Annexon Inc (ANNX) Exchange: NASDAQ
Data as of May 2, 2025
$1.97 ($0.11) 6.20%
Annexon Inc - Daily Information
Click for more stock information on Annexon Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.87 |
| Previous Close | $1.97 |
| High | $2.01 |
| Low | $1.87 |
| Adjusted Open | $1.87 |
| Previous Adjusted Close | $1.97 |
| Adjusted High | $2.01 |
| Adjusted Low | $1.87 |
About Annexon Inc (ANNX)
Annexon is a clinical-stage biopharmaceutical company developing a new class of complement medicines for patients with classical complement-mediated autoimmune, neurodegenerative and ophthalmic disorders of the body, brain and eye. The company’s pipeline is based on its platform technology addressing a broad spectrum of well-researched classical complement-mediated autoimmune and neurodegenerative diseases triggered by aberrant activation of C1q, the initiating molecule of the classical complement pathway. Annexon is advancing a portfolio of innovative product candidates designed to block the activity of C1q and the entire classical complement pathway: ANX005 (intravenous administration), ANX007 (intravitreal administration) and ANX009 (subcutaneous administration). Annexon is deploying a disciplined, biomarker-driven strategy designed to improve the probability of technical success of its portfolio.
Invest in Annexon Inc (ANNX)
Historical Stock Data for Annexon Inc (ANNX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $1.87 | $2.01 | $1.87 | $1.97 | $1.97 | 1,591,991 |
| 2025-05-01 | $1.87 | $1.90 | $1.80 | $1.86 | $1.86 | 1,109,522 |
| 2025-04-30 | $1.87 | $1.88 | $1.79 | $1.86 | $1.86 | 1,595,746 |
| 2025-04-29 | $1.89 | $1.96 | $1.85 | $1.90 | $1.90 | 1,020,292 |
| 2025-04-28 | $1.88 | $1.95 | $1.84 | $1.89 | $1.89 | 816,658 |
| 2025-04-25 | $1.89 | $1.90 | $1.80 | $1.88 | $1.88 | 877,980 |
| 2025-04-24 | $1.84 | $1.91 | $1.78 | $1.91 | $1.91 | 1,581,583 |
| 2025-04-23 | $1.80 | $1.96 | $1.77 | $1.84 | $1.84 | 3,178,064 |
| 2025-04-22 | $1.72 | $1.83 | $1.62 | $1.76 | $1.76 | 4,235,239 |
| 2025-04-21 | $1.42 | $1.77 | $1.40 | $1.68 | $1.68 | 3,604,870 |
| 2025-04-17 | $1.42 | $1.47 | $1.41 | $1.46 | $1.46 | 870,816 |
| 2025-04-16 | $1.53 | $1.55 | $1.40 | $1.43 | $1.43 | 1,154,865 |
| 2025-04-15 | $1.54 | $1.68 | $1.48 | $1.54 | $1.54 | 1,975,832 |
| 2025-04-14 | $1.55 | $1.60 | $1.48 | $1.53 | $1.53 | 1,319,214 |
| 2025-04-11 | $1.38 | $1.53 | $1.35 | $1.49 | $1.49 | 1,564,264 |
| 2025-04-10 | $1.44 | $1.47 | $1.29 | $1.38 | $1.38 | 1,559,725 |
| 2025-04-09 | $1.52 | $1.53 | $1.30 | $1.42 | $1.42 | 5,209,745 |
| 2025-04-08 | $1.75 | $1.77 | $1.54 | $1.54 | $1.54 | 1,580,775 |
| 2025-04-07 | $1.61 | $1.67 | $1.52 | $1.63 | $1.63 | 3,048,632 |
| 2025-04-04 | $1.76 | $1.83 | $1.66 | $1.69 | $1.69 | 1,851,533 |
| 2025-04-03 | $1.87 | $1.90 | $1.80 | $1.83 | $1.83 | 1,663,041 |
| 2025-04-02 | $1.76 | $2.00 | $1.73 | $1.96 | $1.96 | 3,193,257 |
| 2025-04-01 | $1.91 | $1.99 | $1.76 | $1.81 | $1.81 | 2,473,707 |
| 2025-03-31 | $2.18 | $2.20 | $1.93 | $1.93 | $1.93 | 4,075,478 |
| 2025-03-28 | $2.24 | $2.31 | $2.22 | $2.25 | $2.25 | 1,100,832 |
| 2025-03-27 | $2.30 | $2.34 | $2.18 | $2.24 | $2.24 | 2,721,273 |
| 2025-03-26 | $2.49 | $2.51 | $2.28 | $2.29 | $2.29 | 1,327,558 |
| 2025-03-25 | $2.71 | $2.71 | $2.43 | $2.47 | $2.47 | 1,182,773 |
| 2025-03-24 | $2.41 | $2.75 | $2.37 | $2.70 | $2.70 | 1,425,274 |
| 2025-03-21 | $2.45 | $2.48 | $2.33 | $2.40 | $2.40 | 5,392,279 |
| 2025-03-20 | $2.46 | $2.55 | $2.42 | $2.49 | $2.49 | 863,449 |
| 2025-03-19 | $2.50 | $2.52 | $2.41 | $2.50 | $2.50 | 1,331,075 |
| 2025-03-18 | $2.75 | $2.78 | $2.47 | $2.50 | $2.50 | 3,160,584 |
| 2025-03-17 | $3.15 | $3.51 | $2.72 | $2.75 | $2.75 | 4,257,385 |
| 2025-03-14 | $2.58 | $2.66 | $2.55 | $2.60 | $2.60 | 820,768 |
| 2025-03-13 | $2.65 | $2.69 | $2.42 | $2.53 | $2.53 | 899,957 |
| 2025-03-12 | $2.67 | $2.71 | $2.52 | $2.66 | $2.66 | 932,920 |
| 2025-03-11 | $2.61 | $2.73 | $2.47 | $2.67 | $2.67 | 1,029,837 |
| 2025-03-10 | $2.72 | $2.80 | $2.56 | $2.61 | $2.61 | 772,451 |
| 2025-03-07 | $2.69 | $2.83 | $2.62 | $2.76 | $2.76 | 719,370 |
| 2025-03-06 | $2.72 | $2.76 | $2.62 | $2.68 | $2.68 | 792,675 |
| 2025-03-05 | $2.46 | $2.81 | $2.45 | $2.76 | $2.76 | 1,234,081 |
| 2025-03-04 | $2.41 | $2.55 | $2.30 | $2.47 | $2.47 | 1,480,604 |
| 2025-03-03 | $2.64 | $2.75 | $2.39 | $2.39 | $2.39 | 1,517,441 |
| 2025-02-28 | $2.48 | $2.64 | $2.42 | $2.64 | $2.64 | 1,129,086 |
| 2025-02-27 | $2.60 | $2.65 | $2.49 | $2.50 | $2.50 | 1,210,288 |
| 2025-02-26 | $2.60 | $2.70 | $2.53 | $2.60 | $2.60 | 945,368 |
| 2025-02-25 | $2.63 | $2.69 | $2.54 | $2.58 | $2.58 | 1,117,972 |
| 2025-02-24 | $2.80 | $2.83 | $2.64 | $2.65 | $2.65 | 739,957 |
| 2025-02-21 | $2.89 | $2.93 | $2.78 | $2.81 | $2.81 | 578,108 |
| 2025-02-20 | $2.85 | $2.89 | $2.78 | $2.83 | $2.83 | 796,450 |
| 2025-02-19 | $2.68 | $2.88 | $2.64 | $2.85 | $2.85 | 1,332,092 |
| 2025-02-18 | $3.06 | $3.17 | $2.70 | $2.70 | $2.70 | 1,479,920 |
| 2025-02-14 | $3.03 | $3.24 | $3.00 | $3.07 | $3.07 | 851,361 |
| 2025-02-13 | $3.09 | $3.09 | $2.87 | $3.01 | $3.01 | 1,358,419 |
| 2025-02-12 | $3.05 | $3.12 | $2.91 | $3.00 | $3.00 | 1,385,227 |
| 2025-02-11 | $3.37 | $3.38 | $3.04 | $3.11 | $3.11 | 1,345,089 |
| 2025-02-10 | $3.44 | $3.55 | $3.37 | $3.40 | $3.40 | 932,166 |
| 2025-02-07 | $3.57 | $3.60 | $3.43 | $3.44 | $3.44 | 1,200,381 |
| 2025-02-06 | $3.69 | $3.75 | $3.56 | $3.57 | $3.57 | 1,108,732 |
| 2025-02-05 | $3.70 | $3.81 | $3.66 | $3.70 | $3.70 | 987,128 |
| 2025-02-04 | $3.50 | $3.71 | $3.44 | $3.69 | $3.69 | 1,064,216 |
| 2025-02-03 | $3.75 | $3.82 | $3.50 | $3.52 | $3.52 | 1,146,228 |
| 2025-01-31 | $4.01 | $4.05 | $3.81 | $3.84 | $3.84 | 1,400,586 |
| 2025-01-30 | $4.14 | $4.24 | $3.98 | $4.04 | $4.04 | 2,524,953 |
| 2025-01-29 | $4.10 | $4.18 | $3.98 | $4.12 | $4.12 | 1,010,829 |
| 2025-01-28 | $3.88 | $4.18 | $3.82 | $4.10 | $4.10 | 1,765,901 |
| 2025-01-27 | $4.10 | $4.28 | $3.84 | $3.87 | $3.87 | 1,817,432 |
| 2025-01-24 | $4.21 | $4.31 | $4.10 | $4.13 | $4.13 | 1,297,049 |
| 2025-01-23 | $4.13 | $4.36 | $3.95 | $4.24 | $4.24 | 1,564,139 |
| 2025-01-22 | $4.17 | $4.30 | $4.09 | $4.15 | $4.15 | 1,241,478 |
| 2025-01-21 | $4.24 | $4.28 | $4.11 | $4.17 | $4.17 | 1,239,454 |
| 2025-01-17 | $4.14 | $4.23 | $3.95 | $4.20 | $4.20 | 1,668,164 |
| 2025-01-16 | $4.24 | $4.38 | $4.03 | $4.11 | $4.11 | 4,085,737 |
| 2025-01-15 | $4.64 | $4.71 | $4.23 | $4.24 | $4.24 | 1,682,897 |
| 2025-01-14 | $4.96 | $4.99 | $4.51 | $4.53 | $4.53 | 2,333,629 |
| 2025-01-13 | $4.81 | $4.95 | $4.70 | $4.94 | $4.94 | 1,259,235 |
| 2025-01-10 | $4.80 | $4.86 | $4.53 | $4.83 | $4.83 | 1,717,726 |
| 2025-01-08 | $5.01 | $5.03 | $4.78 | $4.84 | $4.84 | 678,118 |
| 2025-01-07 | $5.05 | $5.15 | $4.92 | $5.05 | $5.05 | 807,305 |
| 2025-01-06 | $5.41 | $5.41 | $5.03 | $5.05 | $5.05 | 736,942 |
| 2025-01-03 | $5.54 | $5.66 | $5.39 | $5.41 | $5.41 | 1,164,193 |
| 2025-01-02 | $5.18 | $5.54 | $5.12 | $5.50 | $5.50 | 977,136 |
| 2024-12-31 | $5.17 | $5.23 | $5.00 | $5.13 | $5.13 | 1,039,379 |
| 2024-12-30 | $5.14 | $5.21 | $5.01 | $5.13 | $5.13 | 879,421 |
| 2024-12-27 | $5.25 | $5.34 | $5.07 | $5.19 | $5.19 | 997,877 |
| 2024-12-26 | $5.13 | $5.30 | $5.09 | $5.26 | $5.26 | 546,028 |
| 2024-12-24 | $5.28 | $5.33 | $5.02 | $5.23 | $5.23 | 595,916 |
| 2024-12-23 | $5.22 | $5.36 | $5.00 | $5.28 | $5.28 | 1,212,114 |
| 2024-12-20 | $5.09 | $5.32 | $5.05 | $5.23 | $5.23 | 3,535,519 |
| 2024-12-19 | $4.93 | $5.23 | $4.71 | $5.22 | $5.22 | 2,579,374 |
| 2024-12-18 | $4.88 | $5.04 | $4.69 | $4.95 | $4.95 | 2,353,113 |
| 2024-12-17 | $5.05 | $5.12 | $4.72 | $4.88 | $4.88 | 1,834,817 |
| 2024-12-16 | $5.00 | $5.30 | $4.82 | $5.06 | $5.06 | 3,718,184 |
| 2024-12-13 | $4.51 | $4.57 | $4.40 | $4.44 | $4.44 | 1,324,347 |
| 2024-12-12 | $4.85 | $4.89 | $4.50 | $4.51 | $4.51 | 1,094,550 |
| 2024-12-11 | $4.88 | $4.96 | $4.72 | $4.88 | $4.88 | 951,881 |
