Applied Molecular Transport Inc (AMTI) Exchange: NASDAQ
Data as of May 2, 2025
$0.26 ($0.00) 0.00%
Applied Molecular Transport Inc - Daily Information
Click for more stock information on Applied Molecular Transport Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.26 |
| Previous Close | $0.26 |
| High | $0.26 |
| Low | $0.26 |
| Adjusted Open | $0.26 |
| Previous Adjusted Close | $0.26 |
| Adjusted High | $0.26 |
| Adjusted Low | $0.26 |
About Applied Molecular Transport Inc (AMTI)
Applied Molecular Transport Inc
Invest in Applied Molecular Transport Inc (AMTI)
Historical Stock Data for Applied Molecular Transport Inc (AMTI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-28 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2023-12-27 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2023-12-26 | $0.31 | $0.31 | $0.26 | $0.26 | $0.26 | 240,468 |
| 2023-12-22 | $0.28 | $0.32 | $0.28 | $0.31 | $0.31 | 363,322 |
| 2023-12-21 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 217,689 |
| 2023-12-20 | $0.26 | $0.31 | $0.25 | $0.27 | $0.27 | 676,505 |
| 2023-12-19 | $0.24 | $0.28 | $0.22 | $0.27 | $0.27 | 602,404 |
| 2023-12-18 | $0.22 | $0.24 | $0.21 | $0.23 | $0.23 | 703,971 |
| 2023-12-15 | $0.18 | $0.22 | $0.17 | $0.20 | $0.20 | 1,240,546 |
| 2023-12-14 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 198,200 |
| 2023-12-13 | $0.17 | $0.19 | $0.16 | $0.18 | $0.18 | 305,548 |
| 2023-12-12 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 66,243 |
| 2023-12-11 | $0.21 | $0.21 | $0.18 | $0.19 | $0.19 | 98,972 |
| 2023-12-08 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 92,367 |
| 2023-12-07 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 35,968 |
| 2023-12-06 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 136,345 |
| 2023-12-05 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 41,159 |
| 2023-12-04 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 137,347 |
| 2023-12-01 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 167,272 |
| 2023-11-30 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 272,900 |
| 2023-11-29 | $0.19 | $0.20 | $0.17 | $0.19 | $0.19 | 298,114 |
| 2023-11-28 | $0.16 | $0.20 | $0.16 | $0.18 | $0.18 | 416,974 |
| 2023-11-27 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 80,891 |
| 2023-11-24 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 99,152 |
| 2023-11-22 | $0.18 | $0.19 | $0.15 | $0.16 | $0.16 | 1,156,548 |
| 2023-11-21 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 173,849 |
| 2023-11-20 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 340,584 |
| 2023-11-17 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 125,578 |
| 2023-11-16 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 48,541 |
| 2023-11-15 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 230,079 |
| 2023-11-14 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 43,868 |
| 2023-11-13 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 86,415 |
| 2023-11-10 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 91,612 |
| 2023-11-09 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | 204,146 |
| 2023-11-08 | $0.17 | $0.19 | $0.16 | $0.19 | $0.19 | 660,119 |
| 2023-11-07 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 209,355 |
| 2023-11-06 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 306,883 |
| 2023-11-03 | $0.15 | $0.17 | $0.14 | $0.16 | $0.16 | 778,352 |
| 2023-11-02 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 302,555 |
| 2023-11-01 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 605,494 |
| 2023-10-31 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 384,972 |
| 2023-10-30 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 95,476 |
| 2023-10-27 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 599,733 |
| 2023-10-26 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 205,440 |
| 2023-10-25 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 557,565 |
| 2023-10-24 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 373,731 |
| 2023-10-23 | $0.14 | $0.16 | $0.14 | $0.14 | $0.14 | 356,654 |
| 2023-10-20 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 765,440 |
| 2023-10-19 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 994,670 |
| 2023-10-18 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 188,611 |
| 2023-10-17 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 236,140 |
| 2023-10-16 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 348,113 |
| 2023-10-13 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 120,785 |
| 2023-10-12 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 533,885 |
| 2023-10-11 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 482,600 |
| 2023-10-10 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 136,831 |
| 2023-10-09 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 133,620 |
| 2023-10-06 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 863,799 |
| 2023-10-05 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 192,776 |
| 2023-10-04 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 383,050 |
| 2023-10-03 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 224,384 |
| 2023-10-02 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 914,610 |
| 2023-09-29 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 744,587 |
| 2023-09-28 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 620,516 |
| 2023-09-27 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 992,898 |
| 2023-09-26 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 859,251 |
| 2023-09-25 | $0.17 | $0.19 | $0.15 | $0.19 | $0.19 | 1,459,964 |
| 2023-09-22 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | 3,263,060 |
| 2023-09-21 | $0.28 | $0.28 | $0.20 | $0.20 | $0.20 | 23,979,093 |
| 2023-09-20 | $0.21 | $0.21 | $0.19 | $0.21 | $0.21 | 264,439 |
| 2023-09-19 | $0.22 | $0.22 | $0.19 | $0.20 | $0.20 | 384,782 |
| 2023-09-18 | $0.22 | $0.26 | $0.19 | $0.21 | $0.21 | 1,052,529 |
| 2023-09-15 | $0.19 | $0.22 | $0.19 | $0.20 | $0.20 | 171,867 |
| 2023-09-14 | $0.20 | $0.22 | $0.19 | $0.22 | $0.22 | 171,196 |
| 2023-09-13 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 111,071 |
| 2023-09-12 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 209,289 |
| 2023-09-11 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 271,882 |
| 2023-09-08 | $0.22 | $0.22 | $0.19 | $0.19 | $0.19 | 359,185 |
| 2023-09-07 | $0.20 | $0.24 | $0.19 | $0.21 | $0.21 | 1,309,443 |
| 2023-09-06 | $0.21 | $0.22 | $0.19 | $0.21 | $0.21 | 1,745,358 |
| 2023-09-05 | $0.20 | $0.41 | $0.18 | $0.24 | $0.24 | 22,014,120 |
| 2023-09-01 | $0.21 | $0.27 | $0.18 | $0.18 | $0.18 | 2,808,702 |
| 2023-08-31 | $0.22 | $0.25 | $0.21 | $0.22 | $0.22 | 179,597 |
| 2023-08-30 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 284,866 |
| 2023-08-29 | $0.28 | $0.30 | $0.23 | $0.25 | $0.25 | 292,223 |
| 2023-08-28 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 52,586 |
| 2023-08-25 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 60,847 |
| 2023-08-24 | $0.28 | $0.30 | $0.27 | $0.30 | $0.30 | 47,009 |
| 2023-08-23 | $0.27 | $0.30 | $0.27 | $0.29 | $0.29 | 59,807 |
| 2023-08-22 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 21,283 |
| 2023-08-21 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 18,559 |
| 2023-08-18 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 43,978 |
| 2023-08-17 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 28,555 |
| 2023-08-16 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 375,742 |
| 2023-08-15 | $0.26 | $0.29 | $0.26 | $0.26 | $0.26 | 61,758 |
| 2023-08-14 | $0.29 | $0.32 | $0.29 | $0.29 | $0.29 | 26,088 |
| 2023-08-11 | $0.29 | $0.31 | $0.28 | $0.28 | $0.28 | 50,865 |
| 2023-08-10 | $0.29 | $0.31 | $0.27 | $0.29 | $0.29 | 44,226 |
