |
| 2021-04-23 | $28.76 | $29.89 | $28.76 | $29.33 | $29.33 | 415,541 |
| 2021-04-22 | $29.50 | $29.98 | $28.26 | $29.23 | $29.23 | 439,128 |
| 2021-04-21 | $27.80 | $29.30 | $27.38 | $29.06 | $29.06 | 814,849 |
| 2021-04-20 | $29.64 | $29.76 | $27.01 | $27.73 | $27.73 | 1,617,267 |
| 2021-04-19 | $29.21 | $29.90 | $29.10 | $29.65 | $29.65 | 698,352 |
| 2021-04-16 | $29.31 | $30.64 | $28.35 | $29.82 | $29.82 | 690,745 |
| 2021-04-15 | $29.62 | $30.24 | $28.43 | $29.00 | $29.00 | 1,795,796 |
| 2021-04-14 | $28.22 | $30.64 | $27.72 | $28.25 | $28.25 | 1,170,798 |
| 2021-04-13 | $27.98 | $28.81 | $27.32 | $28.26 | $28.26 | 886,076 |
| 2021-04-12 | $28.12 | $28.68 | $26.80 | $27.92 | $27.92 | 1,606,095 |
| 2021-04-09 | $29.96 | $30.75 | $27.61 | $28.35 | $28.35 | 2,392,322 |
| 2021-04-08 | $30.79 | $31.62 | $29.63 | $30.59 | $30.59 | 814,110 |
| 2021-04-07 | $28.41 | $31.32 | $27.86 | $31.29 | $31.29 | 1,443,216 |
| 2021-04-06 | $28.00 | $29.14 | $26.77 | $29.00 | $29.00 | 1,432,111 |
| 2021-04-05 | $31.71 | $31.78 | $27.90 | $28.09 | $28.09 | 1,648,203 |
| 2021-04-01 | $36.25 | $39.06 | $30.00 | $30.71 | $30.71 | 4,230,924 |
| 2021-03-31 | $28.20 | $36.78 | $27.50 | $33.96 | $33.96 | 3,243,933 |
| 2021-03-30 | $27.52 | $27.95 | $24.57 | $26.68 | $26.68 | 3,580,189 |
| 2021-03-29 | $25.27 | $26.00 | $23.20 | $23.29 | $23.29 | 1,366,504 |
| 2021-03-26 | $26.90 | $27.11 | $24.07 | $24.75 | $24.75 | 1,703,207 |
| 2021-03-25 | $27.05 | $28.00 | $26.19 | $26.58 | $26.58 | 1,788,296 |
| 2021-03-24 | $29.47 | $29.97 | $27.61 | $27.79 | $27.79 | 634,984 |
| 2021-03-23 | $30.65 | $30.77 | $28.50 | $29.23 | $29.23 | 565,435 |
| 2021-03-22 | $31.99 | $32.34 | $30.22 | $30.58 | $30.58 | 543,200 |
| 2021-03-19 | $31.50 | $32.19 | $30.81 | $31.20 | $31.20 | 859,039 |
| 2021-03-18 | $36.00 | $36.15 | $30.75 | $31.37 | $31.37 | 1,089,417 |
| 2021-03-17 | $36.55 | $36.91 | $34.75 | $36.29 | $36.29 | 446,013 |
| 2021-03-16 | $37.87 | $39.19 | $37.35 | $37.88 | $37.88 | 963,949 |
| 2021-03-15 | $37.41 | $38.25 | $36.45 | $37.55 | $37.55 | 891,669 |
| 2021-03-12 | $36.21 | $36.85 | $34.85 | $36.54 | $36.54 | 432,782 |
| 2021-03-11 | $34.22 | $36.22 | $32.90 | $36.00 | $36.00 | 1,066,128 |
| 2021-03-10 | $31.03 | $32.89 | $30.21 | $32.22 | $32.22 | 941,362 |
| 2021-03-09 | $28.71 | $31.17 | $27.89 | $30.64 | $30.64 | 1,005,814 |
| 2021-03-08 | $31.19 | $31.47 | $26.38 | $26.76 | $26.76 | 930,293 |
| 2021-03-05 | $30.51 | $31.74 | $26.16 | $28.61 | $28.61 | 1,793,973 |
| 2021-03-04 | $35.50 | $35.50 | $29.57 | $30.05 | $30.05 | 2,272,546 |
| 2021-03-03 | $39.00 | $39.00 | $35.50 | $35.67 | $35.67 | 493,198 |
| 2021-03-02 | $39.70 | $40.13 | $37.41 | $38.00 | $38.00 | 300,926 |
| 2021-03-01 | $38.46 | $40.60 | $38.46 | $39.69 | $39.69 | 291,396 |
| 2021-02-26 | $38.95 | $39.27 | $36.24 | $37.71 | $37.71 | 796,078 |
| 2021-02-25 | $40.38 | $41.65 | $38.70 | $39.06 | $39.06 | 480,863 |
| 2021-02-24 | $40.91 | $41.36 | $39.56 | $40.10 | $40.10 | 661,193 |
| 2021-02-23 | $39.61 | $40.00 | $35.73 | $38.83 | $38.83 | 911,360 |
| 2021-02-22 | $44.25 | $44.95 | $39.80 | $40.37 | $40.37 | 596,428 |
| 2021-02-19 | $43.56 | $45.44 | $43.56 | $44.07 | $44.07 | 415,947 |
| 2021-02-18 | $45.65 | $45.65 | $43.36 | $43.80 | $43.80 | 499,360 |
| 2021-02-17 | $44.20 | $46.72 | $43.52 | $45.64 | $45.64 | 607,743 |