| 2024-12-10 | $4.91 | $4.99 | $4.80 | $4.87 | $4.87 | 856,749 |
| 2024-12-09 | $5.08 | $5.16 | $4.93 | $4.96 | $4.96 | 779,928 |
| 2024-12-06 | $5.19 | $5.24 | $5.08 | $5.10 | $5.10 | 948,279 |
| 2024-12-05 | $5.39 | $5.53 | $4.99 | $5.07 | $5.07 | 914,934 |
| 2024-12-04 | $5.01 | $5.23 | $4.98 | $5.16 | $5.16 | 1,087,339 |
| 2024-12-03 | $5.25 | $5.43 | $4.83 | $4.99 | $4.99 | 1,781,773 |
| 2024-12-02 | $5.39 | $5.55 | $5.24 | $5.27 | $5.27 | 1,073,730 |
| 2024-11-29 | $5.32 | $5.47 | $5.30 | $5.39 | $5.39 | 757,730 |
| 2024-11-27 | $5.28 | $5.50 | $5.27 | $5.34 | $5.34 | 1,026,711 |
| 2024-11-26 | $5.11 | $5.41 | $5.05 | $5.29 | $5.29 | 1,373,011 |
| 2024-11-25 | $5.14 | $5.35 | $5.07 | $5.10 | $5.10 | 2,534,115 |
| 2024-11-22 | $5.18 | $5.32 | $5.08 | $5.14 | $5.14 | 1,196,512 |
| 2024-11-21 | $5.16 | $5.44 | $5.06 | $5.17 | $5.17 | 2,221,374 |
| 2024-11-20 | $5.46 | $5.46 | $5.05 | $5.16 | $5.16 | 1,544,290 |
| 2024-11-19 | $5.51 | $5.62 | $5.35 | $5.46 | $5.46 | 1,431,575 |
| 2024-11-18 | $6.13 | $6.22 | $5.44 | $5.46 | $5.46 | 1,674,747 |
| 2024-11-15 | $6.49 | $6.49 | $6.02 | $6.12 | $6.12 | 1,917,213 |
| 2024-11-14 | $6.65 | $6.65 | $6.27 | $6.33 | $6.33 | 796,052 |
| 2024-11-13 | $6.70 | $6.81 | $6.53 | $6.55 | $6.55 | 1,078,448 |
| 2024-11-12 | $6.90 | $6.93 | $6.54 | $6.61 | $6.61 | 1,671,215 |
| 2024-11-11 | $7.26 | $7.29 | $6.96 | $6.97 | $6.97 | 755,904 |
| 2024-11-08 | $7.41 | $7.45 | $7.15 | $7.23 | $7.23 | 835,777 |
| 2024-11-07 | $7.49 | $7.61 | $7.33 | $7.36 | $7.36 | 1,245,347 |
| 2024-11-06 | $7.50 | $7.63 | $7.28 | $7.47 | $7.47 | 1,576,811 |
| 2024-11-05 | $7.15 | $7.29 | $6.94 | $7.25 | $7.25 | 5,009,887 |
| 2024-11-04 | $7.22 | $7.35 | $6.85 | $7.09 | $7.09 | 1,446,286 |
| 2024-11-01 | $7.40 | $7.43 | $7.19 | $7.28 | $7.28 | 686,142 |
| 2024-10-31 | $7.51 | $7.57 | $7.32 | $7.32 | $7.32 | 1,024,400 |
| 2024-10-30 | $7.62 | $7.62 | $7.48 | $7.54 | $7.54 | 612,623 |
| 2024-10-29 | $7.54 | $7.63 | $7.33 | $7.57 | $7.57 | 1,380,023 |
| 2024-10-28 | $7.53 | $7.64 | $7.42 | $7.57 | $7.57 | 692,831 |
| 2024-10-25 | $7.50 | $7.58 | $7.35 | $7.40 | $7.40 | 534,063 |
| 2024-10-24 | $7.36 | $7.47 | $7.25 | $7.44 | $7.44 | 464,940 |
| 2024-10-23 | $7.50 | $7.61 | $7.22 | $7.34 | $7.34 | 1,068,588 |
| 2024-10-22 | $7.48 | $7.74 | $7.47 | $7.57 | $7.57 | 673,915 |
| 2024-10-21 | $7.44 | $7.55 | $7.21 | $7.48 | $7.48 | 1,042,096 |
| 2024-10-18 | $7.63 | $7.85 | $7.44 | $7.48 | $7.48 | 776,409 |
| 2024-10-17 | $7.65 | $7.75 | $7.55 | $7.63 | $7.63 | 850,699 |
| 2024-10-16 | $7.50 | $7.73 | $7.25 | $7.62 | $7.62 | 2,133,149 |
| 2024-10-15 | $7.41 | $7.53 | $7.29 | $7.45 | $7.45 | 769,113 |
| 2024-10-14 | $7.37 | $7.53 | $7.26 | $7.41 | $7.41 | 1,977,297 |
| 2024-10-11 | $6.97 | $7.56 | $6.94 | $7.38 | $7.38 | 2,569,377 |
| 2024-10-10 | $6.85 | $7.13 | $6.76 | $7.02 | $7.02 | 1,237,725 |
| 2024-10-09 | $6.87 | $7.25 | $6.71 | $6.95 | $6.95 | 1,488,601 |
| 2024-10-08 | $6.14 | $6.91 | $6.05 | $6.89 | $6.89 | 1,129,597 |
| 2024-10-07 | $6.31 | $6.34 | $6.06 | $6.14 | $6.14 | 1,577,510 |
| 2024-10-04 | $6.30 | $6.43 | $6.20 | $6.29 | $6.29 | 656,176 |
| 2024-10-03 | $6.52 | $6.65 | $6.10 | $6.21 | $6.21 | 1,429,681 |
| 2024-10-02 | $6.04 | $6.58 | $5.97 | $6.42 | $6.42 | 1,263,309 |
| 2024-10-01 | $5.95 | $6.17 | $5.74 | $6.11 | $6.11 | 1,244,185 |
| 2024-09-30 | $6.08 | $6.20 | $5.88 | $5.92 | $5.92 | 935,926 |
| 2024-09-27 | $6.19 | $6.35 | $6.06 | $6.14 | $6.14 | 877,943 |
| 2024-09-26 | $6.19 | $6.29 | $5.88 | $6.12 | $6.12 | 1,242,518 |
| 2024-09-25 | $6.35 | $6.43 | $6.11 | $6.13 | $6.13 | 1,127,927 |
| 2024-09-24 | $6.65 | $6.65 | $6.29 | $6.30 | $6.30 | 2,107,915 |
| 2024-09-23 | $7.06 | $7.09 | $6.56 | $6.65 | $6.65 | 1,119,071 |
| 2024-09-20 | $6.98 | $7.20 | $6.93 | $7.03 | $7.03 | 7,501,811 |
| 2024-09-19 | $7.10 | $7.26 | $6.93 | $7.03 | $7.03 | 1,484,717 |
| 2024-09-18 | $6.97 | $7.28 | $6.89 | $6.93 | $6.93 | 2,601,555 |
| 2024-09-17 | $7.14 | $7.26 | $6.88 | $6.99 | $6.99 | 1,341,717 |
| 2024-09-16 | $7.25 | $7.29 | $6.90 | $7.16 | $7.16 | 1,585,353 |
| 2024-09-13 | $6.77 | $7.31 | $6.67 | $7.20 | $7.20 | 1,130,636 |
| 2024-09-12 | $6.16 | $6.88 | $6.03 | $6.73 | $6.73 | 1,375,303 |
| 2024-09-11 | $6.17 | $6.26 | $5.99 | $6.18 | $6.18 | 569,281 |
| 2024-09-10 | $6.24 | $6.37 | $6.12 | $6.25 | $6.25 | 573,939 |
| 2024-09-09 | $5.78 | $6.35 | $5.77 | $6.22 | $6.22 | 876,532 |
| 2024-09-06 | $5.85 | $6.00 | $5.54 | $5.75 | $5.75 | 612,633 |
| 2024-09-05 | $5.59 | $5.90 | $5.56 | $5.82 | $5.82 | 901,869 |
| 2024-09-04 | $5.41 | $5.63 | $5.31 | $5.59 | $5.59 | 584,545 |
| 2024-09-03 | $5.61 | $5.72 | $5.38 | $5.41 | $5.41 | 1,026,741 |
| 2024-08-30 | $5.97 | $6.04 | $5.66 | $5.70 | $5.70 | 614,381 |
| 2024-08-29 | $5.95 | $6.21 | $5.92 | $5.93 | $5.93 | 684,075 |
| 2024-08-28 | $5.99 | $6.12 | $5.83 | $5.94 | $5.94 | 682,207 |
| 2024-08-27 | $5.93 | $6.18 | $5.81 | $6.05 | $6.05 | 554,817 |
| 2024-08-26 | $5.92 | $6.25 | $5.88 | $6.11 | $6.11 | 1,150,977 |
| 2024-08-23 | $5.81 | $6.00 | $5.71 | $5.89 | $5.89 | 1,212,073 |
| 2024-08-22 | $5.91 | $6.01 | $5.68 | $5.80 | $5.80 | 609,080 |
| 2024-08-21 | $5.99 | $6.16 | $5.90 | $5.91 | $5.91 | 1,456,453 |
| 2024-08-20 | $5.93 | $6.13 | $5.75 | $5.99 | $5.99 | 1,414,808 |
| 2024-08-19 | $6.12 | $6.30 | $5.79 | $5.98 | $5.98 | 1,686,404 |
| 2024-08-16 | $5.97 | $6.23 | $5.96 | $6.10 | $6.10 | 766,743 |
| 2024-08-15 | $5.78 | $6.03 | $5.74 | $5.98 | $5.98 | 1,534,964 |
| 2024-08-14 | $5.68 | $5.73 | $5.37 | $5.61 | $5.61 | 662,901 |
| 2024-08-13 | $5.55 | $5.89 | $5.55 | $5.69 | $5.69 | 878,151 |
| 2024-08-12 | $5.55 | $5.67 | $5.29 | $5.61 | $5.61 | 1,093,625 |
| 2024-08-09 | $5.57 | $5.67 | $5.46 | $5.48 | $5.48 | 611,142 |
| 2024-08-08 | $5.42 | $5.64 | $5.34 | $5.49 | $5.49 | 828,387 |
| 2024-08-07 | $5.78 | $5.83 | $5.31 | $5.39 | $5.39 | 769,406 |
| 2024-08-06 | $5.59 | $5.80 | $5.45 | $5.67 | $5.67 | 639,846 |
| 2024-08-05 | $5.29 | $5.65 | $5.22 | $5.41 | $5.41 | 1,130,718 |
| 2024-08-02 | $5.83 | $6.01 | $5.69 | $5.97 | $5.97 | 1,063,005 |
| 2024-08-01 | $6.40 | $6.50 | $6.03 | $6.10 | $6.10 | 1,214,817 |
| 2024-07-31 | $6.24 | $6.78 | $6.22 | $6.41 | $6.41 | 1,103,831 |
| 2024-07-30 | $6.50 | $6.60 | $6.08 | $6.21 | $6.21 | 1,472,355 |
| 2024-07-29 | $6.28 | $6.56 | $6.11 | $6.46 | $6.46 | 1,209,607 |
| 2024-07-26 | $6.25 | $6.45 | $6.10 | $6.24 | $6.24 | 1,180,264 |
| 2024-07-25 | $6.12 | $6.42 | $6.05 | $6.18 | $6.18 | 1,132,291 |
| 2024-07-24 | $5.77 | $6.29 | $5.63 | $6.09 | $6.09 | 1,991,804 |
| 2024-07-23 | $5.74 | $6.04 | $5.68 | $5.87 | $5.87 | 875,673 |
| 2024-07-22 | $5.65 | $5.86 | $5.46 | $5.83 | $5.83 | 1,129,566 |
| 2024-07-19 | $5.66 | $5.98 | $5.55 | $5.63 | $5.63 | 1,314,810 |
| 2024-07-18 | $5.82 | $6.00 | $5.41 | $5.59 | $5.59 | 1,593,195 |
| 2024-07-17 | $6.10 | $6.24 | $5.66 | $5.87 | $5.87 | 1,694,564 |
| 2024-07-16 | $6.28 | $6.28 | $6.10 | $6.18 | $6.18 | 1,898,032 |
| 2024-07-15 | $6.05 | $6.25 | $5.95 | $6.17 | $6.17 | 3,380,052 |
| 2024-07-12 | $5.55 | $6.34 | $5.52 | $6.08 | $6.08 | 2,323,793 |
| 2024-07-11 | $5.11 | $5.82 | $5.06 | $5.47 | $5.47 | 2,278,090 |
| 2024-07-10 | $5.05 | $5.26 | $4.98 | $5.04 | $5.04 | 959,689 |
| 2024-07-09 | $4.77 | $5.08 | $4.74 | $5.05 | $5.05 | 2,311,089 |
| 2024-07-08 | $4.53 | $4.78 | $4.50 | $4.78 | $4.78 | 1,335,997 |
| 2024-07-05 | $4.75 | $4.76 | $4.45 | $4.49 | $4.49 | 1,226,451 |
| 2024-07-03 | $4.66 | $4.91 | $4.62 | $4.80 | $4.80 | 922,623 |
| 2024-07-02 | $4.98 | $5.09 | $4.52 | $4.57 | $4.57 | 1,395,892 |
| 2024-07-01 | $4.98 | $5.15 | $4.82 | $5.05 | $5.05 | 2,558,539 |
| 2024-06-28 | $4.83 | $4.99 | $4.67 | $4.90 | $4.90 | 5,289,932 |
| 2024-06-27 | $4.62 | $5.10 | $4.50 | $4.82 | $4.82 | 2,568,044 |
| 2024-06-26 | $4.75 | $4.79 | $4.45 | $4.65 | $4.65 | 3,983,868 |
| 2024-06-25 | $4.78 | $4.83 | $4.52 | $4.58 | $4.58 | 1,544,995 |
| 2024-06-24 | $5.00 | $5.05 | $4.75 | $4.77 | $4.77 | 1,465,938 |