| 2023-08-09 | $0.30 | $0.32 | $0.25 | $0.27 | $0.27 | 127,706 |
| 2023-08-08 | $0.29 | $0.32 | $0.29 | $0.31 | $0.31 | 13,421 |
| 2023-08-07 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 33,016 |
| 2023-08-04 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 42,171 |
| 2023-08-03 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 45,995 |
| 2023-08-02 | $0.32 | $0.32 | $0.30 | $0.32 | $0.32 | 19,394 |
| 2023-08-01 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 21,504 |
| 2023-07-31 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 14,406 |
| 2023-07-28 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 33,905 |
| 2023-07-27 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 25,336 |
| 2023-07-26 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 28,291 |
| 2023-07-25 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 17,646 |
| 2023-07-24 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 34,681 |
| 2023-07-21 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 14,857 |
| 2023-07-20 | $0.31 | $0.34 | $0.31 | $0.33 | $0.33 | 44,310 |
| 2023-07-19 | $0.33 | $0.34 | $0.32 | $0.34 | $0.34 | 59,064 |
| 2023-07-18 | $0.33 | $0.35 | $0.31 | $0.33 | $0.33 | 221,114 |
| 2023-07-17 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 83,512 |
| 2023-07-14 | $0.34 | $0.35 | $0.31 | $0.31 | $0.31 | 302,567 |
| 2023-07-13 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 120,348 |
| 2023-07-12 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 58,448 |
| 2023-07-11 | $0.32 | $0.35 | $0.24 | $0.34 | $0.34 | 185,865 |
| 2023-07-10 | $0.31 | $0.34 | $0.29 | $0.33 | $0.33 | 181,156 |
| 2023-07-07 | $0.30 | $0.33 | $0.29 | $0.33 | $0.33 | 126,598 |
| 2023-07-06 | $0.28 | $0.30 | $0.27 | $0.30 | $0.30 | 523,993 |
| 2023-07-05 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 174,411 |
| 2023-07-03 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 105,930 |
| 2023-06-30 | $0.27 | $0.29 | $0.25 | $0.26 | $0.26 | 487,752 |
| 2023-06-29 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 175,334 |
| 2023-06-28 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 33,923 |
| 2023-06-27 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 112,332 |
| 2023-06-26 | $0.29 | $0.30 | $0.26 | $0.30 | $0.30 | 349,694 |
| 2023-06-23 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 583,577 |
| 2023-06-22 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 148,974 |
| 2023-06-21 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 46,598 |
| 2023-06-20 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 117,007 |
| 2023-06-16 | $0.30 | $0.32 | $0.28 | $0.28 | $0.28 | 98,029 |
| 2023-06-15 | $0.29 | $0.33 | $0.29 | $0.31 | $0.31 | 136,665 |
| 2023-06-14 | $0.36 | $0.36 | $0.27 | $0.34 | $0.34 | 980,468 |
| 2023-06-13 | $0.33 | $0.37 | $0.29 | $0.37 | $0.37 | 434,429 |
| 2023-06-12 | $0.33 | $0.36 | $0.30 | $0.34 | $0.34 | 650,322 |
| 2023-06-09 | $0.28 | $0.49 | $0.26 | $0.33 | $0.33 | 4,307,007 |
| 2023-06-08 | $0.28 | $0.32 | $0.26 | $0.26 | $0.26 | 273,548 |
| 2023-06-07 | $0.26 | $0.29 | $0.25 | $0.29 | $0.29 | 215,138 |
| 2023-06-06 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 254,932 |
| 2023-06-05 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 81,158 |
| 2023-06-02 | $0.24 | $0.27 | $0.24 | $0.26 | $0.26 | 36,772 |
| 2023-06-01 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 26,542 |
| 2023-05-31 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 92,984 |
| 2023-05-30 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 208,400 |
| 2023-05-26 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 235,157 |
| 2023-05-25 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 42,445 |
| 2023-05-24 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 78,761 |
| 2023-05-23 | $0.25 | $0.29 | $0.25 | $0.29 | $0.29 | 90,679 |
| 2023-05-22 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 169,142 |
| 2023-05-19 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 24,679 |
| 2023-05-18 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 12,296 |
| 2023-05-17 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 58,010 |
| 2023-05-16 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 31,099 |
| 2023-05-15 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 97,763 |
| 2023-05-12 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 49,914 |
| 2023-05-11 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 96,533 |
| 2023-05-10 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 73,743 |
| 2023-05-09 | $0.31 | $0.32 | $0.28 | $0.32 | $0.32 | 176,305 |
| 2023-05-08 | $0.28 | $0.31 | $0.25 | $0.31 | $0.31 | 396,875 |
| 2023-05-05 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 59,704 |
| 2023-05-04 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 57,279 |
| 2023-05-03 | $0.28 | $0.28 | $0.24 | $0.25 | $0.25 | 56,173 |
| 2023-05-02 | $0.22 | $0.26 | $0.21 | $0.24 | $0.24 | 314,006 |
| 2023-05-01 | $0.27 | $0.30 | $0.26 | $0.26 | $0.26 | 213,881 |
| 2023-04-28 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 137,510 |
| 2023-04-27 | $0.31 | $0.31 | $0.26 | $0.30 | $0.30 | 158,834 |
| 2023-04-26 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 55,424 |
| 2023-04-25 | $0.28 | $0.30 | $0.27 | $0.27 | $0.27 | 101,218 |
| 2023-04-24 | $0.33 | $0.33 | $0.28 | $0.29 | $0.29 | 47,715 |
| 2023-04-21 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 78,665 |
| 2023-04-20 | $0.33 | $0.33 | $0.28 | $0.32 | $0.32 | 93,229 |
| 2023-04-19 | $0.26 | $0.35 | $0.26 | $0.34 | $0.34 | 356,203 |
| 2023-04-18 | $0.24 | $0.29 | $0.24 | $0.26 | $0.26 | 87,513 |
| 2023-04-17 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 118,106 |
| 2023-04-14 | $0.30 | $0.31 | $0.26 | $0.26 | $0.26 | 72,528 |
| 2023-04-13 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 58,388 |
| 2023-04-12 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 84,932 |
| 2023-04-11 | $0.27 | $0.34 | $0.27 | $0.31 | $0.31 | 84,501 |
| 2023-04-10 | $0.27 | $0.31 | $0.27 | $0.28 | $0.28 | 363,564 |
| 2023-04-06 | $0.28 | $0.29 | $0.25 | $0.27 | $0.27 | 181,937 |
| 2023-04-05 | $0.35 | $0.35 | $0.26 | $0.29 | $0.29 | 164,619 |
| 2023-04-04 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 121,963 |
| 2023-04-03 | $0.33 | $0.34 | $0.30 | $0.31 | $0.31 | 71,408 |
| 2023-03-31 | $0.34 | $0.38 | $0.31 | $0.32 | $0.32 | 261,373 |
| 2023-03-30 | $0.38 | $0.38 | $0.34 | $0.34 | $0.34 | 125,078 |
| 2023-03-29 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 176,629 |
| 2023-03-28 | $0.34 | $0.37 | $0.34 | $0.35 | $0.35 | 164,357 |
| 2023-03-27 | $0.39 | $0.39 | $0.34 | $0.35 | $0.35 | 261,066 |
| 2023-03-24 | $0.38 | $0.39 | $0.35 | $0.39 | $0.39 | 113,610 |
| 2023-03-23 | $0.38 | $0.41 | $0.35 | $0.39 | $0.39 | 153,282 |
| 2023-03-22 | $0.38 | $0.40 | $0.35 | $0.40 | $0.40 | 107,723 |
| 2023-03-21 | $0.36 | $0.38 | $0.36 | $0.36 | $0.36 | 83,291 |
| 2023-03-20 | $0.38 | $0.39 | $0.35 | $0.36 | $0.36 | 81,123 |
| 2023-03-17 | $0.38 | $0.40 | $0.37 | $0.37 | $0.37 | 97,155 |
| 2023-03-16 | $0.39 | $0.40 | $0.36 | $0.40 | $0.40 | 110,024 |
| 2023-03-15 | $0.41 | $0.41 | $0.34 | $0.37 | $0.37 | 117,186 |
| 2023-03-14 | $0.35 | $0.45 | $0.35 | $0.36 | $0.36 | 370,204 |
| 2023-03-13 | $0.46 | $0.46 | $0.33 | $0.34 | $0.34 | 460,156 |
| 2023-03-10 | $0.53 | $0.57 | $0.44 | $0.48 | $0.48 | 124,288 |
| 2023-03-09 | $0.62 | $0.62 | $0.56 | $0.57 | $0.57 | 83,307 |
| 2023-03-08 | $0.70 | $0.76 | $0.61 | $0.64 | $0.64 | 139,001 |
| 2023-03-07 | $0.61 | $0.70 | $0.59 | $0.68 | $0.68 | 183,694 |
| 2023-03-06 | $0.56 | $0.62 | $0.55 | $0.60 | $0.60 | 63,050 |
| 2023-03-03 | $0.56 | $0.58 | $0.54 | $0.57 | $0.57 | 66,736 |
| 2023-03-02 | $0.61 | $0.62 | $0.53 | $0.56 | $0.56 | 87,257 |
| 2023-03-01 | $0.50 | $0.75 | $0.50 | $0.62 | $0.62 | 676,172 |