| 2021-02-16 | $44.20 | $44.70 | $42.60 | $44.04 | $44.04 | 1,443,125 |
| 2021-02-12 | $46.20 | $46.20 | $42.66 | $42.97 | $42.97 | 714,656 |
| 2021-02-11 | $48.00 | $48.41 | $44.59 | $46.00 | $46.00 | 807,339 |
| 2021-02-10 | $53.00 | $53.03 | $46.97 | $46.99 | $46.99 | 1,119,759 |
| 2021-02-09 | $47.75 | $49.70 | $46.18 | $47.00 | $47.00 | 973,518 |
| 2021-02-08 | $49.00 | $49.37 | $44.57 | $45.03 | $45.03 | 580,107 |
| 2021-02-05 | $46.90 | $47.45 | $45.68 | $46.55 | $46.55 | 458,800 |
| 2021-02-04 | $49.00 | $49.08 | $46.00 | $46.58 | $46.58 | 373,990 |
| 2021-02-03 | $49.72 | $49.97 | $48.15 | $48.55 | $48.55 | 579,603 |
| 2021-02-02 | $53.19 | $54.00 | $47.52 | $47.95 | $47.95 | 743,728 |
| 2021-02-01 | $53.25 | $54.26 | $52.86 | $53.20 | $53.20 | 1,248,178 |
| 2021-01-29 | $52.10 | $55.22 | $50.33 | $52.83 | $52.83 | 1,070,405 |
| 2021-01-28 | $46.45 | $52.50 | $46.14 | $51.50 | $51.50 | 998,935 |
| 2021-01-27 | $45.89 | $48.92 | $45.10 | $46.85 | $46.85 | 687,259 |
| 2021-01-26 | $49.29 | $49.96 | $46.06 | $47.77 | $47.77 | 500,142 |
| 2021-01-25 | $51.20 | $51.24 | $46.43 | $48.79 | $48.79 | 478,824 |
| 2021-01-22 | $50.04 | $51.36 | $49.08 | $50.50 | $50.50 | 694,532 |
| 2021-01-21 | $49.00 | $51.49 | $48.07 | $50.90 | $50.90 | 1,003,831 |
| 2021-01-20 | $49.53 | $49.74 | $47.50 | $48.20 | $48.20 | 475,537 |
| 2021-01-19 | $44.94 | $49.32 | $44.94 | $49.08 | $49.08 | 1,252,178 |
| 2021-01-15 | $45.51 | $46.55 | $44.07 | $44.41 | $44.41 | 1,000,888 |
| 2021-01-14 | $44.39 | $47.00 | $41.46 | $46.64 | $46.64 | 965,054 |
| 2021-01-13 | $39.90 | $44.99 | $39.72 | $43.88 | $43.88 | 1,914,280 |
| 2021-01-12 | $37.00 | $40.35 | $36.77 | $39.95 | $39.95 | 1,447,330 |
| 2021-01-11 | $40.36 | $40.50 | $36.27 | $36.59 | $36.59 | 872,651 |
| 2021-01-08 | $39.32 | $42.48 | $38.78 | $39.72 | $39.72 | 1,076,722 |
| 2021-01-07 | $40.70 | $40.96 | $38.64 | $39.32 | $39.32 | 992,754 |
| 2021-01-06 | $38.75 | $40.05 | $36.82 | $39.61 | $39.61 | 2,752,783 |
| 2021-01-05 | $38.81 | $39.50 | $37.70 | $38.51 | $38.51 | 1,727,152 |
| 2021-01-04 | $40.00 | $40.30 | $38.78 | $39.10 | $39.10 | 1,122,039 |
| 2020-12-31 | $41.45 | $41.50 | $38.60 | $40.24 | $40.24 | 1,200,980 |
| 2020-12-30 | $38.59 | $41.10 | $37.62 | $41.10 | $41.10 | 851,306 |
| 2020-12-29 | $41.13 | $41.50 | $38.00 | $39.00 | $39.00 | 1,672,019 |
| 2020-12-28 | $42.65 | $42.96 | $38.30 | $40.55 | $40.55 | 1,101,555 |
| 2020-12-24 | $43.26 | $44.00 | $40.85 | $42.42 | $42.42 | 607,747 |
| 2020-12-23 | $45.68 | $45.99 | $42.60 | $43.26 | $43.26 | 1,407,058 |
| 2020-12-22 | $47.62 | $47.99 | $42.57 | $47.12 | $47.12 | 970,373 |
| 2020-12-21 | $48.50 | $48.99 | $43.63 | $45.30 | $45.30 | 912,680 |
| 2020-12-18 | $49.20 | $49.80 | $48.16 | $49.22 | $49.22 | 424,815 |
| 2020-12-17 | $48.54 | $50.50 | $48.14 | $48.60 | $48.60 | 636,322 |
| 2020-12-16 | $47.13 | $49.73 | $42.15 | $47.53 | $47.53 | 1,688,698 |
| 2020-12-15 | $50.81 | $52.21 | $45.26 | $46.99 | $46.99 | 3,957,992 |
| 2020-12-14 | $56.93 | $60.69 | $50.00 | $50.01 | $50.01 | 1,487,276 |
| 2020-12-11 | $61.00 | $71.91 | $48.98 | $58.90 | $58.90 | 9,249,222 |
AbCellera Biologics Inc (ABCL) News Headlines
Recent AbCellera Biologics Inc (ABCL) News
Similar Companies to AbCellera Biologics Inc (ABCL) 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 |