| 2024-06-21 | $5.25 | $5.30 | $4.93 | $4.98 | $4.98 | 2,550,464 |
| 2024-06-20 | $5.04 | $5.22 | $4.98 | $5.20 | $5.20 | 2,030,419 |
| 2024-06-18 | $5.32 | $5.36 | $5.03 | $5.07 | $5.07 | 1,833,583 |
| 2024-06-17 | $5.59 | $5.62 | $5.33 | $5.36 | $5.36 | 1,096,383 |
| 2024-06-14 | $5.89 | $5.98 | $5.61 | $5.62 | $5.62 | 1,441,384 |
| 2024-06-13 | $5.96 | $6.22 | $5.84 | $6.01 | $6.01 | 1,267,826 |
| 2024-06-12 | $5.60 | $6.48 | $5.56 | $6.04 | $6.04 | 2,437,982 |
| 2024-06-11 | $5.66 | $5.70 | $5.23 | $5.46 | $5.46 | 3,052,843 |
| 2024-06-10 | $5.70 | $5.84 | $5.56 | $5.72 | $5.72 | 2,136,392 |
| 2024-06-07 | $5.78 | $5.82 | $5.32 | $5.74 | $5.74 | 4,623,736 |
| 2024-06-06 | $6.47 | $6.80 | $5.72 | $5.89 | $5.89 | 10,134,850 |
| 2024-06-05 | $5.90 | $7.44 | $5.68 | $6.79 | $6.79 | 12,299,259 |
| 2024-06-04 | $6.03 | $7.14 | $5.52 | $5.99 | $5.99 | 48,254,941 |
| 2024-06-03 | $4.88 | $5.03 | $4.55 | $4.58 | $4.58 | 3,700,688 |
| 2024-05-31 | $4.76 | $5.10 | $4.70 | $4.83 | $4.83 | 1,574,866 |
| 2024-05-30 | $4.76 | $4.91 | $4.65 | $4.73 | $4.73 | 680,822 |
| 2024-05-29 | $4.87 | $4.93 | $4.62 | $4.70 | $4.70 | 865,024 |
| 2024-05-28 | $5.04 | $5.39 | $4.86 | $4.96 | $4.96 | 2,005,698 |
| 2024-05-24 | $4.73 | $4.99 | $4.64 | $4.96 | $4.96 | 751,013 |
| 2024-05-23 | $4.91 | $4.97 | $4.67 | $4.70 | $4.70 | 746,352 |
| 2024-05-22 | $4.78 | $5.06 | $4.74 | $4.88 | $4.88 | 1,105,488 |
| 2024-05-21 | $4.69 | $4.81 | $4.60 | $4.80 | $4.80 | 949,488 |
| 2024-05-20 | $4.45 | $4.71 | $4.30 | $4.68 | $4.68 | 1,167,395 |
| 2024-05-17 | $4.41 | $4.45 | $4.20 | $4.33 | $4.33 | 1,528,301 |
| 2024-05-16 | $4.50 | $4.56 | $4.29 | $4.36 | $4.36 | 1,031,053 |
| 2024-05-15 | $4.93 | $5.05 | $4.42 | $4.50 | $4.50 | 2,955,662 |
| 2024-05-14 | $4.96 | $5.18 | $4.76 | $4.82 | $4.82 | 2,421,518 |
| 2024-05-13 | $4.95 | $5.17 | $4.80 | $4.87 | $4.87 | 1,336,241 |
| 2024-05-10 | $5.19 | $5.29 | $4.67 | $4.75 | $4.75 | 1,892,104 |
| 2024-05-09 | $4.86 | $5.35 | $4.82 | $5.10 | $5.10 | 1,877,687 |
| 2024-05-08 | $4.72 | $4.93 | $4.60 | $4.87 | $4.87 | 1,618,625 |
| 2024-05-07 | $4.90 | $4.99 | $4.70 | $4.73 | $4.73 | 2,336,075 |
| 2024-05-06 | $5.03 | $5.06 | $4.80 | $4.81 | $4.81 | 1,537,807 |
| 2024-05-03 | $4.75 | $5.06 | $4.69 | $4.88 | $4.88 | 2,884,418 |
| 2024-05-02 | $4.82 | $4.85 | $4.58 | $4.66 | $4.66 | 877,550 |
| 2024-05-01 | $4.59 | $4.85 | $4.47 | $4.75 | $4.75 | 2,904,253 |
| 2024-04-30 | $4.70 | $4.75 | $4.45 | $4.55 | $4.55 | 2,089,351 |
| 2024-04-29 | $4.76 | $4.90 | $4.65 | $4.70 | $4.70 | 1,627,200 |
| 2024-04-26 | $4.65 | $4.79 | $4.53 | $4.70 | $4.70 | 1,430,749 |
| 2024-04-25 | $4.37 | $4.83 | $4.26 | $4.59 | $4.59 | 1,899,183 |
| 2024-04-24 | $4.83 | $4.85 | $4.41 | $4.45 | $4.45 | 3,328,635 |
| 2024-04-23 | $4.55 | $4.69 | $4.44 | $4.44 | $4.44 | 855,678 |
| 2024-04-22 | $4.51 | $4.67 | $4.38 | $4.55 | $4.55 | 1,157,650 |
| 2024-04-19 | $4.33 | $4.71 | $4.28 | $4.56 | $4.56 | 1,154,414 |
| 2024-04-18 | $4.60 | $4.76 | $4.38 | $4.44 | $4.44 | 1,394,594 |
| 2024-04-17 | $5.14 | $5.21 | $4.58 | $4.59 | $4.59 | 1,977,303 |
| 2024-04-16 | $5.54 | $5.70 | $5.11 | $5.12 | $5.12 | 1,345,062 |
| 2024-04-15 | $5.99 | $5.99 | $5.46 | $5.74 | $5.74 | 1,306,981 |
| 2024-04-12 | $5.98 | $6.07 | $5.86 | $5.98 | $5.98 | 1,301,166 |
| 2024-04-11 | $6.40 | $6.56 | $6.00 | $6.07 | $6.07 | 808,885 |
| 2024-04-10 | $6.07 | $6.19 | $5.91 | $6.17 | $6.17 | 1,153,247 |
| 2024-04-09 | $5.92 | $6.26 | $5.81 | $6.23 | $6.23 | 1,296,720 |
| 2024-04-08 | $6.11 | $6.22 | $5.79 | $6.05 | $6.05 | 1,379,932 |
| 2024-04-05 | $6.29 | $6.34 | $6.03 | $6.19 | $6.19 | 1,016,754 |
| 2024-04-04 | $6.53 | $6.89 | $6.32 | $6.38 | $6.38 | 2,645,997 |
| 2024-04-03 | $6.47 | $6.72 | $6.31 | $6.45 | $6.45 | 1,420,816 |
| 2024-04-02 | $6.34 | $6.82 | $6.34 | $6.42 | $6.42 | 1,704,927 |
| 2024-04-01 | $7.10 | $7.31 | $6.56 | $6.63 | $6.63 | 2,028,418 |
| 2024-03-28 | $8.00 | $8.26 | $7.03 | $7.17 | $7.17 | 4,063,121 |
| 2024-03-27 | $7.37 | $8.40 | $7.16 | $7.81 | $7.81 | 5,563,820 |
| 2024-03-26 | $6.85 | $7.15 | $6.57 | $6.88 | $6.88 | 1,652,467 |
| 2024-03-25 | $6.97 | $7.19 | $6.56 | $6.64 | $6.64 | 1,698,390 |
| 2024-03-22 | $6.26 | $7.61 | $6.11 | $6.80 | $6.80 | 5,167,433 |
| 2024-03-21 | $5.93 | $6.19 | $5.78 | $6.09 | $6.09 | 1,766,915 |
| 2024-03-20 | $6.01 | $6.10 | $5.66 | $5.89 | $5.89 | 1,631,179 |
| 2024-03-19 | $6.18 | $6.33 | $5.78 | $6.08 | $6.08 | 1,583,472 |
| 2024-03-18 | $6.94 | $7.00 | $6.19 | $6.29 | $6.29 | 2,519,245 |
| 2024-03-15 | $5.60 | $6.95 | $5.50 | $6.69 | $6.69 | 7,883,940 |
| 2024-03-14 | $6.45 | $6.53 | $5.44 | $5.60 | $5.60 | 3,055,882 |
| 2024-03-13 | $5.27 | $6.05 | $5.04 | $5.77 | $5.77 | 4,707,330 |
| 2024-03-12 | $4.50 | $4.65 | $4.40 | $4.59 | $4.59 | 632,356 |
| 2024-03-11 | $4.94 | $5.07 | $4.40 | $4.50 | $4.50 | 736,437 |
| 2024-03-08 | $4.98 | $5.52 | $4.76 | $4.97 | $4.97 | 2,263,480 |
| 2024-03-07 | $5.25 | $5.43 | $4.72 | $4.91 | $4.91 | 1,752,960 |
| 2024-03-06 | $5.39 | $5.58 | $5.19 | $5.24 | $5.24 | 601,938 |
| 2024-03-05 | $5.87 | $5.98 | $5.31 | $5.35 | $5.35 | 851,580 |
| 2024-03-04 | $6.40 | $6.50 | $5.73 | $5.87 | $5.87 | 1,181,100 |
| 2024-03-01 | $6.20 | $6.45 | $5.79 | $5.97 | $5.97 | 3,761,949 |
| 2024-02-29 | $5.61 | $5.95 | $5.40 | $5.57 | $5.57 | 1,800,966 |
| 2024-02-28 | $5.40 | $5.61 | $5.38 | $5.49 | $5.49 | 632,549 |
| 2024-02-27 | $5.60 | $5.75 | $5.38 | $5.49 | $5.49 | 1,440,305 |
| 2024-02-26 | $5.35 | $5.73 | $5.31 | $5.44 | $5.44 | 893,208 |
| 2024-02-23 | $5.14 | $5.29 | $5.01 | $5.25 | $5.25 | 346,762 |
| 2024-02-22 | $5.00 | $5.23 | $4.88 | $5.00 | $5.00 | 740,200 |
| 2024-02-21 | $5.11 | $5.21 | $4.71 | $4.91 | $4.91 | 599,319 |
| 2024-02-20 | $5.15 | $6.00 | $5.10 | $5.19 | $5.19 | 2,110,969 |
| 2024-02-16 | $5.22 | $5.39 | $4.86 | $5.13 | $5.13 | 1,125,114 |
| 2024-02-15 | $5.29 | $5.45 | $5.16 | $5.21 | $5.21 | 784,882 |
| 2024-02-14 | $5.11 | $5.34 | $5.00 | $5.24 | $5.24 | 358,685 |
| 2024-02-13 | $5.09 | $5.29 | $4.92 | $5.01 | $5.01 | 612,534 |
| 2024-02-12 | $5.48 | $5.74 | $5.28 | $5.43 | $5.43 | 734,945 |
| 2024-02-09 | $5.35 | $5.49 | $5.32 | $5.44 | $5.44 | 422,694 |
| 2024-02-08 | $5.67 | $5.85 | $5.31 | $5.35 | $5.35 | 702,270 |
| 2024-02-07 | $5.52 | $5.87 | $5.36 | $5.59 | $5.59 | 669,222 |
| 2024-02-06 | $4.58 | $5.53 | $4.49 | $5.47 | $5.47 | 1,423,462 |
| 2024-02-05 | $3.94 | $4.70 | $3.86 | $4.63 | $4.63 | 1,168,803 |
| 2024-02-02 | $4.17 | $4.20 | $3.96 | $4.03 | $4.03 | 1,183,527 |
| 2024-02-01 | $4.17 | $4.26 | $3.95 | $4.24 | $4.24 | 372,022 |
| 2024-01-31 | $4.41 | $4.49 | $4.10 | $4.16 | $4.16 | 382,988 |
| 2024-01-30 | $4.62 | $4.62 | $4.18 | $4.22 | $4.22 | 707,811 |
| 2024-01-29 | $4.50 | $4.71 | $4.43 | $4.65 | $4.65 | 496,653 |
| 2024-01-26 | $4.61 | $4.75 | $4.42 | $4.50 | $4.50 | 473,221 |
| 2024-01-25 | $4.54 | $4.73 | $4.37 | $4.60 | $4.60 | 788,751 |
| 2024-01-24 | $4.83 | $4.84 | $4.44 | $4.44 | $4.44 | 489,372 |
| 2024-01-23 | $4.54 | $4.96 | $4.44 | $4.69 | $4.69 | 1,850,341 |
| 2024-01-22 | $4.36 | $4.46 | $4.22 | $4.45 | $4.45 | 598,397 |
| 2024-01-19 | $4.35 | $4.52 | $4.25 | $4.34 | $4.34 | 559,697 |
| 2024-01-18 | $4.67 | $4.74 | $4.21 | $4.33 | $4.33 | 1,267,641 |
| 2024-01-17 | $4.23 | $4.62 | $4.23 | $4.60 | $4.60 | 469,971 |
| 2024-01-16 | $4.13 | $4.61 | $4.07 | $4.41 | $4.41 | 5,462,857 |
| 2024-01-12 | $4.35 | $4.45 | $4.05 | $4.20 | $4.20 | 955,660 |
| 2024-01-11 | $4.37 | $4.50 | $4.21 | $4.30 | $4.30 | 1,479,165 |
| 2024-01-10 | $4.65 | $4.76 | $4.31 | $4.39 | $4.39 | 1,292,667 |
| 2024-01-09 | $4.69 | $4.95 | $4.59 | $4.65 | $4.65 | 913,207 |
| 2024-01-08 | $4.65 | $4.95 | $4.45 | $4.79 | $4.79 | 840,701 |
| 2024-01-05 | $4.81 | $4.83 | $4.45 | $4.63 | $4.63 | 411,767 |
| 2024-01-04 | $4.53 | $4.82 | $4.41 | $4.79 | $4.79 | 319,947 |
| 2024-01-03 | $4.75 | $4.90 | $4.32 | $4.51 | $4.51 | 904,373 |
| 2024-01-02 | $4.46 | $4.90 | $4.43 | $4.84 | $4.84 | 853,686 |