| 2023-02-28 | $0.57 | $0.59 | $0.52 | $0.53 | $0.53 | 64,010 |
| 2023-02-27 | $0.65 | $0.65 | $0.55 | $0.55 | $0.55 | 169,089 |
| 2023-02-24 | $0.59 | $0.65 | $0.53 | $0.65 | $0.65 | 645,816 |
| 2023-02-23 | $0.51 | $0.84 | $0.51 | $0.68 | $0.68 | 2,516,992 |
| 2023-02-22 | $0.52 | $0.54 | $0.51 | $0.51 | $0.51 | 55,029 |
| 2023-02-21 | $0.54 | $0.55 | $0.50 | $0.51 | $0.51 | 106,138 |
| 2023-02-17 | $0.49 | $0.54 | $0.49 | $0.53 | $0.53 | 93,592 |
| 2023-02-16 | $0.52 | $0.57 | $0.48 | $0.50 | $0.50 | 190,510 |
| 2023-02-15 | $0.53 | $0.55 | $0.50 | $0.55 | $0.55 | 133,533 |
| 2023-02-14 | $0.57 | $0.58 | $0.54 | $0.55 | $0.55 | 28,891 |
| 2023-02-13 | $0.55 | $0.55 | $0.53 | $0.55 | $0.55 | 80,465 |
| 2023-02-10 | $0.57 | $0.57 | $0.53 | $0.55 | $0.55 | 109,484 |
| 2023-02-09 | $0.57 | $0.58 | $0.53 | $0.54 | $0.54 | 108,634 |
| 2023-02-08 | $0.59 | $0.61 | $0.56 | $0.57 | $0.57 | 58,314 |
| 2023-02-07 | $0.61 | $0.61 | $0.57 | $0.60 | $0.60 | 110,789 |
| 2023-02-06 | $0.63 | $0.65 | $0.56 | $0.62 | $0.62 | 249,233 |
| 2023-02-03 | $0.64 | $0.70 | $0.62 | $0.62 | $0.62 | 496,716 |
| 2023-02-02 | $0.63 | $0.65 | $0.62 | $0.64 | $0.64 | 77,403 |
| 2023-02-01 | $0.62 | $0.69 | $0.62 | $0.63 | $0.63 | 16,171 |
| 2023-01-31 | $0.65 | $0.66 | $0.62 | $0.63 | $0.63 | 96,082 |
| 2023-01-30 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 30,072 |
| 2023-01-27 | $0.64 | $0.66 | $0.61 | $0.64 | $0.64 | 100,905 |
| 2023-01-26 | $0.60 | $0.65 | $0.60 | $0.63 | $0.63 | 35,907 |
| 2023-01-25 | $0.61 | $0.65 | $0.57 | $0.61 | $0.61 | 79,668 |
| 2023-01-24 | $0.62 | $0.63 | $0.61 | $0.61 | $0.61 | 99,591 |
| 2023-01-23 | $0.61 | $0.65 | $0.58 | $0.62 | $0.62 | 119,263 |
| 2023-01-20 | $0.60 | $0.63 | $0.58 | $0.62 | $0.62 | 86,738 |
| 2023-01-19 | $0.57 | $0.63 | $0.55 | $0.58 | $0.58 | 271,221 |
| 2023-01-18 | $0.64 | $0.64 | $0.58 | $0.61 | $0.61 | 181,081 |
| 2023-01-17 | $0.64 | $0.70 | $0.59 | $0.62 | $0.62 | 270,819 |
| 2023-01-13 | $0.54 | $0.63 | $0.52 | $0.62 | $0.62 | 213,018 |
| 2023-01-12 | $0.49 | $0.54 | $0.49 | $0.53 | $0.53 | 145,666 |
| 2023-01-11 | $0.50 | $0.51 | $0.48 | $0.49 | $0.49 | 86,570 |
| 2023-01-10 | $0.51 | $0.51 | $0.45 | $0.50 | $0.50 | 243,846 |
| 2023-01-09 | $0.46 | $0.51 | $0.45 | $0.50 | $0.50 | 201,057 |
| 2023-01-06 | $0.46 | $0.48 | $0.43 | $0.45 | $0.45 | 277,156 |
| 2023-01-05 | $0.46 | $0.49 | $0.46 | $0.46 | $0.46 | 348,236 |
| 2023-01-04 | $0.48 | $0.50 | $0.44 | $0.48 | $0.48 | 525,151 |
| 2023-01-03 | $0.41 | $0.50 | $0.39 | $0.48 | $0.48 | 695,388 |
| 2022-12-30 | $0.36 | $0.42 | $0.33 | $0.42 | $0.42 | 777,361 |
| 2022-12-29 | $0.36 | $0.37 | $0.33 | $0.36 | $0.36 | 410,235 |
| 2022-12-28 | $0.36 | $0.37 | $0.34 | $0.35 | $0.35 | 834,999 |
| 2022-12-27 | $0.44 | $0.45 | $0.36 | $0.37 | $0.37 | 2,140,668 |
| 2022-12-23 | $0.86 | $0.86 | $0.39 | $0.44 | $0.44 | 4,319,357 |
| 2022-12-22 | $1.04 | $1.10 | $1.00 | $1.03 | $1.03 | 211,515 |
| 2022-12-21 | $1.01 | $1.07 | $1.00 | $1.06 | $1.06 | 72,358 |
| 2022-12-20 | $1.06 | $1.07 | $1.01 | $1.01 | $1.01 | 74,461 |
| 2022-12-19 | $1.15 | $1.15 | $1.02 | $1.07 | $1.07 | 127,019 |
| 2022-12-16 | $1.17 | $1.19 | $1.10 | $1.12 | $1.12 | 307,749 |
| 2022-12-15 | $1.16 | $1.21 | $1.02 | $1.20 | $1.20 | 262,010 |
| 2022-12-14 | $1.16 | $1.23 | $1.16 | $1.20 | $1.20 | 76,632 |
| 2022-12-13 | $1.24 | $1.31 | $1.13 | $1.22 | $1.22 | 126,156 |
| 2022-12-12 | $1.26 | $1.31 | $1.17 | $1.26 | $1.26 | 211,736 |
| 2022-12-09 | $1.09 | $1.22 | $1.05 | $1.16 | $1.16 | 112,216 |
| 2022-12-08 | $0.97 | $1.11 | $0.97 | $1.10 | $1.10 | 163,364 |
| 2022-12-07 | $1.10 | $1.10 | $0.98 | $0.99 | $0.99 | 156,665 |
| 2022-12-06 | $1.10 | $1.13 | $1.00 | $1.05 | $1.05 | 94,355 |
| 2022-12-05 | $1.18 | $1.20 | $1.02 | $1.13 | $1.13 | 270,056 |
| 2022-12-02 | $1.08 | $1.25 | $1.00 | $1.18 | $1.18 | 523,575 |
| 2022-12-01 | $1.02 | $1.08 | $0.98 | $1.00 | $1.00 | 130,524 |
| 2022-11-30 | $1.03 | $1.05 | $0.95 | $1.05 | $1.05 | 184,893 |
| 2022-11-29 | $0.97 | $0.97 | $0.88 | $0.92 | $0.92 | 145,603 |
| 2022-11-28 | $1.03 | $1.04 | $0.91 | $0.97 | $0.97 | 161,841 |
| 2022-11-25 | $0.98 | $1.03 | $0.90 | $1.02 | $1.02 | 171,615 |
| 2022-11-23 | $0.90 | $0.96 | $0.87 | $0.93 | $0.93 | 63,358 |
| 2022-11-22 | $0.90 | $0.95 | $0.81 | $0.92 | $0.92 | 226,643 |
| 2022-11-21 | $1.04 | $1.07 | $0.89 | $0.92 | $0.92 | 145,905 |
| 2022-11-18 | $1.17 | $1.27 | $0.98 | $1.04 | $1.04 | 170,155 |
| 2022-11-17 | $1.05 | $1.32 | $1.02 | $1.20 | $1.20 | 343,071 |
| 2022-11-16 | $1.13 | $1.20 | $1.09 | $1.13 | $1.13 | 36,450 |
| 2022-11-15 | $1.23 | $1.23 | $1.06 | $1.13 | $1.13 | 63,131 |
| 2022-11-14 | $1.07 | $1.20 | $1.05 | $1.12 | $1.12 | 352,712 |
| 2022-11-11 | $0.95 | $1.12 | $0.94 | $1.05 | $1.05 | 162,126 |
| 2022-11-10 | $0.94 | $1.06 | $0.88 | $1.00 | $1.00 | 177,757 |
| 2022-11-09 | $0.88 | $0.97 | $0.83 | $0.93 | $0.93 | 241,082 |
| 2022-11-08 | $0.92 | $1.00 | $0.87 | $0.92 | $0.92 | 499,275 |
| 2022-11-07 | $0.88 | $0.93 | $0.87 | $0.92 | $0.92 | 100,335 |
| 2022-11-04 | $0.90 | $0.94 | $0.82 | $0.86 | $0.86 | 103,550 |
| 2022-11-03 | $0.87 | $0.89 | $0.80 | $0.87 | $0.87 | 105,812 |
| 2022-11-02 | $0.86 | $0.95 | $0.85 | $0.88 | $0.88 | 62,862 |
| 2022-11-01 | $0.82 | $0.93 | $0.82 | $0.89 | $0.89 | 130,373 |
| 2022-10-31 | $0.95 | $0.96 | $0.81 | $0.81 | $0.81 | 262,902 |
| 2022-10-28 | $0.96 | $0.97 | $0.89 | $0.89 | $0.89 | 128,378 |
| 2022-10-27 | $0.97 | $0.99 | $0.91 | $0.94 | $0.94 | 122,250 |
| 2022-10-26 | $0.94 | $1.00 | $0.93 | $0.95 | $0.95 | 89,940 |
| 2022-10-25 | $0.91 | $1.01 | $0.91 | $0.97 | $0.97 | 110,471 |
| 2022-10-24 | $1.08 | $1.12 | $0.90 | $0.92 | $0.92 | 190,223 |
| 2022-10-21 | $1.13 | $1.19 | $1.00 | $1.03 | $1.03 | 213,866 |
| 2022-10-20 | $1.22 | $1.24 | $1.12 | $1.16 | $1.16 | 67,586 |
| 2022-10-19 | $1.32 | $1.35 | $1.15 | $1.20 | $1.20 | 91,564 |
| 2022-10-18 | $1.29 | $1.39 | $1.26 | $1.30 | $1.30 | 51,842 |
| 2022-10-17 | $1.27 | $1.36 | $1.24 | $1.31 | $1.31 | 149,331 |
| 2022-10-14 | $1.29 | $1.29 | $1.18 | $1.20 | $1.20 | 41,693 |
| 2022-10-13 | $1.12 | $1.30 | $1.10 | $1.22 | $1.22 | 90,212 |
| 2022-10-12 | $1.25 | $1.36 | $1.17 | $1.19 | $1.19 | 118,092 |
| 2022-10-11 | $1.03 | $1.35 | $1.03 | $1.26 | $1.26 | 292,478 |
| 2022-10-10 | $1.17 | $1.24 | $1.02 | $1.12 | $1.12 | 137,325 |
| 2022-10-07 | $1.12 | $1.22 | $1.11 | $1.17 | $1.17 | 88,271 |
| 2022-10-06 | $1.12 | $1.24 | $1.07 | $1.19 | $1.19 | 128,620 |
| 2022-10-05 | $1.09 | $1.23 | $1.05 | $1.15 | $1.15 | 132,719 |
| 2022-10-04 | $1.06 | $1.07 | $0.99 | $1.07 | $1.07 | 105,203 |
| 2022-10-03 | $1.00 | $1.08 | $0.96 | $0.97 | $0.97 | 196,780 |
| 2022-09-30 | $0.93 | $1.05 | $0.91 | $0.97 | $0.97 | 121,401 |
| 2022-09-29 | $1.01 | $1.14 | $0.93 | $0.98 | $0.98 | 143,211 |
| 2022-09-28 | $0.87 | $1.15 | $0.87 | $1.10 | $1.10 | 177,690 |
| 2022-09-27 | $1.05 | $1.07 | $0.85 | $0.90 | $0.90 | 241,257 |
| 2022-09-26 | $1.10 | $1.22 | $1.00 | $1.01 | $1.01 | 170,827 |
| 2022-09-23 | $1.09 | $1.13 | $1.03 | $1.12 | $1.12 | 63,605 |
| 2022-09-22 | $1.14 | $1.17 | $1.02 | $1.15 | $1.15 | 180,648 |
| 2022-09-21 | $1.16 | $1.22 | $1.09 | $1.14 | $1.14 | 122,899 |
| 2022-09-20 | $1.28 | $1.28 | $1.13 | $1.17 | $1.17 | 96,566 |
| 2022-09-19 | $1.23 | $1.29 | $1.12 | $1.24 | $1.24 | 172,289 |
| 2022-09-16 | $1.30 | $1.32 | $1.25 | $1.25 | $1.25 | 257,799 |
| 2022-09-15 | $1.32 | $1.34 | $1.27 | $1.32 | $1.32 | 86,771 |
| 2022-09-14 | $1.33 | $1.36 | $1.29 | $1.30 | $1.30 | 103,687 |
| 2022-09-13 | $1.32 | $1.53 | $1.30 | $1.32 | $1.32 | 109,512 |
| 2022-09-12 | $1.43 | $1.43 | $1.31 | $1.38 | $1.38 | 172,711 |
| 2022-09-09 | $1.37 | $1.47 | $1.31 | $1.34 | $1.34 | 115,298 |
| 2022-09-08 | $1.45 | $1.47 | $1.33 | $1.38 | $1.38 | 97,939 |
| 2022-09-07 | $1.28 | $1.39 | $1.28 | $1.34 | $1.34 | 59,268 |
| 2022-09-06 | $1.34 | $1.46 | $1.26 | $1.30 | $1.30 | 222,491 |