| 2023-12-29 | $4.85 | $5.15 | $4.48 | $4.54 | $4.54 | 1,561,863 |
| 2023-12-28 | $4.55 | $4.98 | $4.43 | $4.57 | $4.57 | 1,160,198 |
| 2023-12-27 | $4.49 | $4.69 | $4.24 | $4.63 | $4.63 | 873,327 |
| 2023-12-26 | $4.01 | $4.44 | $3.89 | $4.41 | $4.41 | 963,320 |
| 2023-12-22 | $3.69 | $4.30 | $3.66 | $4.01 | $4.01 | 4,689,806 |
| 2023-12-21 | $3.60 | $4.04 | $3.27 | $3.73 | $3.73 | 13,565,106 |
| 2023-12-20 | $2.81 | $3.04 | $2.77 | $2.88 | $2.88 | 187,705 |
| 2023-12-19 | $2.82 | $2.87 | $2.75 | $2.83 | $2.83 | 213,592 |
| 2023-12-18 | $2.80 | $2.83 | $2.68 | $2.77 | $2.77 | 97,128 |
| 2023-12-15 | $2.73 | $2.91 | $2.71 | $2.79 | $2.79 | 558,611 |
| 2023-12-14 | $2.66 | $2.79 | $2.48 | $2.69 | $2.69 | 545,113 |
| 2023-12-13 | $2.43 | $2.68 | $2.34 | $2.63 | $2.63 | 204,296 |
| 2023-12-12 | $2.33 | $2.42 | $2.27 | $2.37 | $2.37 | 99,393 |
| 2023-12-11 | $2.63 | $2.63 | $2.33 | $2.35 | $2.35 | 362,473 |
| 2023-12-08 | $2.60 | $2.77 | $2.60 | $2.65 | $2.65 | 175,206 |
| 2023-12-07 | $2.59 | $2.80 | $2.51 | $2.70 | $2.70 | 167,528 |
| 2023-12-06 | $2.49 | $2.69 | $2.47 | $2.55 | $2.55 | 249,232 |
| 2023-12-05 | $2.43 | $2.61 | $2.36 | $2.49 | $2.49 | 265,493 |
| 2023-12-04 | $2.50 | $2.50 | $2.31 | $2.37 | $2.37 | 386,377 |
| 2023-12-01 | $2.46 | $2.55 | $2.33 | $2.34 | $2.34 | 397,517 |
| 2023-11-30 | $2.65 | $2.81 | $2.40 | $2.49 | $2.49 | 732,497 |
| 2023-11-29 | $2.58 | $2.74 | $2.58 | $2.60 | $2.60 | 221,351 |
| 2023-11-28 | $2.68 | $2.70 | $2.55 | $2.57 | $2.57 | 195,541 |
| 2023-11-27 | $2.70 | $2.76 | $2.58 | $2.66 | $2.66 | 362,058 |
| 2023-11-24 | $2.53 | $2.78 | $2.50 | $2.72 | $2.72 | 98,711 |
| 2023-11-22 | $2.55 | $2.59 | $2.40 | $2.51 | $2.51 | 390,776 |
| 2023-11-21 | $2.57 | $2.65 | $2.47 | $2.53 | $2.53 | 265,873 |
| 2023-11-20 | $2.55 | $2.66 | $2.50 | $2.58 | $2.58 | 223,114 |
| 2023-11-17 | $2.58 | $2.65 | $2.51 | $2.60 | $2.60 | 191,750 |
| 2023-11-16 | $2.53 | $2.70 | $2.40 | $2.56 | $2.56 | 340,886 |
| 2023-11-15 | $2.41 | $2.65 | $2.40 | $2.52 | $2.52 | 630,787 |
| 2023-11-14 | $2.39 | $2.50 | $2.35 | $2.48 | $2.48 | 219,812 |
| 2023-11-13 | $2.13 | $2.29 | $2.10 | $2.26 | $2.26 | 211,035 |
| 2023-11-10 | $2.14 | $2.19 | $2.05 | $2.13 | $2.13 | 195,159 |
| 2023-11-09 | $2.14 | $2.21 | $2.06 | $2.07 | $2.07 | 203,689 |
| 2023-11-08 | $2.36 | $2.39 | $2.13 | $2.17 | $2.17 | 172,423 |
| 2023-11-07 | $2.17 | $2.37 | $2.09 | $2.31 | $2.31 | 202,447 |
| 2023-11-06 | $2.58 | $2.58 | $2.19 | $2.20 | $2.20 | 238,602 |
| 2023-11-03 | $2.45 | $2.62 | $2.36 | $2.59 | $2.59 | 397,524 |
| 2023-11-02 | $2.45 | $2.46 | $2.26 | $2.35 | $2.35 | 328,232 |
| 2023-11-01 | $2.27 | $2.49 | $2.20 | $2.40 | $2.40 | 386,015 |
| 2023-10-31 | $2.34 | $2.36 | $2.16 | $2.27 | $2.27 | 333,693 |
| 2023-10-30 | $2.25 | $2.36 | $2.14 | $2.28 | $2.28 | 448,980 |
| 2023-10-27 | $2.10 | $2.32 | $2.05 | $2.08 | $2.08 | 646,290 |
| 2023-10-26 | $1.93 | $2.09 | $1.90 | $2.07 | $2.07 | 291,937 |
| 2023-10-25 | $1.79 | $2.07 | $1.79 | $1.97 | $1.97 | 558,715 |
| 2023-10-24 | $1.74 | $1.93 | $1.71 | $1.82 | $1.82 | 618,598 |
| 2023-10-23 | $1.69 | $1.84 | $1.67 | $1.68 | $1.68 | 224,394 |
| 2023-10-20 | $1.75 | $1.86 | $1.68 | $1.77 | $1.77 | 228,326 |
| 2023-10-19 | $1.70 | $1.81 | $1.67 | $1.74 | $1.74 | 225,932 |
| 2023-10-18 | $1.73 | $1.78 | $1.68 | $1.72 | $1.72 | 236,085 |
| 2023-10-17 | $1.82 | $2.02 | $1.77 | $1.77 | $1.77 | 518,275 |
| 2023-10-16 | $1.68 | $1.88 | $1.57 | $1.84 | $1.84 | 484,268 |
| 2023-10-13 | $1.66 | $1.71 | $1.61 | $1.63 | $1.63 | 257,978 |
| 2023-10-12 | $1.86 | $1.96 | $1.65 | $1.66 | $1.66 | 486,295 |
| 2023-10-11 | $1.95 | $2.05 | $1.85 | $1.87 | $1.87 | 586,036 |
| 2023-10-10 | $1.99 | $2.21 | $1.86 | $1.95 | $1.95 | 1,488,664 |
| 2023-10-09 | $1.97 | $2.01 | $1.90 | $1.96 | $1.96 | 222,286 |
| 2023-10-06 | $2.09 | $2.21 | $2.00 | $2.02 | $2.02 | 413,883 |
| 2023-10-05 | $1.99 | $2.10 | $1.91 | $2.08 | $2.08 | 326,722 |
| 2023-10-04 | $2.02 | $2.10 | $1.90 | $1.90 | $1.90 | 522,893 |
| 2023-10-03 | $2.14 | $2.18 | $1.98 | $2.09 | $2.09 | 413,515 |
| 2023-10-02 | $2.33 | $2.33 | $2.12 | $2.15 | $2.15 | 242,593 |
| 2023-09-29 | $2.31 | $2.39 | $2.29 | $2.36 | $2.36 | 145,460 |
| 2023-09-28 | $2.38 | $2.38 | $2.22 | $2.29 | $2.29 | 344,440 |
| 2023-09-27 | $2.46 | $2.49 | $2.35 | $2.37 | $2.37 | 112,235 |
| 2023-09-26 | $2.46 | $2.62 | $2.37 | $2.45 | $2.45 | 148,337 |
| 2023-09-25 | $2.34 | $2.50 | $2.30 | $2.49 | $2.49 | 199,213 |
| 2023-09-22 | $2.39 | $2.44 | $2.31 | $2.41 | $2.41 | 330,870 |
| 2023-09-21 | $2.58 | $2.61 | $2.39 | $2.40 | $2.40 | 304,310 |
| 2023-09-20 | $2.65 | $2.68 | $2.60 | $2.62 | $2.62 | 223,421 |
| 2023-09-19 | $2.64 | $2.79 | $2.58 | $2.65 | $2.65 | 902,193 |
| 2023-09-18 | $2.49 | $2.64 | $2.43 | $2.62 | $2.62 | 1,234,365 |
| 2023-09-15 | $2.13 | $2.54 | $2.13 | $2.53 | $2.53 | 1,223,054 |
| 2023-09-14 | $2.18 | $2.23 | $2.11 | $2.13 | $2.13 | 245,998 |
| 2023-09-13 | $2.21 | $2.22 | $2.12 | $2.14 | $2.14 | 289,506 |
| 2023-09-12 | $2.31 | $2.37 | $2.24 | $2.26 | $2.26 | 289,133 |
| 2023-09-11 | $2.39 | $2.50 | $2.32 | $2.36 | $2.36 | 189,391 |
| 2023-09-08 | $2.37 | $2.39 | $2.25 | $2.37 | $2.37 | 314,094 |
| 2023-09-07 | $2.49 | $2.49 | $2.31 | $2.38 | $2.38 | 191,725 |
| 2023-09-06 | $2.74 | $2.74 | $2.47 | $2.48 | $2.48 | 343,027 |
| 2023-09-05 | $2.89 | $2.91 | $2.67 | $2.68 | $2.68 | 179,644 |
| 2023-09-01 | $2.76 | $2.92 | $2.76 | $2.91 | $2.91 | 163,320 |
| 2023-08-31 | $2.85 | $2.85 | $2.73 | $2.75 | $2.75 | 142,148 |
| 2023-08-30 | $2.99 | $2.99 | $2.79 | $2.80 | $2.80 | 117,803 |
| 2023-08-29 | $2.95 | $3.00 | $2.91 | $2.94 | $2.94 | 94,563 |
| 2023-08-28 | $2.85 | $3.00 | $2.83 | $2.98 | $2.98 | 204,079 |
| 2023-08-25 | $3.01 | $3.01 | $2.79 | $2.79 | $2.79 | 199,369 |
| 2023-08-24 | $3.06 | $3.06 | $2.91 | $2.96 | $2.96 | 162,619 |
| 2023-08-23 | $2.98 | $3.05 | $2.92 | $3.02 | $3.02 | 296,327 |
| 2023-08-22 | $2.87 | $2.99 | $2.76 | $2.95 | $2.95 | 177,231 |
| 2023-08-21 | $2.95 | $2.97 | $2.80 | $2.85 | $2.85 | 170,265 |
| 2023-08-18 | $2.94 | $3.00 | $2.90 | $2.93 | $2.93 | 192,915 |
| 2023-08-17 | $2.77 | $3.00 | $2.73 | $2.97 | $2.97 | 261,456 |
| 2023-08-16 | $2.87 | $2.92 | $2.75 | $2.77 | $2.77 | 327,750 |
| 2023-08-15 | $3.02 | $3.02 | $2.82 | $2.88 | $2.88 | 261,655 |
| 2023-08-14 | $3.28 | $3.28 | $3.01 | $3.03 | $3.03 | 233,379 |
| 2023-08-11 | $3.34 | $3.35 | $3.19 | $3.31 | $3.31 | 172,725 |
| 2023-08-10 | $3.38 | $3.41 | $3.33 | $3.35 | $3.35 | 393,175 |
| 2023-08-09 | $3.39 | $3.41 | $3.31 | $3.35 | $3.35 | 273,087 |
| 2023-08-08 | $3.38 | $3.42 | $3.27 | $3.34 | $3.34 | 694,924 |
| 2023-08-07 | $3.40 | $3.53 | $3.14 | $3.45 | $3.45 | 401,211 |
| 2023-08-04 | $3.53 | $3.60 | $3.36 | $3.38 | $3.38 | 358,122 |
| 2023-08-03 | $3.47 | $3.64 | $3.47 | $3.51 | $3.51 | 440,870 |
| 2023-08-02 | $3.51 | $3.66 | $3.28 | $3.47 | $3.47 | 718,092 |
| 2023-08-01 | $3.45 | $3.65 | $3.37 | $3.54 | $3.54 | 664,080 |
| 2023-07-31 | $3.32 | $3.56 | $3.32 | $3.45 | $3.45 | 1,833,667 |
| 2023-07-28 | $3.17 | $3.27 | $3.15 | $3.21 | $3.21 | 197,536 |
| 2023-07-27 | $3.42 | $3.42 | $3.10 | $3.14 | $3.14 | 381,568 |
| 2023-07-26 | $3.24 | $3.50 | $3.20 | $3.37 | $3.37 | 686,266 |
| 2023-07-25 | $3.28 | $3.34 | $3.20 | $3.25 | $3.25 | 409,785 |
| 2023-07-24 | $3.27 | $3.37 | $3.15 | $3.28 | $3.28 | 522,448 |
| 2023-07-21 | $3.59 | $3.65 | $3.27 | $3.28 | $3.28 | 396,125 |
| 2023-07-20 | $3.70 | $3.78 | $3.52 | $3.55 | $3.55 | 331,071 |
| 2023-07-19 | $3.67 | $3.79 | $3.54 | $3.70 | $3.70 | 240,159 |
| 2023-07-18 | $3.62 | $3.90 | $3.62 | $3.67 | $3.67 | 288,558 |
| 2023-07-17 | $3.75 | $3.89 | $3.62 | $3.71 | $3.71 | 388,843 |
| 2023-07-14 | $3.81 | $3.81 | $3.50 | $3.68 | $3.68 | 381,698 |
| 2023-07-13 | $3.79 | $3.91 | $3.72 | $3.81 | $3.81 | 285,230 |
| 2023-07-12 | $3.83 | $3.98 | $3.63 | $3.84 | $3.84 | 495,614 |
| 2023-07-11 | $3.63 | $3.79 | $3.63 | $3.75 | $3.75 | 184,791 |