| 2022-09-02 | $1.55 | $1.55 | $1.34 | $1.37 | $1.37 | 90,507 |
| 2022-09-01 | $1.42 | $1.50 | $1.29 | $1.36 | $1.36 | 183,453 |
| 2022-08-31 | $1.47 | $1.49 | $1.36 | $1.48 | $1.48 | 154,519 |
| 2022-08-30 | $1.48 | $1.51 | $1.37 | $1.39 | $1.39 | 185,145 |
| 2022-08-29 | $1.51 | $1.56 | $1.39 | $1.46 | $1.46 | 204,155 |
| 2022-08-26 | $1.70 | $1.70 | $1.46 | $1.53 | $1.53 | 184,453 |
| 2022-08-25 | $1.71 | $1.71 | $1.61 | $1.63 | $1.63 | 39,190 |
| 2022-08-24 | $1.63 | $1.68 | $1.58 | $1.65 | $1.65 | 86,220 |
| 2022-08-23 | $1.61 | $1.71 | $1.58 | $1.61 | $1.61 | 122,054 |
| 2022-08-22 | $1.70 | $1.70 | $1.63 | $1.63 | $1.63 | 112,466 |
| 2022-08-19 | $1.77 | $1.77 | $1.63 | $1.66 | $1.66 | 214,198 |
| 2022-08-18 | $1.83 | $1.90 | $1.74 | $1.82 | $1.82 | 103,978 |
| 2022-08-17 | $1.90 | $1.97 | $1.83 | $1.83 | $1.83 | 102,000 |
| 2022-08-16 | $1.96 | $2.01 | $1.87 | $1.94 | $1.94 | 123,185 |
| 2022-08-15 | $1.97 | $2.06 | $1.93 | $1.96 | $1.96 | 83,447 |
| 2022-08-12 | $1.95 | $2.03 | $1.88 | $1.96 | $1.96 | 108,803 |
| 2022-08-11 | $2.06 | $2.09 | $1.90 | $1.96 | $1.96 | 136,635 |
| 2022-08-10 | $1.71 | $1.98 | $1.71 | $1.95 | $1.95 | 340,067 |
| 2022-08-09 | $1.91 | $1.97 | $1.79 | $1.82 | $1.82 | 190,201 |
| 2022-08-08 | $2.09 | $2.14 | $1.85 | $1.88 | $1.88 | 319,913 |
| 2022-08-05 | $1.91 | $2.07 | $1.83 | $1.99 | $1.99 | 215,175 |
| 2022-08-04 | $1.85 | $1.97 | $1.82 | $1.93 | $1.93 | 799,375 |
| 2022-08-03 | $1.81 | $1.92 | $1.76 | $1.86 | $1.86 | 176,672 |
| 2022-08-02 | $1.75 | $1.88 | $1.74 | $1.76 | $1.76 | 138,533 |
| 2022-08-01 | $1.86 | $1.92 | $1.74 | $1.77 | $1.77 | 197,353 |
| 2022-07-29 | $1.88 | $1.93 | $1.82 | $1.90 | $1.90 | 177,817 |
| 2022-07-28 | $1.93 | $1.99 | $1.80 | $1.93 | $1.93 | 171,152 |
| 2022-07-27 | $1.96 | $2.02 | $1.91 | $1.94 | $1.94 | 133,207 |
| 2022-07-26 | $2.05 | $2.11 | $1.93 | $1.95 | $1.95 | 2,386,387 |
| 2022-07-25 | $2.16 | $2.24 | $2.07 | $2.08 | $2.08 | 199,931 |
| 2022-07-22 | $2.31 | $2.34 | $2.14 | $2.18 | $2.18 | 224,198 |
| 2022-07-21 | $2.57 | $2.61 | $2.30 | $2.33 | $2.33 | 237,722 |
| 2022-07-20 | $2.43 | $2.73 | $2.41 | $2.55 | $2.55 | 103,298 |
| 2022-07-19 | $2.33 | $2.52 | $2.33 | $2.46 | $2.46 | 136,306 |
| 2022-07-18 | $2.58 | $2.59 | $2.24 | $2.33 | $2.33 | 182,126 |
| 2022-07-15 | $2.62 | $2.64 | $2.50 | $2.57 | $2.57 | 176,572 |
| 2022-07-14 | $2.54 | $2.61 | $2.47 | $2.53 | $2.53 | 154,784 |
| 2022-07-13 | $2.46 | $2.69 | $2.42 | $2.58 | $2.58 | 283,073 |
| 2022-07-12 | $2.39 | $2.52 | $2.25 | $2.50 | $2.50 | 271,479 |
| 2022-07-11 | $2.34 | $2.46 | $2.20 | $2.36 | $2.36 | 543,235 |
| 2022-07-08 | $2.25 | $2.43 | $2.25 | $2.34 | $2.34 | 329,411 |
| 2022-07-07 | $2.24 | $2.44 | $2.10 | $2.27 | $2.27 | 1,547,338 |
| 2022-07-06 | $1.98 | $2.56 | $1.97 | $2.32 | $2.32 | 4,622,101 |
| 2022-07-05 | $2.87 | $3.32 | $2.74 | $3.12 | $3.12 | 1,243,643 |
| 2022-07-01 | $2.90 | $3.07 | $2.86 | $2.90 | $2.90 | 122,457 |
| 2022-06-30 | $2.98 | $3.01 | $2.85 | $2.91 | $2.91 | 119,829 |
| 2022-06-29 | $3.19 | $3.23 | $2.95 | $2.99 | $2.99 | 194,455 |
| 2022-06-28 | $3.67 | $3.72 | $3.23 | $3.23 | $3.23 | 237,939 |
| 2022-06-27 | $3.73 | $3.83 | $3.46 | $3.61 | $3.61 | 166,062 |
| 2022-06-24 | $3.59 | $3.95 | $3.49 | $3.69 | $3.69 | 3,375,396 |
| 2022-06-23 | $3.49 | $3.61 | $3.41 | $3.49 | $3.49 | 185,425 |
| 2022-06-22 | $3.32 | $3.72 | $3.32 | $3.48 | $3.48 | 283,682 |
| 2022-06-21 | $3.00 | $3.41 | $2.99 | $3.38 | $3.38 | 337,403 |
| 2022-06-17 | $2.81 | $3.20 | $2.81 | $2.89 | $2.89 | 278,298 |
| 2022-06-16 | $2.80 | $2.86 | $2.67 | $2.76 | $2.76 | 290,864 |
| 2022-06-15 | $3.09 | $3.20 | $2.81 | $2.87 | $2.87 | 285,883 |
| 2022-06-14 | $3.60 | $3.60 | $3.00 | $3.02 | $3.02 | 208,780 |
| 2022-06-13 | $3.61 | $3.64 | $3.27 | $3.57 | $3.57 | 433,894 |
| 2022-06-10 | $3.98 | $3.98 | $3.61 | $3.79 | $3.79 | 238,389 |
| 2022-06-09 | $4.02 | $4.17 | $3.82 | $4.06 | $4.06 | 167,758 |
| 2022-06-08 | $3.76 | $4.16 | $3.76 | $4.01 | $4.01 | 211,094 |
| 2022-06-07 | $3.29 | $3.91 | $3.29 | $3.88 | $3.88 | 247,218 |
| 2022-06-06 | $3.37 | $3.48 | $3.28 | $3.30 | $3.30 | 188,210 |
| 2022-06-03 | $3.06 | $3.47 | $3.06 | $3.38 | $3.38 | 197,005 |
| 2022-06-02 | $3.00 | $3.16 | $2.93 | $3.15 | $3.15 | 282,381 |
| 2022-06-01 | $3.33 | $3.39 | $2.80 | $2.97 | $2.97 | 345,219 |
| 2022-05-31 | $3.35 | $3.44 | $3.22 | $3.31 | $3.31 | 411,141 |
| 2022-05-27 | $3.08 | $3.38 | $3.02 | $3.33 | $3.33 | 152,193 |
| 2022-05-26 | $3.19 | $3.26 | $3.03 | $3.10 | $3.10 | 159,076 |
| 2022-05-25 | $3.12 | $3.22 | $2.90 | $3.19 | $3.19 | 225,958 |
| 2022-05-24 | $3.25 | $3.30 | $3.03 | $3.13 | $3.13 | 179,288 |
| 2022-05-23 | $3.19 | $3.37 | $3.10 | $3.25 | $3.25 | 219,612 |
| 2022-05-20 | $3.22 | $3.31 | $3.01 | $3.18 | $3.18 | 229,674 |
| 2022-05-19 | $3.44 | $3.50 | $3.18 | $3.21 | $3.21 | 317,611 |
| 2022-05-18 | $4.13 | $4.14 | $3.47 | $3.48 | $3.48 | 231,991 |
| 2022-05-17 | $4.09 | $4.32 | $4.09 | $4.27 | $4.27 | 164,084 |
| 2022-05-16 | $4.02 | $4.29 | $3.95 | $3.99 | $3.99 | 154,144 |
| 2022-05-13 | $4.05 | $4.34 | $3.93 | $4.08 | $4.08 | 436,315 |
| 2022-05-12 | $3.52 | $4.02 | $3.41 | $3.93 | $3.93 | 319,150 |
| 2022-05-11 | $4.24 | $4.35 | $3.47 | $3.59 | $3.59 | 425,921 |
| 2022-05-10 | $4.36 | $4.58 | $4.12 | $4.31 | $4.31 | 316,122 |
| 2022-05-09 | $4.35 | $4.56 | $4.26 | $4.37 | $4.37 | 391,965 |
| 2022-05-06 | $4.64 | $4.64 | $4.29 | $4.45 | $4.45 | 224,525 |
| 2022-05-05 | $4.63 | $4.77 | $4.49 | $4.58 | $4.58 | 529,434 |
| 2022-05-04 | $4.64 | $4.79 | $4.33 | $4.76 | $4.76 | 320,209 |
| 2022-05-03 | $4.59 | $4.69 | $4.46 | $4.64 | $4.64 | 196,818 |
| 2022-05-02 | $4.29 | $4.68 | $4.24 | $4.61 | $4.61 | 278,599 |
| 2022-04-29 | $4.28 | $4.52 | $4.28 | $4.29 | $4.29 | 203,280 |
| 2022-04-28 | $4.34 | $4.50 | $4.11 | $4.35 | $4.35 | 222,952 |
| 2022-04-27 | $4.46 | $4.70 | $4.31 | $4.33 | $4.33 | 346,843 |
| 2022-04-26 | $4.58 | $4.61 | $4.38 | $4.47 | $4.47 | 421,704 |
| 2022-04-25 | $4.69 | $4.74 | $3.63 | $4.59 | $4.59 | 1,216,909 |
| 2022-04-22 | $4.53 | $4.75 | $4.47 | $4.68 | $4.68 | 205,284 |
| 2022-04-21 | $4.94 | $5.11 | $4.45 | $4.52 | $4.52 | 237,420 |
| 2022-04-20 | $5.11 | $5.28 | $4.82 | $4.84 | $4.84 | 189,007 |
| 2022-04-19 | $5.06 | $5.28 | $5.00 | $5.09 | $5.09 | 130,114 |
| 2022-04-18 | $5.06 | $5.26 | $4.91 | $5.11 | $5.11 | 258,217 |
| 2022-04-14 | $5.36 | $5.50 | $4.98 | $5.11 | $5.11 | 478,689 |
| 2022-04-13 | $5.27 | $5.54 | $4.97 | $5.49 | $5.49 | 259,236 |
| 2022-04-12 | $5.47 | $5.47 | $5.10 | $5.17 | $5.17 | 309,990 |
| 2022-04-11 | $6.02 | $6.04 | $5.40 | $5.41 | $5.41 | 393,864 |
| 2022-04-08 | $6.66 | $6.92 | $6.10 | $6.14 | $6.14 | 305,836 |
| 2022-04-07 | $6.80 | $6.80 | $6.52 | $6.71 | $6.71 | 310,326 |
| 2022-04-06 | $7.00 | $7.04 | $6.27 | $6.62 | $6.62 | 482,984 |
| 2022-04-05 | $7.76 | $7.94 | $7.00 | $7.09 | $7.09 | 175,779 |
| 2022-04-04 | $7.74 | $7.98 | $7.59 | $7.65 | $7.65 | 319,455 |
| 2022-04-01 | $7.55 | $7.73 | $7.27 | $7.64 | $7.64 | 490,861 |
| 2022-03-31 | $7.49 | $7.74 | $7.35 | $7.52 | $7.52 | 346,258 |
| 2022-03-30 | $7.46 | $8.00 | $7.36 | $7.49 | $7.49 | 435,842 |
| 2022-03-29 | $7.26 | $7.63 | $7.26 | $7.50 | $7.50 | 193,715 |
| 2022-03-28 | $7.19 | $7.36 | $6.80 | $7.12 | $7.12 | 165,596 |
| 2022-03-25 | $7.68 | $7.70 | $7.13 | $7.16 | $7.16 | 149,406 |
| 2022-03-24 | $7.77 | $7.77 | $7.30 | $7.61 | $7.61 | 121,356 |
| 2022-03-23 | $7.63 | $7.94 | $7.50 | $7.55 | $7.55 | 187,349 |
| 2022-03-22 | $7.47 | $7.82 | $7.32 | $7.75 | $7.75 | 399,447 |
| 2022-03-21 | $7.90 | $8.02 | $7.40 | $7.49 | $7.49 | 727,480 |
| 2022-03-18 | $7.42 | $8.02 | $7.34 | $7.79 | $7.79 | 464,915 |
| 2022-03-17 | $6.80 | $7.59 | $6.68 | $7.55 | $7.55 | 386,812 |
| 2022-03-16 | $6.21 | $6.90 | $6.21 | $6.86 | $6.86 | 430,748 |
| 2022-03-15 | $5.78 | $6.15 | $5.74 | $6.13 | $6.13 | 805,517 |
| 2022-03-14 | $5.99 | $6.08 | $5.59 | $5.76 | $5.76 | 556,486 |
| 2022-03-11 | $6.16 | $6.27 | $5.93 | $6.02 | $6.02 | 282,286 |
| 2022-03-10 | $6.11 | $6.19 | $5.93 | $6.12 | $6.12 | 244,920 |
| 2022-03-09 | $5.93 | $6.32 | $5.80 | $6.30 | $6.30 | 224,667 |
| 2022-03-08 | $5.81 | $6.12 | $5.64 | $5.80 | $5.80 | 311,518 |
| 2022-03-07 | $5.63 | $5.96 | $5.58 | $5.84 | $5.84 | 267,287 |
| 2022-03-04 | $5.61 | $5.90 | $5.50 | $5.63 | $5.63 | 545,366 |
| 2022-03-03 | $6.13 | $6.13 | $5.45 | $5.74 | $5.74 | 1,164,276 |
| 2022-03-02 | $6.13 | $6.26 | $5.77 | $5.81 | $5.81 | 187,450 |
| 2022-03-01 | $6.52 | $6.64 | $6.10 | $6.12 | $6.12 | 367,310 |
| 2022-02-28 | $6.63 | $6.82 | $6.35 | $6.57 | $6.57 | 331,247 |
| 2022-02-25 | $6.75 | $6.90 | $6.47 | $6.69 | $6.69 | 306,943 |
| 2022-02-24 | $5.92 | $6.77 | $5.65 | $6.73 | $6.73 | 585,604 |
| 2022-02-23 | $6.44 | $6.70 | $6.21 | $6.23 | $6.23 | 339,491 |
| 2022-02-22 | $6.61 | $6.84 | $6.34 | $6.41 | $6.41 | 330,939 |
| 2022-02-18 | $6.97 | $6.99 | $6.64 | $6.71 | $6.71 | 256,243 |
| 2022-02-17 | $7.72 | $7.94 | $6.88 | $6.93 | $6.93 | 446,076 |
| 2022-02-16 | $8.17 | $8.36 | $7.79 | $7.84 | $7.84 | 202,093 |
| 2022-02-15 | $7.95 | $8.39 | $7.89 | $8.29 | $8.29 | 181,492 |
| 2022-02-14 | $7.82 | $8.10 | $7.55 | $7.84 | $7.84 | 261,060 |
| 2022-02-11 | $7.73 | $8.17 | $7.51 | $7.62 | $7.62 | 238,502 |
| 2022-02-10 | $7.82 | $8.33 | $7.57 | $7.72 | $7.72 | 643,932 |
| 2022-02-09 | $8.50 | $8.50 | $7.87 | $8.10 | $8.10 | 539,708 |
| 2022-02-08 | $8.32 | $8.35 | $7.83 | $8.21 | $8.21 | 239,485 |
| 2022-02-07 | $8.24 | $8.76 | $8.08 | $8.40 | $8.40 | 317,845 |
| 2022-02-04 | $8.54 | $8.54 | $7.99 | $8.22 | $8.22 | 287,574 |
| 2022-02-03 | $8.79 | $8.90 | $8.37 | $8.40 | $8.40 | 178,497 |
| 2022-02-02 | $10.30 | $10.42 | $8.77 | $8.83 | $8.83 | 276,127 |
| 2022-02-01 | $9.52 | $10.26 | $9.33 | $10.14 | $10.14 | 292,077 |
| 2022-01-31 | $8.67 | $10.00 | $8.67 | $9.42 | $9.42 | 844,853 |
| 2022-01-28 | $7.96 | $8.80 | $7.78 | $8.77 | $8.77 | 328,088 |
| 2022-01-27 | $8.63 | $8.73 | $7.87 | $8.01 | $8.01 | 241,463 |
| 2022-01-26 | $8.74 | $9.22 | $8.28 | $8.37 | $8.37 | 206,651 |
| 2022-01-25 | $9.36 | $9.36 | $8.33 | $8.63 | $8.63 | 255,538 |
| 2022-01-24 | $8.53 | $9.35 | $8.22 | $9.23 | $9.23 | 279,902 |
| 2022-01-21 | $9.12 | $9.42 | $8.54 | $8.84 | $8.84 | 363,276 |
| 2022-01-20 | $9.71 | $10.28 | $9.26 | $9.31 | $9.31 | 279,701 |
| 2022-01-19 | $10.88 | $10.88 | $9.60 | $9.68 | $9.68 | 237,407 |
| 2022-01-18 | $10.69 | $11.45 | $10.64 | $10.67 | $10.67 | 210,392 |
| 2022-01-14 | $11.24 | $11.34 | $10.52 | $10.94 | $10.94 | 372,901 |
| 2022-01-13 | $11.75 | $11.88 | $11.24 | $11.32 | $11.32 | 133,272 |
| 2022-01-12 | $12.40 | $12.43 | $11.74 | $11.81 | $11.81 | 343,663 |
| 2022-01-11 | $12.55 | $12.98 | $11.91 | $12.37 | $12.37 | 140,640 |
| 2022-01-10 | $12.18 | $12.51 | $11.66 | $12.30 | $12.30 | 235,322 |
| 2022-01-07 | $12.14 | $12.87 | $12.00 | $12.17 | $12.17 | 103,708 |
| 2022-01-06 | $12.23 | $12.48 | $11.86 | $12.16 | $12.16 | 145,080 |
| 2022-01-05 | $12.74 | $13.22 | $12.15 | $12.28 | $12.28 | 343,593 |
| 2022-01-04 | $13.94 | $13.94 | $12.61 | $12.83 | $12.83 | 610,050 |
| 2022-01-03 | $14.17 | $14.48 | $13.51 | $13.88 | $13.88 | 174,628 |
| 2021-12-31 | $13.54 | $14.39 | $13.22 | $13.98 | $13.98 | 182,536 |
| 2021-12-30 | $13.51 | $13.99 | $13.16 | $13.23 | $13.23 | 226,968 |
| 2021-12-29 | $13.53 | $13.78 | $13.20 | $13.38 | $13.38 | 120,935 |
| 2021-12-28 | $14.52 | $14.94 | $13.25 | $13.63 | $13.63 | 233,478 |
| 2021-12-27 | $14.62 | $14.85 | $14.35 | $14.64 | $14.64 | 120,943 |
| 2021-12-23 | $13.73 | $14.78 | $13.55 | $14.54 | $14.54 | 129,653 |
| 2021-12-22 | $13.59 | $13.86 | $13.25 | $13.71 | $13.71 | 160,720 |
| 2021-12-21 | $14.01 | $14.03 | $13.29 | $13.52 | $13.52 | 197,648 |
| 2021-12-20 | $13.89 | $14.41 | $13.08 | $13.88 | $13.88 | 263,819 |
| 2021-12-17 | $13.90 | $14.59 | $13.59 | $14.02 | $14.02 | 2,485,758 |
| 2021-12-16 | $15.07 | $15.27 | $13.56 | $14.01 | $14.01 | 318,777 |
| 2021-12-15 | $13.56 | $15.06 | $13.03 | $15.00 | $15.00 | 444,952 |
| 2021-12-14 | $14.23 | $14.23 | $13.00 | $13.34 | $13.34 | 331,016 |
| 2021-12-13 | $14.51 | $15.02 | $13.92 | $14.23 | $14.23 | 363,811 |
| 2021-12-10 | $14.84 | $15.27 | $14.26 | $14.42 | $14.42 | 240,494 |
| 2021-12-09 | $15.24 | $16.02 | $14.61 | $14.70 | $14.70 | 322,480 |
| 2021-12-08 | $15.50 | $15.64 | $14.79 | $15.50 | $15.50 | 163,152 |
| 2021-12-07 | $14.55 | $16.05 | $14.55 | $15.40 | $15.40 | 367,425 |
| 2021-12-06 | $14.79 | $14.93 | $14.06 | $14.43 | $14.43 | 382,861 |
| 2021-12-03 | $16.03 | $16.14 | $14.50 | $14.84 | $14.84 | 659,368 |
| 2021-12-02 | $16.30 | $16.58 | $15.80 | $16.09 | $16.09 | 309,710 |
| 2021-12-01 | $17.49 | $17.91 | $16.35 | $16.35 | $16.35 | 506,609 |
| 2021-11-30 | $15.96 | $17.18 | $15.68 | $17.00 | $17.00 | 412,710 |
| 2021-11-29 | $16.60 | $17.83 | $16.06 | $16.21 | $16.21 | 398,757 |
| 2021-11-26 | $18.40 | $19.02 | $15.89 | $16.33 | $16.33 | 386,127 |
| 2021-11-24 | $18.37 | $19.45 | $17.80 | $18.99 | $18.99 | 188,473 |
| 2021-11-23 | $18.82 | $18.95 | $17.76 | $18.38 | $18.38 | 252,570 |
| 2021-11-22 | $21.39 | $21.55 | $18.72 | $18.82 | $18.82 | 248,803 |
| 2021-11-19 | $22.32 | $23.21 | $21.41 | $21.45 | $21.45 | 207,064 |
| 2021-11-18 | $22.81 | $22.97 | $21.82 | $22.33 | $22.33 | 173,055 |
| 2021-11-17 | $22.41 | $23.49 | $21.87 | $22.57 | $22.57 | 202,411 |
| 2021-11-16 | $22.48 | $22.91 | $21.90 | $22.64 | $22.64 | 100,445 |
| 2021-11-15 | $22.21 | $22.91 | $21.63 | $22.58 | $22.58 | 172,821 |
| 2021-11-12 | $22.34 | $22.42 | $21.51 | $22.00 | $22.00 | 190,869 |
| 2021-11-11 | $22.99 | $23.67 | $21.39 | $22.18 | $22.18 | 213,137 |
| 2021-11-10 | $23.33 | $24.12 | $22.71 | $22.80 | $22.80 | 136,180 |
| 2021-11-09 | $23.86 | $23.99 | $22.50 | $23.42 | $23.42 | 225,407 |
| 2021-11-08 | $23.75 | $24.56 | $23.71 | $24.12 | $24.12 | 83,268 |
| 2021-11-05 | $24.31 | $24.39 | $23.26 | $23.57 | $23.57 | 142,480 |
| 2021-11-04 | $24.11 | $25.00 | $23.88 | $24.10 | $24.10 | 149,599 |
| 2021-11-03 | $23.74 | $24.20 | $23.16 | $24.03 | $24.03 | 188,918 |
| 2021-11-02 | $23.51 | $24.25 | $23.00 | $23.82 | $23.82 | 124,868 |
| 2021-11-01 | $22.56 | $23.70 | $22.55 | $23.60 | $23.60 | 142,243 |
| 2021-10-29 | $22.74 | $22.96 | $22.41 | $22.52 | $22.52 | 106,507 |
| 2021-10-28 | $22.37 | $22.70 | $22.12 | $22.66 | $22.66 | 129,793 |
| 2021-10-27 | $22.56 | $22.91 | $22.00 | $22.05 | $22.05 | 98,303 |
| 2021-10-26 | $23.09 | $23.09 | $22.32 | $22.75 | $22.75 | 97,748 |
| 2021-10-25 | $23.01 | $23.58 | $22.71 | $22.90 | $22.90 | 69,412 |
| 2021-10-22 | $22.60 | $23.22 | $22.01 | $23.02 | $23.02 | 100,142 |
| 2021-10-21 | $22.83 | $23.71 | $22.43 | $22.74 | $22.74 | 66,903 |
| 2021-10-20 | $21.36 | $23.37 | $20.50 | $22.71 | $22.71 | 963,915 |
| 2021-10-19 | $21.52 | $21.98 | $21.02 | $21.40 | $21.40 | 118,617 |
| 2021-10-18 | $21.56 | $22.00 | $20.77 | $21.18 | $21.18 | 291,088 |
| 2021-10-15 | $24.45 | $24.51 | $21.41 | $21.60 | $21.60 | 239,995 |
| 2021-10-14 | $24.92 | $25.13 | $23.81 | $24.00 | $24.00 | 122,904 |
| 2021-10-13 | $24.82 | $25.50 | $24.32 | $24.58 | $24.58 | 84,149 |
| 2021-10-12 | $25.54 | $25.54 | $23.95 | $24.85 | $24.85 | 86,083 |
| 2021-10-11 | $24.24 | $24.51 | $23.25 | $23.88 | $23.88 | 143,055 |
| 2021-10-08 | $25.27 | $25.53 | $24.25 | $24.26 | $24.26 | 90,928 |
| 2021-10-07 | $24.96 | $26.44 | $24.84 | $25.24 | $25.24 | 167,652 |
| 2021-10-06 | $24.82 | $25.48 | $24.17 | $24.86 | $24.86 | 149,907 |
| 2021-10-05 | $25.68 | $26.30 | $24.97 | $25.11 | $25.11 | 592,413 |
| 2021-10-04 | $26.06 | $26.31 | $25.09 | $25.49 | $25.49 | 147,926 |
| 2021-10-01 | $26.16 | $26.43 | $25.00 | $26.05 | $26.05 | 247,816 |
| 2021-09-30 | $26.64 | $26.83 | $25.21 | $25.87 | $25.87 | 165,690 |