| 2023-07-10 | $3.52 | $3.73 | $3.50 | $3.67 | $3.67 | 243,839 |
| 2023-07-07 | $3.40 | $3.62 | $3.37 | $3.52 | $3.52 | 419,842 |
| 2023-07-06 | $3.54 | $3.54 | $3.24 | $3.43 | $3.43 | 674,850 |
| 2023-07-05 | $3.42 | $3.66 | $3.41 | $3.58 | $3.58 | 289,351 |
| 2023-07-03 | $3.52 | $3.62 | $3.41 | $3.45 | $3.45 | 200,181 |
| 2023-06-30 | $3.36 | $3.67 | $3.22 | $3.52 | $3.52 | 461,233 |
| 2023-06-29 | $3.41 | $3.51 | $3.25 | $3.41 | $3.41 | 667,052 |
| 2023-06-28 | $3.35 | $3.51 | $3.32 | $3.43 | $3.43 | 289,068 |
| 2023-06-27 | $3.27 | $3.48 | $3.11 | $3.37 | $3.37 | 400,529 |
| 2023-06-26 | $3.48 | $3.48 | $3.08 | $3.35 | $3.35 | 681,202 |
| 2023-06-23 | $3.66 | $3.66 | $3.31 | $3.48 | $3.48 | 5,943,217 |
| 2023-06-22 | $3.56 | $3.76 | $3.43 | $3.62 | $3.62 | 685,859 |
| 2023-06-21 | $3.38 | $3.78 | $3.36 | $3.58 | $3.58 | 802,134 |
| 2023-06-20 | $2.99 | $3.46 | $2.99 | $3.41 | $3.41 | 741,432 |
| 2023-06-16 | $2.87 | $3.07 | $2.79 | $3.00 | $3.00 | 835,712 |
| 2023-06-15 | $2.96 | $3.03 | $2.80 | $2.81 | $2.81 | 378,589 |
| 2023-06-14 | $3.15 | $3.25 | $2.92 | $2.93 | $2.93 | 516,935 |
| 2023-06-13 | $3.05 | $3.31 | $2.99 | $3.10 | $3.10 | 2,716,801 |
| 2023-06-12 | $2.83 | $3.20 | $2.80 | $3.11 | $3.11 | 513,881 |
| 2023-06-09 | $2.91 | $3.06 | $2.79 | $2.81 | $2.81 | 567,179 |
| 2023-06-08 | $3.11 | $3.24 | $2.88 | $2.88 | $2.88 | 2,106,861 |
| 2023-06-07 | $3.24 | $3.40 | $3.10 | $3.12 | $3.12 | 1,617,759 |
| 2023-06-06 | $3.13 | $3.25 | $3.01 | $3.22 | $3.22 | 699,081 |
| 2023-06-05 | $3.02 | $3.26 | $2.91 | $3.13 | $3.13 | 1,009,583 |
| 2023-06-02 | $3.00 | $3.16 | $2.92 | $2.98 | $2.98 | 1,375,171 |
| 2023-06-01 | $2.98 | $3.24 | $2.86 | $3.00 | $3.00 | 942,477 |
| 2023-05-31 | $2.90 | $3.07 | $2.64 | $2.99 | $2.99 | 1,297,279 |
| 2023-05-30 | $2.75 | $3.00 | $2.50 | $2.73 | $2.73 | 1,968,580 |
| 2023-05-26 | $2.10 | $2.85 | $2.09 | $2.85 | $2.85 | 6,475,506 |
| 2023-05-25 | $2.83 | $2.86 | $2.07 | $2.10 | $2.10 | 11,883,480 |
| 2023-05-24 | $5.52 | $5.68 | $5.07 | $5.17 | $5.17 | 349,814 |
| 2023-05-23 | $6.07 | $6.12 | $5.59 | $5.61 | $5.61 | 551,493 |
| 2023-05-22 | $6.02 | $6.10 | $5.66 | $5.96 | $5.96 | 275,430 |
| 2023-05-19 | $5.79 | $6.06 | $5.71 | $5.90 | $5.90 | 282,182 |
| 2023-05-18 | $6.34 | $6.67 | $5.75 | $5.80 | $5.80 | 584,791 |
| 2023-05-17 | $6.04 | $6.43 | $5.74 | $6.37 | $6.37 | 1,014,715 |
| 2023-05-16 | $6.00 | $6.20 | $5.90 | $6.04 | $6.04 | 243,208 |
| 2023-05-15 | $5.47 | $6.25 | $5.47 | $6.06 | $6.06 | 700,622 |
| 2023-05-12 | $5.48 | $5.75 | $5.44 | $5.46 | $5.46 | 260,157 |
| 2023-05-11 | $5.63 | $5.72 | $5.41 | $5.50 | $5.50 | 213,722 |
| 2023-05-10 | $5.57 | $5.83 | $5.44 | $5.64 | $5.64 | 1,588,449 |
| 2023-05-09 | $5.23 | $5.51 | $4.93 | $5.49 | $5.49 | 529,575 |
| 2023-05-08 | $5.26 | $5.30 | $5.08 | $5.25 | $5.25 | 1,087,359 |
| 2023-05-05 | $5.21 | $5.40 | $5.20 | $5.27 | $5.27 | 364,160 |
| 2023-05-04 | $4.99 | $5.25 | $4.89 | $5.21 | $5.21 | 139,349 |
| 2023-05-03 | $4.88 | $5.19 | $4.72 | $5.07 | $5.07 | 254,524 |
| 2023-05-02 | $5.42 | $5.43 | $4.87 | $4.88 | $4.88 | 265,127 |
| 2023-05-01 | $5.26 | $5.51 | $5.26 | $5.45 | $5.45 | 248,054 |
| 2023-04-28 | $5.35 | $5.49 | $5.27 | $5.31 | $5.31 | 128,204 |
| 2023-04-27 | $5.39 | $5.55 | $5.21 | $5.43 | $5.43 | 110,945 |
| 2023-04-26 | $5.53 | $5.63 | $5.30 | $5.35 | $5.35 | 202,205 |
| 2023-04-25 | $5.68 | $5.84 | $5.45 | $5.46 | $5.46 | 639,931 |
| 2023-04-24 | $5.65 | $5.72 | $5.44 | $5.69 | $5.69 | 275,648 |
| 2023-04-21 | $5.34 | $5.63 | $5.30 | $5.61 | $5.61 | 589,423 |
| 2023-04-20 | $5.16 | $5.29 | $5.06 | $5.26 | $5.26 | 224,247 |
| 2023-04-19 | $5.14 | $5.33 | $5.11 | $5.19 | $5.19 | 371,541 |
| 2023-04-18 | $4.80 | $5.19 | $4.67 | $5.15 | $5.15 | 486,058 |
| 2023-04-17 | $4.90 | $5.03 | $4.69 | $4.77 | $4.77 | 326,327 |
| 2023-04-14 | $4.78 | $4.91 | $4.70 | $4.84 | $4.84 | 287,359 |
| 2023-04-13 | $4.83 | $5.00 | $4.76 | $4.78 | $4.78 | 295,711 |
| 2023-04-12 | $4.75 | $4.91 | $4.70 | $4.81 | $4.81 | 232,995 |
| 2023-04-11 | $4.44 | $4.82 | $4.35 | $4.72 | $4.72 | 291,320 |
| 2023-04-10 | $4.22 | $4.53 | $4.18 | $4.46 | $4.46 | 363,254 |
| 2023-04-06 | $3.98 | $4.23 | $3.92 | $4.22 | $4.22 | 295,635 |
| 2023-04-05 | $3.98 | $4.38 | $3.89 | $4.02 | $4.02 | 161,138 |
| 2023-04-04 | $4.03 | $4.25 | $3.80 | $3.97 | $3.97 | 264,058 |
| 2023-04-03 | $3.83 | $3.97 | $3.75 | $3.95 | $3.95 | 221,925 |
| 2023-03-31 | $3.85 | $3.93 | $3.81 | $3.85 | $3.85 | 182,627 |
| 2023-03-30 | $4.08 | $4.08 | $3.75 | $3.85 | $3.85 | 300,993 |
| 2023-03-29 | $3.98 | $4.09 | $3.90 | $3.98 | $3.98 | 491,785 |
| 2023-03-28 | $3.95 | $4.08 | $3.78 | $3.87 | $3.87 | 2,028,116 |
| 2023-03-27 | $3.88 | $4.00 | $3.85 | $3.88 | $3.88 | 199,039 |
| 2023-03-24 | $3.70 | $3.90 | $3.65 | $3.83 | $3.83 | 320,116 |
| 2023-03-23 | $3.79 | $3.91 | $3.64 | $3.74 | $3.74 | 265,937 |
| 2023-03-22 | $4.00 | $4.00 | $3.74 | $3.77 | $3.77 | 348,288 |
| 2023-03-21 | $4.14 | $4.25 | $3.98 | $3.99 | $3.99 | 867,240 |
| 2023-03-20 | $4.07 | $4.17 | $4.02 | $4.10 | $4.10 | 236,123 |
| 2023-03-17 | $4.14 | $4.16 | $4.00 | $4.07 | $4.07 | 358,222 |
| 2023-03-16 | $4.14 | $4.22 | $4.00 | $4.15 | $4.15 | 417,261 |
| 2023-03-15 | $4.38 | $4.44 | $4.18 | $4.20 | $4.20 | 192,561 |
| 2023-03-14 | $4.47 | $4.88 | $4.33 | $4.49 | $4.49 | 272,269 |
| 2023-03-13 | $4.48 | $4.60 | $4.37 | $4.44 | $4.44 | 297,426 |
| 2023-03-10 | $4.74 | $4.74 | $4.30 | $4.35 | $4.35 | 293,018 |
| 2023-03-09 | $4.98 | $5.18 | $4.56 | $4.73 | $4.73 | 502,170 |
| 2023-03-08 | $4.98 | $5.25 | $4.91 | $5.00 | $5.00 | 365,932 |
| 2023-03-07 | $4.50 | $5.04 | $4.38 | $4.91 | $4.91 | 2,691,731 |
| 2023-03-06 | $4.69 | $4.74 | $4.36 | $4.41 | $4.41 | 522,177 |
| 2023-03-03 | $5.05 | $5.08 | $4.68 | $4.73 | $4.73 | 1,681,371 |
| 2023-03-02 | $5.03 | $5.15 | $4.72 | $5.05 | $5.05 | 353,269 |
| 2023-03-01 | $5.27 | $5.39 | $5.10 | $5.11 | $5.11 | 590,960 |
| 2023-02-28 | $5.40 | $5.47 | $5.32 | $5.33 | $5.33 | 376,591 |
| 2023-02-27 | $5.44 | $5.44 | $5.10 | $5.40 | $5.40 | 494,036 |
| 2023-02-24 | $5.27 | $5.42 | $5.24 | $5.39 | $5.39 | 420,534 |
| 2023-02-23 | $5.51 | $5.52 | $5.20 | $5.41 | $5.41 | 294,459 |
| 2023-02-22 | $5.62 | $5.85 | $5.35 | $5.49 | $5.49 | 1,625,916 |
| 2023-02-21 | $5.90 | $5.94 | $5.65 | $5.74 | $5.74 | 495,792 |
| 2023-02-17 | $5.87 | $6.01 | $5.82 | $5.95 | $5.95 | 391,676 |
| 2023-02-16 | $5.89 | $6.11 | $5.86 | $5.94 | $5.94 | 596,974 |
| 2023-02-15 | $5.97 | $5.98 | $5.76 | $5.90 | $5.90 | 942,678 |
| 2023-02-14 | $6.31 | $6.47 | $5.80 | $5.87 | $5.87 | 2,075,612 |
| 2023-02-13 | $6.70 | $6.94 | $6.13 | $6.33 | $6.33 | 156,201 |
| 2023-02-10 | $6.83 | $6.89 | $6.63 | $6.67 | $6.67 | 2,836,790 |
| 2023-02-09 | $6.42 | $6.90 | $6.42 | $6.80 | $6.80 | 1,240,258 |
| 2023-02-08 | $7.05 | $7.05 | $6.40 | $6.46 | $6.46 | 75,782 |
| 2023-02-07 | $7.09 | $7.24 | $7.00 | $7.10 | $7.10 | 45,318 |
| 2023-02-06 | $7.14 | $7.49 | $6.98 | $7.09 | $7.09 | 92,507 |
| 2023-02-03 | $7.01 | $7.42 | $7.01 | $7.10 | $7.10 | 125,354 |
| 2023-02-02 | $7.24 | $7.26 | $6.96 | $7.06 | $7.06 | 221,085 |
| 2023-02-01 | $7.21 | $7.43 | $7.08 | $7.20 | $7.20 | 123,760 |
| 2023-01-31 | $7.15 | $7.26 | $6.77 | $7.14 | $7.14 | 832,797 |
| 2023-01-30 | $7.46 | $7.53 | $7.10 | $7.10 | $7.10 | 84,616 |
| 2023-01-27 | $7.27 | $7.50 | $7.14 | $7.46 | $7.46 | 217,453 |
| 2023-01-26 | $7.41 | $7.65 | $7.20 | $7.31 | $7.31 | 281,271 |
| 2023-01-25 | $6.87 | $7.46 | $6.87 | $7.41 | $7.41 | 1,167,222 |
| 2023-01-24 | $7.00 | $7.07 | $6.79 | $7.00 | $7.00 | 169,896 |
| 2023-01-23 | $7.03 | $7.56 | $6.87 | $7.00 | $7.00 | 281,231 |
| 2023-01-20 | $6.64 | $7.30 | $6.64 | $6.91 | $6.91 | 475,422 |
| 2023-01-19 | $6.58 | $6.98 | $6.50 | $6.68 | $6.68 | 444,811 |
| 2023-01-18 | $6.91 | $7.21 | $6.54 | $6.57 | $6.57 | 75,712 |
| 2023-01-17 | $6.81 | $7.19 | $6.56 | $6.88 | $6.88 | 99,932 |
| 2023-01-13 | $6.27 | $6.94 | $6.03 | $6.84 | $6.84 | 222,944 |