| 2021-09-29 | $27.43 | $27.43 | $26.26 | $26.35 | $26.35 | 92,199 |
| 2021-09-28 | $28.22 | $28.32 | $27.00 | $27.26 | $27.26 | 103,075 |
| 2021-09-27 | $27.71 | $28.86 | $27.71 | $28.40 | $28.40 | 102,160 |
| 2021-09-24 | $27.26 | $27.91 | $26.65 | $27.39 | $27.39 | 165,145 |
| 2021-09-23 | $27.24 | $28.50 | $26.29 | $27.51 | $27.51 | 371,891 |
| 2021-09-22 | $27.35 | $28.13 | $26.73 | $26.99 | $26.99 | 73,731 |
| 2021-09-21 | $27.12 | $28.05 | $26.57 | $26.97 | $26.97 | 116,133 |
| 2021-09-20 | $26.68 | $27.91 | $26.30 | $26.86 | $26.86 | 168,847 |
| 2021-09-17 | $26.82 | $27.97 | $25.74 | $27.50 | $27.50 | 429,137 |
| 2021-09-16 | $26.83 | $27.40 | $25.45 | $26.91 | $26.91 | 131,184 |
| 2021-09-15 | $26.52 | $27.81 | $26.41 | $26.79 | $26.79 | 220,907 |
| 2021-09-14 | $27.59 | $27.59 | $26.48 | $26.74 | $26.74 | 91,146 |
| 2021-09-13 | $28.02 | $28.02 | $26.81 | $27.35 | $27.35 | 172,338 |
| 2021-09-10 | $28.61 | $28.80 | $27.64 | $27.93 | $27.93 | 160,423 |
| 2021-09-09 | $28.48 | $29.81 | $28.36 | $28.50 | $28.50 | 111,909 |
| 2021-09-08 | $29.58 | $30.21 | $28.25 | $28.50 | $28.50 | 121,827 |
| 2021-09-07 | $29.89 | $30.39 | $29.02 | $29.72 | $29.72 | 117,089 |
| 2021-09-03 | $32.11 | $33.00 | $29.01 | $30.06 | $30.06 | 176,575 |
| 2021-09-02 | $31.46 | $33.28 | $31.13 | $32.25 | $32.25 | 98,088 |
| 2021-09-01 | $30.49 | $32.03 | $29.98 | $31.11 | $31.11 | 144,057 |
| 2021-08-31 | $30.19 | $31.25 | $29.26 | $30.07 | $30.07 | 169,534 |
| 2021-08-30 | $31.17 | $31.49 | $29.78 | $29.98 | $29.98 | 142,705 |
| 2021-08-27 | $29.57 | $31.97 | $29.18 | $31.00 | $31.00 | 255,402 |
| 2021-08-26 | $29.59 | $31.05 | $28.09 | $29.75 | $29.75 | 296,537 |
| 2021-08-25 | $29.84 | $30.96 | $28.92 | $29.95 | $29.95 | 93,605 |
| 2021-08-24 | $29.94 | $30.03 | $29.09 | $29.69 | $29.69 | 67,625 |
| 2021-08-23 | $29.75 | $30.98 | $29.31 | $30.01 | $30.01 | 239,511 |
| 2021-08-20 | $27.80 | $30.09 | $27.15 | $29.24 | $29.24 | 172,722 |
| 2021-08-19 | $28.16 | $30.83 | $27.35 | $27.54 | $27.54 | 233,706 |
| 2021-08-18 | $29.33 | $30.74 | $28.41 | $28.59 | $28.59 | 113,893 |
| 2021-08-17 | $28.91 | $29.50 | $28.00 | $29.47 | $29.47 | 142,642 |
| 2021-08-16 | $29.66 | $30.67 | $28.52 | $29.51 | $29.51 | 197,370 |
| 2021-08-13 | $30.96 | $31.10 | $29.68 | $30.12 | $30.12 | 163,775 |
| 2021-08-12 | $29.82 | $31.42 | $29.27 | $31.27 | $31.27 | 274,802 |
| 2021-08-11 | $29.39 | $30.98 | $29.39 | $30.02 | $30.02 | 205,287 |
| 2021-08-10 | $30.00 | $30.70 | $27.82 | $29.02 | $29.02 | 340,964 |
| 2021-08-09 | $29.18 | $30.33 | $28.49 | $29.64 | $29.64 | 197,504 |
| 2021-08-06 | $32.33 | $32.62 | $27.61 | $28.95 | $28.95 | 397,234 |
| 2021-08-05 | $27.68 | $30.09 | $27.68 | $29.77 | $29.77 | 287,673 |
| 2021-08-04 | $28.39 | $29.93 | $26.48 | $27.65 | $27.65 | 217,921 |
| 2021-08-03 | $28.58 | $29.64 | $27.57 | $28.75 | $28.75 | 234,051 |
| 2021-08-02 | $28.15 | $30.24 | $28.15 | $28.80 | $28.80 | 361,215 |
| 2021-07-30 | $28.73 | $29.23 | $27.05 | $28.03 | $28.03 | 674,855 |
| 2021-07-29 | $29.81 | $30.80 | $28.84 | $28.93 | $28.93 | 255,826 |
| 2021-07-28 | $32.45 | $33.51 | $28.87 | $29.36 | $29.36 | 891,662 |
| 2021-07-27 | $33.17 | $34.30 | $30.63 | $32.03 | $32.03 | 223,559 |
| 2021-07-26 | $34.70 | $35.43 | $32.45 | $33.22 | $33.22 | 141,886 |
| 2021-07-23 | $35.00 | $35.40 | $32.15 | $34.19 | $34.19 | 138,057 |
| 2021-07-22 | $37.15 | $38.75 | $34.84 | $34.97 | $34.97 | 92,397 |
| 2021-07-21 | $36.47 | $37.61 | $35.53 | $37.30 | $37.30 | 233,906 |
| 2021-07-20 | $36.55 | $36.79 | $35.27 | $36.08 | $36.08 | 238,283 |
| 2021-07-19 | $35.61 | $38.26 | $35.61 | $36.49 | $36.49 | 164,812 |
| 2021-07-16 | $38.76 | $38.76 | $37.50 | $37.64 | $37.64 | 198,154 |
| 2021-07-15 | $38.71 | $39.82 | $37.21 | $38.01 | $38.01 | 134,586 |
| 2021-07-14 | $41.43 | $41.43 | $38.90 | $39.02 | $39.02 | 124,341 |
| 2021-07-13 | $42.15 | $42.31 | $40.65 | $40.75 | $40.75 | 131,888 |
| 2021-07-12 | $42.96 | $43.83 | $41.55 | $42.80 | $42.80 | 66,095 |
| 2021-07-09 | $42.83 | $44.65 | $42.07 | $43.24 | $43.24 | 88,385 |
| 2021-07-08 | $40.50 | $43.41 | $40.50 | $42.28 | $42.28 | 122,037 |
| 2021-07-07 | $43.84 | $44.70 | $41.53 | $41.80 | $41.80 | 147,558 |
| 2021-07-06 | $46.02 | $46.49 | $43.98 | $44.28 | $44.28 | 105,565 |
| 2021-07-02 | $47.00 | $47.00 | $43.30 | $45.67 | $45.67 | 301,277 |
| 2021-07-01 | $45.06 | $46.79 | $43.89 | $46.61 | $46.61 | 129,142 |
| 2021-06-30 | $43.98 | $47.60 | $43.98 | $45.74 | $45.74 | 159,033 |
| 2021-06-29 | $46.97 | $46.97 | $43.97 | $44.43 | $44.43 | 132,322 |
| 2021-06-28 | $46.11 | $47.97 | $45.63 | $46.55 | $46.55 | 158,981 |
| 2021-06-25 | $47.71 | $47.71 | $45.48 | $45.99 | $45.99 | 485,545 |
| 2021-06-24 | $44.33 | $47.48 | $44.24 | $47.32 | $47.32 | 127,740 |
| 2021-06-23 | $43.41 | $44.96 | $42.63 | $44.08 | $44.08 | 167,868 |
| 2021-06-22 | $43.98 | $44.38 | $41.53 | $43.28 | $43.28 | 142,323 |
| 2021-06-21 | $42.64 | $46.96 | $41.07 | $44.28 | $44.28 | 244,204 |
| 2021-06-18 | $42.84 | $44.25 | $39.99 | $42.58 | $42.58 | 1,327,522 |
| 2021-06-17 | $49.17 | $50.28 | $44.35 | $44.53 | $44.53 | 244,217 |
| 2021-06-16 | $49.23 | $52.71 | $47.77 | $49.95 | $49.95 | 222,966 |
| 2021-06-15 | $49.11 | $50.77 | $47.22 | $49.42 | $49.42 | 99,739 |
| 2021-06-14 | $45.49 | $50.22 | $45.49 | $49.00 | $49.00 | 170,278 |
| 2021-06-11 | $45.01 | $45.68 | $43.06 | $45.40 | $45.40 | 81,997 |
| 2021-06-10 | $44.67 | $46.31 | $44.12 | $44.99 | $44.99 | 75,144 |
| 2021-06-09 | $46.93 | $47.82 | $45.09 | $45.40 | $45.40 | 100,645 |
| 2021-06-08 | $48.86 | $49.91 | $46.61 | $46.75 | $46.75 | 86,870 |
| 2021-06-07 | $47.17 | $49.75 | $45.31 | $48.49 | $48.49 | 155,706 |
| 2021-06-04 | $47.06 | $49.50 | $46.66 | $47.41 | $47.41 | 64,892 |
| 2021-06-03 | $45.07 | $48.15 | $44.91 | $46.63 | $46.63 | 147,497 |
| 2021-06-02 | $46.06 | $47.15 | $44.03 | $45.57 | $45.57 | 130,418 |
| 2021-06-01 | $48.15 | $48.46 | $45.14 | $46.03 | $46.03 | 123,690 |
| 2021-05-28 | $49.21 | $51.39 | $47.77 | $47.94 | $47.94 | 95,274 |
| 2021-05-27 | $47.21 | $50.16 | $47.00 | $49.30 | $49.30 | 153,922 |
| 2021-05-26 | $45.12 | $47.32 | $44.71 | $46.85 | $46.85 | 150,108 |
| 2021-05-25 | $45.70 | $46.74 | $44.34 | $44.73 | $44.73 | 225,816 |
| 2021-05-24 | $46.80 | $46.80 | $45.11 | $45.20 | $45.20 | 202,109 |
| 2021-05-21 | $48.10 | $50.40 | $45.98 | $46.34 | $46.34 | 144,513 |
| 2021-05-20 | $44.96 | $47.88 | $44.96 | $47.37 | $47.37 | 167,855 |
| 2021-05-19 | $46.00 | $46.26 | $43.38 | $44.65 | $44.65 | 120,518 |
| 2021-05-18 | $47.77 | $49.80 | $46.76 | $47.01 | $47.01 | 147,580 |
| 2021-05-17 | $44.08 | $48.26 | $41.48 | $47.06 | $47.06 | 133,287 |
| 2021-05-14 | $42.52 | $48.00 | $40.54 | $44.70 | $44.70 | 192,387 |
| 2021-05-13 | $42.00 | $44.33 | $40.16 | $41.09 | $41.09 | 172,273 |
| 2021-05-12 | $43.94 | $44.68 | $41.74 | $42.07 | $42.07 | 164,426 |
| 2021-05-11 | $42.06 | $45.39 | $40.31 | $44.96 | $44.96 | 167,169 |
| 2021-05-10 | $45.79 | $45.79 | $43.21 | $43.49 | $43.49 | 115,605 |
| 2021-05-07 | $45.11 | $47.55 | $44.33 | $45.82 | $45.82 | 107,147 |
| 2021-05-06 | $49.90 | $50.94 | $42.19 | $44.44 | $44.44 | 320,001 |
| 2021-05-05 | $48.68 | $51.93 | $48.45 | $49.91 | $49.91 | 167,213 |
| 2021-05-04 | $58.20 | $58.31 | $47.13 | $48.66 | $48.66 | 382,944 |
| 2021-05-03 | $58.50 | $59.97 | $57.50 | $59.02 | $59.02 | 173,808 |
| 2021-04-30 | $53.50 | $58.20 | $53.50 | $57.49 | $57.49 | 301,073 |
| 2021-04-29 | $54.00 | $57.81 | $52.26 | $54.87 | $54.87 | 293,556 |
| 2021-04-28 | $52.40 | $53.96 | $50.76 | $53.74 | $53.74 | 193,567 |
| 2021-04-27 | $51.72 | $54.20 | $51.00 | $52.77 | $52.77 | 369,826 |
| 2021-04-26 | $45.84 | $52.50 | $45.37 | $51.13 | $51.13 | 465,927 |
| 2021-04-23 | $43.73 | $46.69 | $42.54 | $45.69 | $45.69 | 283,249 |
| 2021-04-22 | $40.87 | $44.41 | $40.87 | $43.28 | $43.28 | 204,043 |
| 2021-04-21 | $39.68 | $41.84 | $38.49 | $41.52 | $41.52 | 181,296 |
| 2021-04-20 | $39.79 | $40.41 | $37.57 | $39.76 | $39.76 | 248,582 |
| 2021-04-19 | $41.28 | $41.85 | $38.54 | $40.06 | $40.06 | 358,349 |
| 2021-04-16 | $40.93 | $43.32 | $40.14 | $41.84 | $41.84 | 369,383 |
| 2021-04-15 | $42.94 | $43.27 | $39.61 | $40.35 | $40.35 | 467,271 |
| 2021-04-14 | $41.03 | $43.25 | $40.44 | $41.92 | $41.92 | 497,817 |
| 2021-04-13 | $42.50 | $44.31 | $39.45 | $40.67 | $40.67 | 300,158 |
| 2021-04-12 | $48.92 | $48.92 | $41.52 | $42.12 | $42.12 | 307,018 |
| 2021-04-09 | $58.41 | $60.00 | $46.15 | $48.93 | $48.93 | 760,767 |
| 2021-04-08 | $56.99 | $61.26 | $55.74 | $59.19 | $59.19 | 558,071 |
| 2021-04-07 | $54.05 | $57.47 | $52.40 | $55.70 | $55.70 | 390,865 |
| 2021-04-06 | $64.16 | $64.55 | $54.72 | $55.92 | $55.92 | 450,665 |
| 2021-04-05 | $62.88 | $68.14 | $59.27 | $64.31 | $64.31 | 411,532 |
| 2021-04-01 | $49.30 | $64.90 | $48.27 | $63.57 | $63.57 | 2,439,973 |
| 2021-03-31 | $41.68 | $44.52 | $41.37 | $44.01 | $44.01 | 322,193 |
| 2021-03-30 | $47.50 | $47.50 | $41.00 | $42.01 | $42.01 | 608,744 |
| 2021-03-29 | $49.10 | $49.78 | $46.45 | $48.84 | $48.84 | 111,010 |
| 2021-03-26 | $48.23 | $50.15 | $46.69 | $49.20 | $49.20 | 72,450 |
| 2021-03-25 | $50.00 | $52.13 | $46.97 | $48.08 | $48.08 | 136,699 |
| 2021-03-24 | $51.26 | $52.07 | $47.32 | $49.65 | $49.65 | 144,862 |
| 2021-03-23 | $54.76 | $54.95 | $49.39 | $50.86 | $50.86 | 279,467 |
| 2021-03-22 | $61.71 | $62.58 | $52.92 | $53.98 | $53.98 | 309,498 |
| 2021-03-19 | $66.39 | $68.61 | $61.91 | $64.10 | $64.10 | 1,592,752 |
| 2021-03-18 | $66.74 | $66.74 | $62.93 | $64.46 | $64.46 | 180,583 |
| 2021-03-17 | $77.11 | $77.11 | $65.12 | $67.66 | $67.66 | 281,579 |
| 2021-03-16 | $72.04 | $76.24 | $71.15 | $74.14 | $74.14 | 150,369 |
| 2021-03-15 | $69.94 | $78.22 | $69.94 | $72.00 | $72.00 | 151,829 |
| 2021-03-12 | $68.52 | $70.68 | $66.87 | $69.56 | $69.56 | 124,723 |
| 2021-03-11 | $65.00 | $69.67 | $63.65 | $69.09 | $69.09 | 173,963 |
| 2021-03-10 | $65.24 | $66.63 | $59.03 | $63.87 | $63.87 | 138,933 |
| 2021-03-09 | $60.42 | $65.42 | $59.87 | $64.72 | $64.72 | 182,414 |
| 2021-03-08 | $61.73 | $66.32 | $57.43 | $58.42 | $58.42 | 141,644 |
| 2021-03-05 | $61.87 | $61.88 | $51.53 | $60.18 | $60.18 | 162,012 |
| 2021-03-04 | $57.35 | $61.95 | $54.55 | $59.64 | $59.64 | 174,727 |
| 2021-03-03 | $59.73 | $60.80 | $56.28 | $58.64 | $58.64 | 144,872 |
| 2021-03-02 | $55.65 | $61.71 | $54.75 | $59.81 | $59.81 | 129,203 |
| 2021-03-01 | $48.89 | $58.99 | $46.70 | $56.61 | $56.61 | 159,832 |
| 2021-02-26 | $56.32 | $59.00 | $46.23 | $48.87 | $48.87 | 180,653 |
| 2021-02-25 | $61.34 | $63.19 | $56.64 | $57.14 | $57.14 | 139,711 |
| 2021-02-24 | $56.70 | $63.52 | $56.70 | $61.85 | $61.85 | 103,945 |
| 2021-02-23 | $68.11 | $71.98 | $54.09 | $59.10 | $59.10 | 224,428 |
| 2021-02-22 | $68.00 | $77.03 | $65.54 | $68.66 | $68.66 | 314,479 |
| 2021-02-19 | $53.63 | $67.45 | $53.39 | $64.47 | $64.47 | 131,685 |
| 2021-02-18 | $56.63 | $57.50 | $52.78 | $53.99 | $53.99 | 64,567 |
| 2021-02-17 | $51.33 | $57.37 | $51.18 | $56.22 | $56.22 | 82,115 |
| 2021-02-16 | $50.86 | $54.18 | $48.43 | $52.48 | $52.48 | 79,625 |
| 2021-02-12 | $48.45 | $52.23 | $47.26 | $49.78 | $49.78 | 46,685 |
| 2021-02-11 | $51.85 | $51.88 | $47.29 | $48.36 | $48.36 | 75,755 |
| 2021-02-10 | $47.58 | $51.67 | $47.23 | $50.04 | $50.04 | 113,972 |
| 2021-02-09 | $44.05 | $49.00 | $43.59 | $47.53 | $47.53 | 66,482 |
| 2021-02-08 | $41.79 | $45.00 | $40.85 | $44.48 | $44.48 | 78,442 |
| 2021-02-05 | $39.23 | $41.69 | $38.17 | $41.42 | $41.42 | 52,772 |
| 2021-02-04 | $39.60 | $40.08 | $37.77 | $38.51 | $38.51 | 41,849 |
| 2021-02-03 | $38.41 | $40.76 | $37.16 | $39.85 | $39.85 | 65,493 |
| 2021-02-02 | $36.03 | $39.00 | $35.37 | $38.99 | $38.99 | 42,794 |
| 2021-02-01 | $35.75 | $36.59 | $34.28 | $35.62 | $35.62 | 33,823 |
| 2021-01-29 | $34.06 | $35.71 | $33.58 | $35.05 | $35.05 | 42,255 |
| 2021-01-28 | $34.17 | $35.92 | $33.84 | $34.07 | $34.07 | 38,557 |
| 2021-01-27 | $36.91 | $37.70 | $33.32 | $33.97 | $33.97 | 115,850 |
| 2021-01-26 | $39.80 | $40.00 | $37.27 | $38.06 | $38.06 | 45,303 |
| 2021-01-25 | $39.08 | $40.00 | $37.52 | $39.80 | $39.80 | 41,174 |
| 2021-01-22 | $36.40 | $39.47 | $35.86 | $38.96 | $38.96 | 63,771 |
| 2021-01-21 | $37.11 | $37.82 | $35.73 | $36.24 | $36.24 | 49,633 |
| 2021-01-20 | $36.84 | $37.85 | $36.60 | $37.08 | $37.08 | 71,814 |
| 2021-01-19 | $35.52 | $37.88 | $34.26 | $37.03 | $37.03 | 114,589 |
| 2021-01-15 | $33.93 | $35.50 | $32.99 | $35.01 | $35.01 | 66,259 |
| 2021-01-14 | $33.22 | $34.40 | $33.22 | $34.38 | $34.38 | 26,008 |
| 2021-01-13 | $32.53 | $34.48 | $32.51 | $33.18 | $33.18 | 45,800 |
| 2021-01-12 | $32.71 | $33.27 | $32.18 | $32.80 | $32.80 | 42,308 |
| 2021-01-11 | $32.98 | $33.90 | $32.10 | $32.55 | $32.55 | 49,969 |
| 2021-01-08 | $33.83 | $34.30 | $32.59 | $33.63 | $33.63 | 40,372 |
| 2021-01-07 | $33.15 | $34.25 | $32.67 | $33.77 | $33.77 | 61,096 |
| 2021-01-06 | $31.04 | $34.03 | $30.92 | $33.04 | $33.04 | 98,846 |
| 2021-01-05 | $31.09 | $31.85 | $30.12 | $30.50 | $30.50 | 109,211 |
| 2021-01-04 | $31.75 | $32.53 | $29.59 | $31.32 | $31.32 | 168,315 |
| 2020-12-31 | $33.49 | $33.49 | $30.49 | $30.77 | $30.77 | 70,498 |
| 2020-12-30 | $33.61 | $34.86 | $32.99 | $33.56 | $33.56 | 50,514 |
| 2020-12-29 | $34.09 | $34.43 | $32.29 | $33.63 | $33.63 | 69,906 |
| 2020-12-28 | $33.87 | $34.42 | $33.70 | $33.78 | $33.78 | 85,141 |
| 2020-12-24 | $34.11 | $34.99 | $33.32 | $33.90 | $33.90 | 28,735 |
| 2020-12-23 | $33.29 | $34.64 | $32.75 | $33.84 | $33.84 | 92,480 |
| 2020-12-22 | $33.80 | $35.28 | $32.39 | $33.27 | $33.27 | 204,055 |
| 2020-12-21 | $32.18 | $33.97 | $29.95 | $33.89 | $33.89 | 93,628 |
| 2020-12-18 | $33.03 | $33.73 | $31.33 | $31.73 | $31.73 | 1,130,019 |
| 2020-12-17 | $32.03 | $34.44 | $32.03 | $33.34 | $33.34 | 86,352 |
| 2020-12-16 | $33.15 | $33.76 | $31.81 | $32.14 | $32.14 | 80,853 |
| 2020-12-15 | $31.93 | $34.31 | $31.85 | $33.55 | $33.55 | 180,361 |
| 2020-12-14 | $32.12 | $33.41 | $30.82 | $31.85 | $31.85 | 121,017 |
| 2020-12-11 | $31.65 | $32.92 | $31.07 | $31.57 | $31.57 | 143,798 |
| 2020-12-10 | $30.52 | $32.90 | $30.37 | $32.04 | $32.04 | 115,769 |
| 2020-12-09 | $30.86 | $31.93 | $30.18 | $30.59 | $30.59 | 327,861 |
| 2020-12-08 | $30.65 | $31.97 | $30.23 | $30.67 | $30.67 | 305,856 |
| 2020-12-07 | $31.37 | $31.97 | $30.00 | $30.75 | $30.75 | 200,702 |
| 2020-12-04 | $30.00 | $31.55 | $28.44 | $31.45 | $31.45 | 269,778 |
| 2020-12-03 | $29.99 | $30.55 | $29.61 | $29.69 | $29.69 | 96,779 |
| 2020-12-02 | $31.43 | $32.30 | $29.38 | $29.54 | $29.54 | 256,641 |
| 2020-12-01 | $31.28 | $33.51 | $30.75 | $32.75 | $32.75 | 100,433 |
| 2020-11-30 | $32.85 | $33.46 | $30.49 | $31.03 | $31.03 | 249,330 |
| 2020-11-27 | $31.55 | $34.48 | $31.35 | $32.97 | $32.97 | 50,549 |
| 2020-11-25 | $29.62 | $32.02 | $29.13 | $31.38 | $31.38 | 97,340 |
| 2020-11-24 | $30.13 | $30.82 | $29.31 | $29.43 | $29.43 | 94,203 |
| 2020-11-23 | $30.69 | $30.74 | $29.82 | $30.02 | $30.02 | 64,362 |
| 2020-11-20 | $29.53 | $31.14 | $29.53 | $30.43 | $30.43 | 54,175 |
| 2020-11-19 | $29.58 | $30.77 | $29.54 | $30.13 | $30.13 | 59,887 |
| 2020-11-18 | $31.29 | $31.80 | $29.45 | $29.55 | $29.55 | 87,375 |
| 2020-11-17 | $29.84 | $31.45 | $29.66 | $30.86 | $30.86 | 84,370 |
| 2020-11-16 | $30.46 | $30.96 | $29.20 | $30.33 | $30.33 | 89,950 |
| 2020-11-13 | $29.44 | $30.71 | $26.82 | $29.86 | $29.86 | 70,800 |
| 2020-11-12 | $29.86 | $30.30 | $28.56 | $29.41 | $29.41 | 89,263 |
| 2020-11-11 | $30.09 | $31.19 | $29.49 | $30.18 | $30.18 | 59,482 |
| 2020-11-10 | $30.40 | $30.91 | $29.27 | $30.10 | $30.10 | 72,927 |
| 2020-11-09 | $30.42 | $30.73 | $29.70 | $30.24 | $30.24 | 73,736 |