| 2023-01-12 | $5.31 | $6.38 | $5.31 | $6.25 | $6.25 | 286,035 |
| 2023-01-11 | $4.85 | $5.36 | $4.53 | $5.30 | $5.30 | 164,195 |
| 2023-01-10 | $4.63 | $4.87 | $4.63 | $4.79 | $4.79 | 58,869 |
| 2023-01-09 | $4.91 | $4.91 | $4.46 | $4.67 | $4.67 | 113,278 |
| 2023-01-06 | $4.49 | $4.94 | $4.22 | $4.78 | $4.78 | 95,693 |
| 2023-01-05 | $4.89 | $4.90 | $4.46 | $4.54 | $4.54 | 144,683 |
| 2023-01-04 | $4.93 | $4.97 | $4.75 | $4.89 | $4.89 | 159,642 |
| 2023-01-03 | $5.18 | $5.23 | $4.73 | $4.79 | $4.79 | 121,349 |
| 2022-12-30 | $4.90 | $5.18 | $4.70 | $5.17 | $5.17 | 163,290 |
| 2022-12-29 | $4.55 | $5.20 | $4.55 | $4.97 | $4.97 | 250,823 |
| 2022-12-28 | $5.01 | $5.01 | $4.52 | $4.56 | $4.56 | 153,811 |
| 2022-12-27 | $5.40 | $5.60 | $4.76 | $5.03 | $5.03 | 181,582 |
| 2022-12-23 | $5.50 | $5.50 | $5.22 | $5.45 | $5.45 | 25,909 |
| 2022-12-22 | $5.57 | $5.72 | $5.37 | $5.50 | $5.50 | 68,636 |
| 2022-12-21 | $5.56 | $5.72 | $5.45 | $5.59 | $5.59 | 68,554 |
| 2022-12-20 | $5.55 | $5.99 | $5.37 | $5.42 | $5.42 | 205,810 |
| 2022-12-19 | $5.64 | $5.81 | $5.36 | $5.56 | $5.56 | 159,969 |
| 2022-12-16 | $5.12 | $5.71 | $5.12 | $5.71 | $5.71 | 50,290 |
| 2022-12-15 | $5.52 | $5.58 | $5.29 | $5.50 | $5.50 | 26,576 |
| 2022-12-14 | $5.42 | $5.74 | $5.37 | $5.54 | $5.54 | 29,056 |
| 2022-12-13 | $5.51 | $5.68 | $5.33 | $5.42 | $5.42 | 42,500 |
| 2022-12-12 | $5.35 | $5.60 | $5.33 | $5.38 | $5.38 | 137,892 |
| 2022-12-09 | $5.43 | $5.73 | $5.32 | $5.38 | $5.38 | 40,525 |
| 2022-12-08 | $5.45 | $5.73 | $5.35 | $5.46 | $5.46 | 36,889 |
| 2022-12-07 | $5.58 | $5.79 | $5.10 | $5.41 | $5.41 | 41,294 |
| 2022-12-06 | $5.80 | $5.93 | $5.39 | $5.58 | $5.58 | 80,344 |
| 2022-12-05 | $5.27 | $6.16 | $5.27 | $5.75 | $5.75 | 175,800 |
| 2022-12-02 | $5.39 | $5.60 | $5.31 | $5.36 | $5.36 | 214,739 |
| 2022-12-01 | $5.47 | $5.64 | $5.44 | $5.52 | $5.52 | 177,253 |
| 2022-11-30 | $5.59 | $5.77 | $5.24 | $5.44 | $5.44 | 168,688 |
| 2022-11-29 | $5.83 | $5.83 | $5.40 | $5.57 | $5.57 | 48,202 |
| 2022-11-28 | $5.82 | $6.06 | $5.58 | $5.76 | $5.76 | 78,627 |
| 2022-11-25 | $5.86 | $5.99 | $5.65 | $5.85 | $5.85 | 11,266 |
| 2022-11-23 | $5.55 | $5.91 | $5.46 | $5.80 | $5.80 | 38,310 |
| 2022-11-22 | $5.52 | $5.76 | $5.37 | $5.52 | $5.52 | 99,293 |
| 2022-11-21 | $5.64 | $5.80 | $5.41 | $5.56 | $5.56 | 75,066 |
| 2022-11-18 | $5.74 | $6.05 | $5.57 | $5.64 | $5.64 | 37,340 |
| 2022-11-17 | $5.70 | $5.90 | $5.52 | $5.74 | $5.74 | 39,211 |
| 2022-11-16 | $6.02 | $6.16 | $5.72 | $5.77 | $5.77 | 30,841 |
| 2022-11-15 | $6.04 | $6.21 | $5.87 | $6.02 | $6.02 | 54,028 |
| 2022-11-14 | $5.90 | $6.23 | $5.65 | $6.01 | $6.01 | 72,949 |
| 2022-11-11 | $5.68 | $5.91 | $5.50 | $5.90 | $5.90 | 40,600 |
| 2022-11-10 | $5.56 | $5.72 | $5.28 | $5.64 | $5.64 | 78,544 |
| 2022-11-09 | $5.43 | $5.67 | $5.38 | $5.49 | $5.49 | 80,609 |
| 2022-11-08 | $5.10 | $5.69 | $5.10 | $5.40 | $5.40 | 124,104 |
| 2022-11-07 | $4.66 | $5.37 | $4.42 | $5.09 | $5.09 | 1,169,174 |
| 2022-11-04 | $4.78 | $4.84 | $4.61 | $4.61 | $4.61 | 71,790 |
| 2022-11-03 | $4.48 | $4.86 | $4.48 | $4.68 | $4.68 | 41,162 |
| 2022-11-02 | $4.67 | $4.82 | $4.60 | $4.63 | $4.63 | 28,451 |
| 2022-11-01 | $4.80 | $4.92 | $4.64 | $4.72 | $4.72 | 42,528 |
| 2022-10-31 | $4.78 | $4.95 | $4.72 | $4.78 | $4.78 | 111,924 |
| 2022-10-28 | $4.86 | $4.90 | $4.75 | $4.90 | $4.90 | 62,295 |
| 2022-10-27 | $5.32 | $5.32 | $4.72 | $4.88 | $4.88 | 338,734 |
| 2022-10-26 | $5.13 | $5.55 | $5.13 | $5.31 | $5.31 | 95,285 |
| 2022-10-25 | $5.03 | $5.55 | $5.00 | $5.11 | $5.11 | 238,542 |
| 2022-10-24 | $5.12 | $5.18 | $4.79 | $5.04 | $5.04 | 175,170 |
| 2022-10-21 | $5.15 | $5.52 | $4.94 | $5.07 | $5.07 | 110,226 |
| 2022-10-20 | $5.13 | $5.39 | $5.05 | $5.12 | $5.12 | 101,296 |
| 2022-10-19 | $5.47 | $5.47 | $5.01 | $5.11 | $5.11 | 164,480 |
| 2022-10-18 | $5.56 | $5.92 | $5.47 | $5.48 | $5.48 | 54,375 |
| 2022-10-17 | $5.45 | $5.89 | $5.42 | $5.63 | $5.63 | 94,832 |
| 2022-10-14 | $5.72 | $5.89 | $5.37 | $5.37 | $5.37 | 96,854 |
| 2022-10-13 | $5.98 | $6.14 | $5.65 | $5.76 | $5.76 | 106,346 |
| 2022-10-12 | $6.00 | $6.13 | $5.89 | $6.07 | $6.07 | 35,297 |
| 2022-10-11 | $6.18 | $6.18 | $5.77 | $5.99 | $5.99 | 112,416 |
| 2022-10-10 | $6.36 | $6.36 | $6.09 | $6.26 | $6.26 | 98,570 |
| 2022-10-07 | $6.40 | $6.42 | $6.24 | $6.29 | $6.29 | 66,148 |
| 2022-10-06 | $6.56 | $6.56 | $6.35 | $6.42 | $6.42 | 55,770 |
| 2022-10-05 | $6.51 | $6.69 | $6.28 | $6.61 | $6.61 | 96,922 |
| 2022-10-04 | $6.49 | $6.74 | $6.43 | $6.58 | $6.58 | 109,674 |
| 2022-10-03 | $6.28 | $6.36 | $6.01 | $6.28 | $6.28 | 67,864 |
| 2022-09-30 | $5.97 | $6.29 | $5.89 | $6.18 | $6.18 | 92,738 |
| 2022-09-29 | $6.07 | $6.24 | $5.75 | $5.94 | $5.94 | 78,771 |
| 2022-09-28 | $6.15 | $6.25 | $5.87 | $6.13 | $6.13 | 92,860 |
| 2022-09-27 | $6.08 | $6.28 | $6.04 | $6.13 | $6.13 | 87,765 |
| 2022-09-26 | $5.87 | $6.11 | $5.71 | $6.03 | $6.03 | 104,048 |
| 2022-09-23 | $6.12 | $6.25 | $5.76 | $5.99 | $5.99 | 202,699 |
| 2022-09-22 | $6.61 | $6.77 | $5.91 | $6.12 | $6.12 | 209,041 |
| 2022-09-21 | $6.59 | $6.77 | $6.41 | $6.58 | $6.58 | 79,704 |
| 2022-09-20 | $6.46 | $6.90 | $6.46 | $6.63 | $6.63 | 320,825 |
| 2022-09-19 | $6.26 | $6.67 | $6.20 | $6.58 | $6.58 | 233,707 |
| 2022-09-16 | $6.72 | $6.72 | $5.88 | $6.36 | $6.36 | 808,649 |
| 2022-09-15 | $6.18 | $6.49 | $5.99 | $6.34 | $6.34 | 174,431 |
| 2022-09-14 | $6.07 | $6.22 | $5.94 | $6.14 | $6.14 | 62,664 |
| 2022-09-13 | $5.99 | $6.14 | $5.75 | $6.05 | $6.05 | 92,552 |
| 2022-09-12 | $6.50 | $6.56 | $5.88 | $6.02 | $6.02 | 158,744 |
| 2022-09-09 | $6.25 | $6.63 | $6.19 | $6.45 | $6.45 | 202,660 |
| 2022-09-08 | $5.77 | $6.14 | $5.66 | $6.02 | $6.02 | 122,622 |
| 2022-09-07 | $5.70 | $5.84 | $5.60 | $5.75 | $5.75 | 75,703 |
| 2022-09-06 | $5.93 | $6.20 | $5.69 | $5.73 | $5.73 | 228,670 |
| 2022-09-02 | $5.80 | $5.85 | $5.60 | $5.82 | $5.82 | 90,550 |
| 2022-09-01 | $5.73 | $5.88 | $5.29 | $5.77 | $5.77 | 136,561 |
| 2022-08-31 | $5.48 | $5.92 | $5.38 | $5.88 | $5.88 | 238,584 |
| 2022-08-30 | $5.55 | $5.55 | $5.08 | $5.39 | $5.39 | 167,997 |
| 2022-08-29 | $5.33 | $5.60 | $5.33 | $5.50 | $5.50 | 114,226 |
| 2022-08-26 | $5.43 | $5.59 | $5.35 | $5.46 | $5.46 | 127,272 |
| 2022-08-25 | $5.42 | $5.42 | $5.25 | $5.36 | $5.36 | 62,132 |
| 2022-08-24 | $5.11 | $5.43 | $5.04 | $5.31 | $5.31 | 74,647 |
| 2022-08-23 | $5.01 | $5.21 | $5.01 | $5.12 | $5.12 | 60,462 |
| 2022-08-22 | $5.34 | $5.40 | $5.00 | $5.06 | $5.06 | 86,102 |
| 2022-08-19 | $5.57 | $5.63 | $5.33 | $5.48 | $5.48 | 70,752 |
| 2022-08-18 | $5.63 | $5.77 | $5.55 | $5.65 | $5.65 | 31,734 |
| 2022-08-17 | $5.76 | $5.83 | $5.59 | $5.63 | $5.63 | 65,576 |
| 2022-08-16 | $6.08 | $6.15 | $5.68 | $5.83 | $5.83 | 152,106 |
| 2022-08-15 | $6.20 | $6.27 | $5.97 | $6.12 | $6.12 | 137,935 |
| 2022-08-12 | $5.64 | $6.21 | $5.64 | $6.12 | $6.12 | 445,799 |
| 2022-08-11 | $5.51 | $5.72 | $5.51 | $5.62 | $5.62 | 179,447 |
| 2022-08-10 | $5.48 | $5.72 | $5.42 | $5.56 | $5.56 | 239,226 |
| 2022-08-09 | $5.13 | $5.41 | $5.01 | $5.38 | $5.38 | 309,944 |
| 2022-08-08 | $5.24 | $5.33 | $5.10 | $5.23 | $5.23 | 164,198 |
| 2022-08-05 | $4.99 | $5.26 | $4.97 | $5.22 | $5.22 | 226,342 |
| 2022-08-04 | $5.05 | $5.11 | $4.91 | $5.03 | $5.03 | 98,201 |
| 2022-08-03 | $4.78 | $5.19 | $4.78 | $4.91 | $4.91 | 181,635 |
| 2022-08-02 | $4.52 | $4.74 | $4.52 | $4.69 | $4.69 | 78,862 |
| 2022-08-01 | $5.01 | $5.01 | $4.45 | $4.52 | $4.52 | 304,127 |
| 2022-07-29 | $5.21 | $5.21 | $4.88 | $5.01 | $5.01 | 175,800 |
| 2022-07-28 | $5.22 | $5.37 | $5.16 | $5.27 | $5.27 | 129,664 |
| 2022-07-27 | $5.15 | $5.22 | $4.95 | $5.19 | $5.19 | 141,198 |
| 2022-07-26 | $4.93 | $5.13 | $4.86 | $5.10 | $5.10 | 196,321 |
| 2022-07-25 | $5.01 | $5.10 | $4.76 | $5.00 | $5.00 | 175,059 |
| 2022-07-22 | $5.21 | $5.21 | $4.90 | $5.01 | $5.01 | 131,849 |
| 2022-07-21 | $5.23 | $5.35 | $5.08 | $5.15 | $5.15 | 125,450 |