| 2020-11-06 | $30.99 | $31.25 | $28.97 | $29.69 | $29.69 | 71,444 |
| 2020-11-05 | $31.93 | $32.72 | $30.57 | $31.22 | $31.22 | 72,790 |
| 2020-11-04 | $31.05 | $33.90 | $31.05 | $31.90 | $31.90 | 76,441 |
| 2020-11-03 | $30.56 | $31.43 | $29.89 | $30.81 | $30.81 | 60,286 |
| 2020-11-02 | $29.57 | $30.61 | $29.30 | $30.20 | $30.20 | 67,038 |
| 2020-10-30 | $30.98 | $31.24 | $28.61 | $29.39 | $29.39 | 121,605 |
| 2020-10-29 | $32.08 | $32.22 | $30.93 | $31.25 | $31.25 | 139,435 |
| 2020-10-28 | $31.99 | $32.92 | $30.91 | $31.99 | $31.99 | 104,456 |
| 2020-10-27 | $32.03 | $33.41 | $31.72 | $32.14 | $32.14 | 168,677 |
| 2020-10-26 | $32.83 | $32.83 | $31.69 | $32.08 | $32.08 | 82,914 |
| 2020-10-23 | $32.73 | $32.83 | $31.75 | $32.68 | $32.68 | 117,644 |
| 2020-10-22 | $32.20 | $32.92 | $31.35 | $32.40 | $32.40 | 98,360 |
| 2020-10-21 | $33.07 | $33.56 | $32.21 | $32.40 | $32.40 | 37,166 |
| 2020-10-20 | $31.40 | $32.94 | $30.85 | $32.93 | $32.93 | 70,839 |
| 2020-10-19 | $32.20 | $32.87 | $30.97 | $31.52 | $31.52 | 63,255 |
| 2020-10-16 | $32.35 | $33.00 | $31.58 | $32.00 | $32.00 | 342,113 |
| 2020-10-15 | $32.70 | $33.19 | $31.76 | $32.44 | $32.44 | 168,018 |
| 2020-10-14 | $33.96 | $34.77 | $32.50 | $33.00 | $33.00 | 43,062 |
| 2020-10-13 | $32.80 | $33.86 | $32.25 | $33.65 | $33.65 | 42,282 |
| 2020-10-12 | $34.55 | $36.21 | $31.65 | $32.80 | $32.80 | 91,539 |
| 2020-10-09 | $33.28 | $35.70 | $33.28 | $35.00 | $35.00 | 94,315 |
| 2020-10-08 | $33.27 | $33.27 | $32.35 | $32.91 | $32.91 | 44,998 |
| 2020-10-07 | $33.18 | $33.75 | $32.42 | $32.99 | $32.99 | 102,222 |
| 2020-10-06 | $31.82 | $34.20 | $31.69 | $33.23 | $33.23 | 103,612 |
| 2020-10-05 | $31.70 | $32.92 | $30.50 | $31.73 | $31.73 | 260,227 |
| 2020-10-02 | $30.58 | $32.05 | $30.51 | $31.46 | $31.46 | 127,434 |
| 2020-10-01 | $32.01 | $32.38 | $30.44 | $30.96 | $30.96 | 100,118 |
| 2020-09-30 | $30.90 | $33.88 | $30.90 | $31.82 | $31.82 | 61,156 |
| 2020-09-29 | $32.33 | $32.48 | $30.29 | $30.98 | $30.98 | 75,454 |
| 2020-09-28 | $32.58 | $32.90 | $31.40 | $32.19 | $32.19 | 75,017 |
| 2020-09-25 | $30.50 | $34.36 | $30.07 | $32.20 | $32.20 | 126,234 |
| 2020-09-24 | $29.81 | $31.66 | $28.98 | $30.70 | $30.70 | 77,500 |
| 2020-09-23 | $29.66 | $30.66 | $29.38 | $29.85 | $29.85 | 93,779 |
| 2020-09-22 | $31.41 | $31.41 | $29.55 | $29.94 | $29.94 | 403,467 |
| 2020-09-21 | $32.78 | $34.11 | $29.98 | $31.29 | $31.29 | 337,836 |
| 2020-09-18 | $33.00 | $35.34 | $31.95 | $33.58 | $33.58 | 2,245,478 |
| 2020-09-17 | $30.89 | $33.95 | $29.99 | $33.01 | $33.01 | 235,278 |
| 2020-09-16 | $31.38 | $32.12 | $30.83 | $31.51 | $31.51 | 191,868 |
| 2020-09-15 | $31.54 | $32.85 | $30.20 | $31.09 | $31.09 | 219,192 |
| 2020-09-14 | $27.58 | $34.34 | $27.45 | $31.11 | $31.11 | 1,201,784 |
| 2020-09-11 | $27.32 | $28.75 | $26.64 | $26.78 | $26.78 | 416,638 |
| 2020-09-10 | $26.68 | $29.37 | $26.68 | $27.16 | $27.16 | 450,481 |
| 2020-09-09 | $24.28 | $28.29 | $24.28 | $26.45 | $26.45 | 424,345 |
| 2020-09-08 | $25.10 | $26.77 | $23.90 | $24.08 | $24.08 | 220,555 |
| 2020-09-04 | $24.96 | $25.65 | $23.25 | $25.30 | $25.30 | 122,491 |
| 2020-09-03 | $25.98 | $26.18 | $24.31 | $24.91 | $24.91 | 107,507 |
| 2020-09-02 | $23.96 | $26.90 | $23.96 | $25.73 | $25.73 | 114,505 |
| 2020-09-01 | $25.34 | $25.82 | $24.47 | $25.56 | $25.56 | 139,159 |
| 2020-08-31 | $23.84 | $26.35 | $23.24 | $25.62 | $25.62 | 146,339 |
| 2020-08-28 | $21.24 | $24.40 | $21.13 | $24.00 | $24.00 | 120,254 |
| 2020-08-27 | $21.03 | $21.99 | $20.56 | $21.34 | $21.34 | 238,190 |
| 2020-08-26 | $21.12 | $21.55 | $20.50 | $21.15 | $21.15 | 291,092 |
| 2020-08-25 | $20.94 | $21.77 | $20.73 | $21.21 | $21.21 | 190,750 |
| 2020-08-24 | $21.39 | $23.03 | $20.66 | $20.91 | $20.91 | 345,083 |
| 2020-08-21 | $22.13 | $22.90 | $21.30 | $21.47 | $21.47 | 179,324 |
| 2020-08-20 | $21.75 | $23.24 | $21.75 | $22.11 | $22.11 | 253,433 |
| 2020-08-19 | $21.95 | $22.44 | $21.54 | $21.70 | $21.70 | 192,172 |
| 2020-08-18 | $22.82 | $22.92 | $21.80 | $22.18 | $22.18 | 159,866 |
| 2020-08-17 | $22.90 | $24.10 | $22.68 | $22.94 | $22.94 | 266,376 |
| 2020-08-14 | $22.96 | $23.80 | $22.77 | $22.94 | $22.94 | 195,596 |
| 2020-08-13 | $22.24 | $23.61 | $22.00 | $22.97 | $22.97 | 288,787 |
| 2020-08-12 | $21.25 | $22.98 | $21.25 | $22.19 | $22.19 | 269,100 |
| 2020-08-11 | $21.58 | $22.57 | $21.30 | $21.74 | $21.74 | 267,940 |
| 2020-08-10 | $21.10 | $21.90 | $21.10 | $21.58 | $21.58 | 196,014 |
| 2020-08-07 | $21.01 | $21.96 | $20.93 | $21.26 | $21.26 | 179,210 |
| 2020-08-06 | $21.85 | $22.45 | $21.10 | $21.26 | $21.26 | 184,487 |
| 2020-08-05 | $21.88 | $23.03 | $21.57 | $21.88 | $21.88 | 251,476 |
| 2020-08-04 | $22.49 | $23.27 | $21.72 | $22.00 | $22.00 | 259,982 |
| 2020-08-03 | $22.99 | $23.00 | $22.11 | $22.69 | $22.69 | 313,278 |
| 2020-07-31 | $23.80 | $24.34 | $21.65 | $22.23 | $22.23 | 266,182 |
| 2020-07-30 | $20.63 | $23.54 | $20.63 | $22.96 | $22.96 | 298,096 |
| 2020-07-29 | $21.01 | $21.88 | $20.57 | $20.92 | $20.92 | 220,640 |
| 2020-07-28 | $21.38 | $22.06 | $20.74 | $21.14 | $21.14 | 100,437 |
| 2020-07-27 | $21.63 | $22.00 | $21.00 | $21.39 | $21.39 | 130,777 |
| 2020-07-24 | $21.46 | $21.95 | $20.78 | $21.35 | $21.35 | 92,451 |
| 2020-07-23 | $21.31 | $22.40 | $21.12 | $21.58 | $21.58 | 161,436 |
| 2020-07-22 | $21.93 | $22.43 | $20.51 | $21.50 | $21.50 | 389,437 |
| 2020-07-21 | $20.86 | $21.51 | $20.07 | $21.48 | $21.48 | 191,522 |
| 2020-07-20 | $20.93 | $21.55 | $20.27 | $20.49 | $20.49 | 167,260 |
| 2020-07-17 | $20.93 | $21.88 | $20.87 | $20.99 | $20.99 | 158,500 |
| 2020-07-16 | $20.51 | $22.00 | $20.25 | $21.00 | $21.00 | 359,400 |
| 2020-07-15 | $20.78 | $22.94 | $20.39 | $20.52 | $20.52 | 376,300 |
| 2020-07-14 | $21.07 | $22.00 | $20.02 | $20.64 | $20.64 | 212,400 |
| 2020-07-13 | $22.82 | $23.03 | $20.71 | $21.37 | $21.37 | 303,500 |
| 2020-07-10 | $22.99 | $23.04 | $21.50 | $22.37 | $22.37 | 276,900 |
| 2020-07-09 | $22.69 | $23.76 | $22.00 | $22.00 | $22.00 | 268,600 |
| 2020-07-08 | $24.94 | $26.11 | $21.78 | $22.47 | $22.47 | 188,300 |
| 2020-07-07 | $26.78 | $26.78 | $24.82 | $25.00 | $25.00 | 310,800 |
| 2020-07-06 | $27.95 | $27.99 | $25.81 | $26.58 | $26.58 | 363,100 |
| 2020-07-02 | $26.44 | $27.48 | $25.56 | $27.00 | $27.00 | 428,900 |
| 2020-07-01 | $26.70 | $27.72 | $24.83 | $25.72 | $25.72 | 650,000 |
| 2020-06-30 | $28.00 | $28.00 | $24.85 | $25.14 | $25.14 | 493,500 |
| 2020-06-29 | $27.49 | $27.99 | $24.71 | $25.80 | $25.80 | 505,300 |
| 2020-06-26 | $29.24 | $29.48 | $25.54 | $26.15 | $26.15 | 425,643 |
| 2020-06-25 | $28.00 | $30.17 | $27.19 | $28.00 | $28.00 | 527,296 |
| 2020-06-24 | $25.59 | $28.54 | $24.50 | $27.52 | $27.52 | 634,709 |
| 2020-06-23 | $28.46 | $28.70 | $24.00 | $24.86 | $24.86 | 586,038 |
| 2020-06-22 | $28.99 | $30.02 | $25.55 | $27.35 | $27.35 | 668,485 |
| 2020-06-19 | $27.32 | $27.99 | $25.37 | $26.99 | $26.99 | 448,877 |
| 2020-06-18 | $27.53 | $28.50 | $26.49 | $27.00 | $27.00 | 381,665 |
| 2020-06-17 | $29.09 | $30.40 | $27.00 | $27.98 | $27.98 | 449,514 |
| 2020-06-16 | $28.50 | $31.84 | $27.53 | $27.73 | $27.73 | 566,196 |
| 2020-06-15 | $26.00 | $28.10 | $24.58 | $27.18 | $27.18 | 816,337 |
| 2020-06-12 | $25.50 | $27.90 | $24.20 | $25.72 | $25.72 | 480,429 |
| 2020-06-11 | $26.00 | $27.81 | $23.33 | $24.04 | $24.04 | 531,910 |
| 2020-06-10 | $20.58 | $25.98 | $19.60 | $25.48 | $25.48 | 697,603 |
| 2020-06-09 | $18.21 | $21.49 | $17.05 | $20.49 | $20.49 | 1,124,625 |
| 2020-06-08 | $18.06 | $21.72 | $18.06 | $18.99 | $18.99 | 917,556 |
| 2020-06-05 | $26.00 | $26.00 | $17.15 | $17.98 | $17.98 | 3,479,293 |
Applied Molecular Transport Inc (AMTI) News Headlines
Recent Applied Molecular Transport Inc (AMTI) News
Similar Companies to Applied Molecular Transport Inc (AMTI) 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 |