| 2022-07-20 | $5.15 | $5.37 | $5.00 | $5.24 | $5.24 | 314,338 |
| 2022-07-19 | $5.19 | $5.31 | $5.04 | $5.14 | $5.14 | 242,356 |
| 2022-07-18 | $4.87 | $5.26 | $4.81 | $5.07 | $5.07 | 239,959 |
| 2022-07-15 | $4.52 | $4.85 | $4.36 | $4.84 | $4.84 | 208,942 |
| 2022-07-14 | $4.46 | $4.61 | $4.34 | $4.49 | $4.49 | 272,787 |
| 2022-07-13 | $4.14 | $4.79 | $4.14 | $4.59 | $4.59 | 433,248 |
| 2022-07-12 | $4.40 | $4.60 | $4.16 | $4.26 | $4.26 | 487,588 |
| 2022-07-11 | $4.35 | $4.45 | $3.88 | $3.91 | $3.91 | 321,947 |
| 2022-07-08 | $4.41 | $4.98 | $4.40 | $4.54 | $4.54 | 1,500,701 |
| 2022-07-07 | $3.85 | $4.11 | $3.85 | $3.97 | $3.97 | 240,087 |
| 2022-07-06 | $3.79 | $3.89 | $3.75 | $3.82 | $3.82 | 153,810 |
| 2022-07-05 | $3.84 | $4.00 | $3.75 | $3.75 | $3.75 | 191,060 |
| 2022-07-01 | $3.78 | $3.92 | $3.68 | $3.89 | $3.89 | 222,304 |
| 2022-06-30 | $3.96 | $3.96 | $3.62 | $3.77 | $3.77 | 252,928 |
| 2022-06-29 | $3.99 | $4.15 | $3.84 | $4.01 | $4.01 | 238,280 |
| 2022-06-28 | $3.90 | $4.10 | $3.82 | $4.00 | $4.00 | 244,945 |
| 2022-06-27 | $3.82 | $4.08 | $3.58 | $3.91 | $3.91 | 285,124 |
| 2022-06-24 | $3.95 | $4.05 | $3.76 | $3.85 | $3.85 | 4,231,694 |
| 2022-06-23 | $3.40 | $3.93 | $3.34 | $3.91 | $3.91 | 375,923 |
| 2022-06-22 | $3.15 | $3.40 | $3.14 | $3.39 | $3.39 | 404,509 |
| 2022-06-21 | $3.06 | $3.29 | $3.00 | $3.21 | $3.21 | 448,594 |
| 2022-06-17 | $3.07 | $3.21 | $2.97 | $3.00 | $3.00 | 576,779 |
| 2022-06-16 | $3.11 | $3.18 | $2.99 | $3.07 | $3.07 | 403,836 |
| 2022-06-15 | $3.17 | $3.21 | $2.97 | $3.13 | $3.13 | 382,777 |
| 2022-06-14 | $3.33 | $3.33 | $3.13 | $3.15 | $3.15 | 208,339 |
| 2022-06-13 | $3.34 | $3.45 | $3.10 | $3.30 | $3.30 | 1,239,481 |
| 2022-06-10 | $3.74 | $3.74 | $3.36 | $3.45 | $3.45 | 348,739 |
| 2022-06-09 | $3.92 | $3.98 | $3.77 | $3.84 | $3.84 | 470,018 |
| 2022-06-08 | $4.01 | $4.15 | $3.76 | $3.93 | $3.93 | 411,337 |
| 2022-06-07 | $3.30 | $4.06 | $3.25 | $4.06 | $4.06 | 658,738 |
| 2022-06-06 | $3.39 | $3.47 | $3.20 | $3.25 | $3.25 | 471,730 |
| 2022-06-03 | $2.96 | $3.40 | $2.95 | $3.38 | $3.38 | 365,191 |
| 2022-06-02 | $3.12 | $3.22 | $2.89 | $2.96 | $2.96 | 152,419 |
| 2022-06-01 | $3.18 | $3.25 | $2.93 | $2.98 | $2.98 | 362,831 |
| 2022-05-31 | $3.28 | $3.28 | $3.12 | $3.14 | $3.14 | 754,041 |
| 2022-05-27 | $3.06 | $3.29 | $2.96 | $3.27 | $3.27 | 345,852 |
| 2022-05-26 | $3.05 | $3.08 | $2.97 | $3.04 | $3.04 | 547,461 |
| 2022-05-25 | $3.19 | $3.29 | $2.92 | $3.09 | $3.09 | 695,779 |
| 2022-05-24 | $3.26 | $3.28 | $3.13 | $3.20 | $3.20 | 810,497 |
| 2022-05-23 | $3.41 | $3.41 | $3.22 | $3.28 | $3.28 | 195,000 |
| 2022-05-20 | $3.35 | $3.45 | $3.22 | $3.39 | $3.39 | 252,879 |
| 2022-05-19 | $3.29 | $3.32 | $3.13 | $3.30 | $3.30 | 348,808 |
| 2022-05-18 | $3.31 | $3.45 | $3.23 | $3.30 | $3.30 | 434,298 |
| 2022-05-17 | $3.34 | $3.49 | $3.25 | $3.43 | $3.43 | 249,532 |
| 2022-05-16 | $3.25 | $3.38 | $3.19 | $3.30 | $3.30 | 443,564 |
| 2022-05-13 | $3.40 | $3.58 | $3.21 | $3.25 | $3.25 | 535,302 |
| 2022-05-12 | $2.96 | $3.30 | $2.87 | $3.29 | $3.29 | 496,506 |
| 2022-05-11 | $3.18 | $3.35 | $2.97 | $3.00 | $3.00 | 645,372 |
| 2022-05-10 | $2.68 | $3.27 | $2.65 | $3.20 | $3.20 | 1,445,318 |
| 2022-05-09 | $2.55 | $2.61 | $2.46 | $2.60 | $2.60 | 412,218 |
| 2022-05-06 | $2.64 | $2.65 | $2.52 | $2.60 | $2.60 | 587,655 |
| 2022-05-05 | $2.73 | $2.73 | $2.57 | $2.65 | $2.65 | 300,017 |
| 2022-05-04 | $2.63 | $2.73 | $2.53 | $2.71 | $2.71 | 642,319 |
| 2022-05-03 | $2.70 | $2.79 | $2.49 | $2.65 | $2.65 | 809,757 |
| 2022-05-02 | $2.53 | $2.77 | $2.49 | $2.70 | $2.70 | 946,329 |
| 2022-04-29 | $2.50 | $2.74 | $2.47 | $2.55 | $2.55 | 399,281 |
| 2022-04-28 | $2.50 | $2.59 | $2.38 | $2.55 | $2.55 | 702,912 |
| 2022-04-27 | $2.54 | $2.57 | $2.43 | $2.48 | $2.48 | 555,713 |
| 2022-04-26 | $2.57 | $2.67 | $2.54 | $2.57 | $2.57 | 718,519 |
| 2022-04-25 | $2.51 | $2.67 | $2.51 | $2.62 | $2.62 | 673,236 |
| 2022-04-22 | $2.52 | $2.57 | $2.42 | $2.53 | $2.53 | 380,907 |
| 2022-04-21 | $2.73 | $2.75 | $2.48 | $2.57 | $2.57 | 938,228 |
| 2022-04-20 | $2.40 | $2.76 | $2.24 | $2.73 | $2.73 | 2,543,738 |
| 2022-04-19 | $2.29 | $2.49 | $2.22 | $2.35 | $2.35 | 1,231,582 |
| 2022-04-18 | $2.20 | $2.22 | $2.06 | $2.11 | $2.11 | 360,213 |
| 2022-04-14 | $2.50 | $2.55 | $2.16 | $2.17 | $2.17 | 542,714 |
| 2022-04-13 | $2.43 | $2.62 | $2.43 | $2.48 | $2.48 | 679,363 |
| 2022-04-12 | $2.60 | $2.74 | $2.42 | $2.44 | $2.44 | 540,899 |
| 2022-04-11 | $2.53 | $2.60 | $2.43 | $2.57 | $2.57 | 838,049 |
| 2022-04-08 | $2.63 | $2.73 | $2.49 | $2.59 | $2.59 | 568,869 |
| 2022-04-07 | $2.83 | $2.84 | $2.65 | $2.66 | $2.66 | 962,598 |
| 2022-04-06 | $2.92 | $3.03 | $2.75 | $2.81 | $2.81 | 497,493 |
| 2022-04-05 | $3.08 | $3.10 | $2.88 | $2.98 | $2.98 | 1,683,060 |
| 2022-04-04 | $2.64 | $3.11 | $2.64 | $3.07 | $3.07 | 1,000,347 |
| 2022-04-01 | $2.74 | $2.79 | $2.65 | $2.66 | $2.66 | 389,663 |
| 2022-03-31 | $2.85 | $2.85 | $2.68 | $2.73 | $2.73 | 381,933 |
| 2022-03-30 | $2.96 | $3.04 | $2.76 | $2.79 | $2.79 | 368,541 |
| 2022-03-29 | $3.05 | $3.09 | $2.92 | $2.96 | $2.96 | 493,241 |
| 2022-03-28 | $3.28 | $3.32 | $2.99 | $3.02 | $3.02 | 517,123 |
| 2022-03-25 | $3.40 | $3.47 | $3.22 | $3.26 | $3.26 | 293,423 |
| 2022-03-24 | $3.34 | $3.46 | $3.31 | $3.40 | $3.40 | 397,620 |
| 2022-03-23 | $3.48 | $3.52 | $3.27 | $3.28 | $3.28 | 391,739 |
| 2022-03-22 | $3.42 | $3.54 | $3.42 | $3.48 | $3.48 | 420,486 |
| 2022-03-21 | $3.79 | $3.79 | $3.34 | $3.42 | $3.42 | 403,328 |
| 2022-03-18 | $3.96 | $4.14 | $3.72 | $3.77 | $3.77 | 1,850,037 |
| 2022-03-17 | $3.79 | $3.91 | $3.75 | $3.90 | $3.90 | 369,106 |
| 2022-03-16 | $3.66 | $3.80 | $3.51 | $3.80 | $3.80 | 455,378 |
| 2022-03-15 | $3.72 | $3.75 | $3.49 | $3.60 | $3.60 | 376,428 |
| 2022-03-14 | $4.41 | $4.54 | $3.64 | $3.69 | $3.69 | 576,260 |
| 2022-03-11 | $4.52 | $4.60 | $4.35 | $4.43 | $4.43 | 219,826 |
| 2022-03-10 | $4.65 | $4.74 | $4.29 | $4.45 | $4.45 | 181,553 |
| 2022-03-09 | $4.73 | $4.87 | $4.67 | $4.77 | $4.77 | 263,113 |
| 2022-03-08 | $4.31 | $4.69 | $4.18 | $4.65 | $4.65 | 433,495 |
| 2022-03-07 | $4.33 | $4.55 | $4.20 | $4.35 | $4.35 | 212,067 |
| 2022-03-04 | $4.33 | $4.55 | $4.24 | $4.32 | $4.32 | 267,484 |
| 2022-03-03 | $4.67 | $4.67 | $4.17 | $4.38 | $4.38 | 638,685 |
| 2022-03-02 | $4.77 | $4.89 | $4.56 | $4.61 | $4.61 | 750,885 |
| 2022-03-01 | $4.85 | $5.28 | $4.65 | $4.73 | $4.73 | 584,371 |
| 2022-02-28 | $5.14 | $5.14 | $4.85 | $4.86 | $4.86 | 299,339 |
| 2022-02-25 | $5.68 | $5.68 | $5.04 | $5.14 | $5.14 | 254,901 |
| 2022-02-24 | $5.14 | $5.60 | $5.14 | $5.60 | $5.60 | 597,628 |
| 2022-02-23 | $5.86 | $6.34 | $5.41 | $5.44 | $5.44 | 282,911 |
| 2022-02-22 | $6.02 | $6.24 | $5.80 | $5.83 | $5.83 | 243,296 |
| 2022-02-18 | $6.06 | $6.35 | $6.00 | $6.14 | $6.14 | 184,581 |
| 2022-02-17 | $6.49 | $6.51 | $5.96 | $6.05 | $6.05 | 229,342 |
| 2022-02-16 | $6.89 | $6.90 | $6.45 | $6.63 | $6.63 | 214,333 |
| 2022-02-15 | $6.74 | $7.09 | $6.66 | $6.99 | $6.99 | 238,800 |
| 2022-02-14 | $6.91 | $6.93 | $6.54 | $6.60 | $6.60 | 204,292 |
| 2022-02-11 | $7.58 | $7.64 | $6.86 | $6.94 | $6.94 | 227,415 |
| 2022-02-10 | $7.79 | $8.03 | $7.32 | $7.41 | $7.41 | 288,145 |
| 2022-02-09 | $7.90 | $8.20 | $7.86 | $8.09 | $8.09 | 193,326 |
| 2022-02-08 | $7.74 | $7.85 | $7.52 | $7.77 | $7.77 | 171,610 |
| 2022-02-07 | $7.62 | $7.93 | $7.23 | $7.74 | $7.74 | 192,409 |
| 2022-02-04 | $7.58 | $7.72 | $7.13 | $7.60 | $7.60 | 246,809 |
| 2022-02-03 | $7.67 | $7.97 | $7.26 | $7.27 | $7.27 | 172,919 |
| 2022-02-02 | $8.24 | $8.24 | $7.64 | $7.80 | $7.80 | 231,881 |
| 2022-02-01 | $7.62 | $8.43 | $7.57 | $8.30 | $8.30 | 456,729 |
| 2022-01-31 | $7.36 | $7.89 | $7.36 | $7.50 | $7.50 | 629,689 |
| 2022-01-28 | $7.13 | $7.54 | $6.90 | $7.53 | $7.53 | 245,296 |
| 2022-01-27 | $7.64 | $7.81 | $6.91 | $7.00 | $7.00 | 193,658 |
| 2022-01-26 | $7.89 | $8.37 | $7.48 | $7.57 | $7.57 | 279,673 |
| 2022-01-25 | $7.82 | $8.03 | $7.44 | $7.76 | $7.76 | 249,907 |
| 2022-01-24 | $7.34 | $8.00 | $7.06 | $7.93 | $7.93 | 378,643 |
| 2022-01-21 | $7.69 | $7.98 | $7.24 | $7.50 | $7.50 | 351,419 |
| 2022-01-20 | $8.08 | $8.49 | $7.67 | $7.88 | $7.88 | 466,189 |
| 2022-01-19 | $7.88 | $8.41 | $7.50 | $8.08 | $8.08 | 560,986 |
| 2022-01-18 | $8.20 | $8.41 | $7.66 | $7.69 | $7.69 | 1,912,007 |
| 2022-01-14 | $8.25 | $8.62 | $8.10 | $8.58 | $8.58 | 400,346 |
| 2022-01-13 | $8.25 | $8.69 | $8.15 | $8.28 | $8.28 | 507,225 |
| 2022-01-12 | $8.66 | $8.78 | $8.23 | $8.25 | $8.25 | 359,178 |
| 2022-01-11 | $8.69 | $9.44 | $8.38 | $8.66 | $8.66 | 522,667 |
| 2022-01-10 | $8.25 | $9.06 | $7.86 | $8.76 | $8.76 | 570,446 |
| 2022-01-07 | $8.00 | $8.97 | $7.81 | $8.31 | $8.31 | 745,810 |
| 2022-01-06 | $7.24 | $8.09 | $7.11 | $8.03 | $8.03 | 1,018,530 |
| 2022-01-05 | $7.87 | $8.00 | $6.84 | $7.26 | $7.26 | 3,242,776 |
| 2022-01-04 | $11.81 | $11.81 | $10.88 | $11.01 | $11.01 | 330,827 |
| 2022-01-03 | $11.56 | $11.95 | $11.05 | $11.94 | $11.94 | 413,922 |
| 2021-12-31 | $11.74 | $12.13 | $11.34 | $11.49 | $11.49 | 219,409 |
| 2021-12-30 | $11.81 | $12.19 | $11.58 | $11.61 | $11.61 | 207,332 |
| 2021-12-29 | $12.19 | $12.33 | $11.36 | $11.79 | $11.79 | 257,344 |
| 2021-12-28 | $11.86 | $12.74 | $11.56 | $12.04 | $12.04 | 211,093 |
| 2021-12-27 | $12.68 | $12.91 | $11.54 | $12.01 | $12.01 | 226,750 |
| 2021-12-23 | $12.66 | $12.91 | $12.25 | $12.84 | $12.84 | 229,793 |
| 2021-12-22 | $12.28 | $12.58 | $11.80 | $12.48 | $12.48 | 268,113 |
| 2021-12-21 | $13.67 | $13.67 | $12.22 | $12.38 | $12.38 | 226,423 |
| 2021-12-20 | $13.03 | $13.58 | $12.36 | $13.25 | $13.25 | 682,491 |
| 2021-12-17 | $12.75 | $13.31 | $12.23 | $13.03 | $13.03 | 2,320,000 |
| 2021-12-16 | $13.28 | $14.27 | $12.80 | $12.85 | $12.85 | 422,165 |
| 2021-12-15 | $13.60 | $13.86 | $12.76 | $13.07 | $13.07 | 543,580 |
| 2021-12-14 | $14.38 | $14.95 | $13.42 | $13.60 | $13.60 | 379,781 |
| 2021-12-13 | $15.72 | $17.00 | $14.73 | $14.80 | $14.80 | 327,807 |
| 2021-12-10 | $15.79 | $16.65 | $15.50 | $15.77 | $15.77 | 352,827 |
| 2021-12-09 | $16.64 | $17.29 | $15.81 | $15.86 | $15.86 | 210,749 |
| 2021-12-08 | $16.22 | $17.13 | $16.10 | $16.86 | $16.86 | 230,722 |
| 2021-12-07 | $15.84 | $16.64 | $15.71 | $16.31 | $16.31 | 172,797 |
| 2021-12-06 | $15.77 | $16.06 | $15.22 | $15.64 | $15.64 | 225,056 |
| 2021-12-03 | $16.76 | $16.92 | $15.53 | $15.75 | $15.75 | 188,842 |
| 2021-12-02 | $16.40 | $16.71 | $14.99 | $16.63 | $16.63 | 388,924 |
| 2021-12-01 | $16.20 | $16.80 | $16.01 | $16.40 | $16.40 | 509,849 |
| 2021-11-30 | $14.53 | $16.42 | $14.21 | $16.29 | $16.29 | 1,052,932 |
| 2021-11-29 | $14.09 | $14.62 | $13.90 | $14.15 | $14.15 | 273,758 |
| 2021-11-26 | $14.25 | $14.61 | $13.45 | $13.70 | $13.70 | 143,134 |
| 2021-11-24 | $13.93 | $14.81 | $13.48 | $14.62 | $14.62 | 137,874 |
| 2021-11-23 | $13.50 | $14.11 | $13.03 | $13.97 | $13.97 | 354,933 |
| 2021-11-22 | $14.28 | $14.87 | $13.50 | $13.50 | $13.50 | 281,041 |
| 2021-11-19 | $14.28 | $14.93 | $14.02 | $14.15 | $14.15 | 120,038 |
| 2021-11-18 | $14.47 | $15.11 | $13.80 | $14.25 | $14.25 | 113,192 |
| 2021-11-17 | $15.44 | $15.68 | $13.86 | $14.43 | $14.43 | 364,889 |
| 2021-11-16 | $15.35 | $15.93 | $14.80 | $15.27 | $15.27 | 320,712 |
| 2021-11-15 | $16.50 | $16.54 | $15.25 | $15.34 | $15.34 | 210,087 |
| 2021-11-12 | $16.12 | $16.75 | $15.71 | $16.45 | $16.45 | 168,584 |
| 2021-11-11 | $16.36 | $16.66 | $15.79 | $16.09 | $16.09 | 153,315 |
| 2021-11-10 | $16.52 | $17.08 | $15.95 | $16.64 | $16.64 | 178,022 |
| 2021-11-09 | $16.49 | $16.57 | $15.83 | $16.40 | $16.40 | 112,183 |
| 2021-11-08 | $15.65 | $16.66 | $15.62 | $16.42 | $16.42 | 175,350 |
| 2021-11-05 | $16.40 | $17.17 | $14.73 | $15.51 | $15.51 | 277,337 |
| 2021-11-04 | $16.86 | $18.06 | $15.71 | $16.43 | $16.43 | 258,593 |
| 2021-11-03 | $16.00 | $17.47 | $15.75 | $16.85 | $16.85 | 242,628 |
| 2021-11-02 | $15.55 | $16.18 | $14.78 | $16.15 | $16.15 | 381,773 |
| 2021-11-01 | $16.58 | $16.62 | $15.05 | $15.36 | $15.36 | 419,291 |
| 2021-10-29 | $16.64 | $17.46 | $16.16 | $16.31 | $16.31 | 100,890 |
| 2021-10-28 | $17.02 | $17.45 | $16.64 | $16.82 | $16.82 | 112,442 |
| 2021-10-27 | $17.46 | $17.81 | $17.05 | $17.07 | $17.07 | 78,529 |
| 2021-10-26 | $17.68 | $18.41 | $17.16 | $17.63 | $17.63 | 145,776 |
| 2021-10-25 | $18.50 | $18.84 | $16.97 | $17.44 | $17.44 | 193,534 |
| 2021-10-22 | $18.30 | $18.55 | $16.69 | $18.49 | $18.49 | 160,464 |
| 2021-10-21 | $19.42 | $19.78 | $18.21 | $18.26 | $18.26 | 74,116 |
| 2021-10-20 | $21.28 | $21.28 | $19.32 | $19.38 | $19.38 | 247,933 |
| 2021-10-19 | $20.67 | $21.28 | $20.32 | $20.97 | $20.97 | 231,584 |
| 2021-10-18 | $21.66 | $21.87 | $20.56 | $20.75 | $20.75 | 167,207 |
| 2021-10-15 | $22.27 | $22.27 | $21.05 | $22.00 | $22.00 | 178,674 |
| 2021-10-14 | $21.67 | $22.34 | $21.56 | $21.82 | $21.82 | 192,099 |
| 2021-10-13 | $21.16 | $21.68 | $20.97 | $21.63 | $21.63 | 121,500 |
| 2021-10-12 | $19.82 | $21.27 | $19.73 | $21.18 | $21.18 | 125,887 |
| 2021-10-11 | $20.41 | $20.41 | $19.62 | $19.72 | $19.72 | 138,110 |
| 2021-10-08 | $19.67 | $20.55 | $19.41 | $20.18 | $20.18 | 243,923 |
| 2021-10-07 | $19.49 | $19.79 | $19.03 | $19.65 | $19.65 | 202,347 |
| 2021-10-06 | $18.97 | $19.76 | $18.97 | $19.41 | $19.41 | 338,519 |
| 2021-10-05 | $18.94 | $19.40 | $18.36 | $19.30 | $19.30 | 350,362 |
| 2021-10-04 | $18.69 | $19.36 | $18.07 | $18.88 | $18.88 | 105,543 |
| 2021-10-01 | $18.58 | $19.42 | $18.27 | $18.74 | $18.74 | 222,017 |
| 2021-09-30 | $18.21 | $19.15 | $18.05 | $18.61 | $18.61 | 193,837 |
| 2021-09-29 | $20.99 | $21.06 | $17.01 | $18.11 | $18.11 | 749,112 |
| 2021-09-28 | $22.29 | $22.29 | $20.49 | $20.71 | $20.71 | 238,297 |
| 2021-09-27 | $21.07 | $22.49 | $21.00 | $22.34 | $22.34 | 120,118 |
| 2021-09-24 | $21.45 | $21.51 | $20.74 | $20.95 | $20.95 | 118,957 |
| 2021-09-23 | $22.49 | $22.49 | $20.85 | $21.83 | $21.83 | 91,110 |
| 2021-09-22 | $21.18 | $21.52 | $20.59 | $21.12 | $21.12 | 51,738 |
| 2021-09-21 | $21.33 | $21.58 | $20.62 | $20.97 | $20.97 | 51,725 |
| 2021-09-20 | $21.79 | $21.88 | $20.63 | $21.25 | $21.25 | 112,944 |
| 2021-09-17 | $22.13 | $23.61 | $21.40 | $22.17 | $22.17 | 1,220,750 |
| 2021-09-16 | $21.62 | $22.57 | $20.92 | $22.04 | $22.04 | 246,940 |
| 2021-09-15 | $20.98 | $21.76 | $20.87 | $21.65 | $21.65 | 147,448 |
| 2021-09-14 | $20.38 | $20.93 | $19.80 | $20.80 | $20.80 | 265,596 |
| 2021-09-13 | $18.86 | $20.76 | $17.75 | $20.50 | $20.50 | 603,691 |
| 2021-09-10 | $18.40 | $18.89 | $17.80 | $18.85 | $18.85 | 240,326 |
| 2021-09-09 | $17.16 | $18.47 | $17.05 | $18.41 | $18.41 | 314,973 |
| 2021-09-08 | $17.63 | $18.25 | $17.12 | $17.28 | $17.28 | 108,982 |
| 2021-09-07 | $17.11 | $17.89 | $16.52 | $17.69 | $17.69 | 244,729 |
| 2021-09-03 | $16.99 | $17.25 | $16.71 | $17.15 | $17.15 | 134,036 |
| 2021-09-02 | $16.59 | $17.28 | $16.07 | $17.16 | $17.16 | 86,402 |
| 2021-09-01 | $16.46 | $16.81 | $15.83 | $16.53 | $16.53 | 106,352 |
| 2021-08-31 | $16.55 | $17.30 | $15.86 | $16.35 | $16.35 | 152,070 |
| 2021-08-30 | $16.60 | $17.37 | $16.48 | $16.87 | $16.87 | 111,939 |
| 2021-08-27 | $17.14 | $17.94 | $16.24 | $16.50 | $16.50 | 216,125 |
| 2021-08-26 | $17.27 | $17.84 | $16.94 | $17.10 | $17.10 | 51,675 |
| 2021-08-25 | $16.76 | $17.71 | $16.76 | $17.33 | $17.33 | 74,705 |
| 2021-08-24 | $17.51 | $17.63 | $16.36 | $16.74 | $16.74 | 60,288 |
| 2021-08-23 | $17.05 | $17.88 | $17.00 | $17.53 | $17.53 | 129,461 |
| 2021-08-20 | $16.55 | $16.78 | $15.52 | $16.75 | $16.75 | 180,584 |
| 2021-08-19 | $17.54 | $17.99 | $16.50 | $16.88 | $16.88 | 280,476 |
| 2021-08-18 | $18.36 | $18.67 | $17.77 | $17.86 | $17.86 | 97,737 |
| 2021-08-17 | $18.60 | $18.87 | $17.87 | $18.50 | $18.50 | 130,578 |
| 2021-08-16 | $19.38 | $19.55 | $18.76 | $18.99 | $18.99 | 58,717 |
| 2021-08-13 | $20.18 | $20.18 | $19.35 | $19.40 | $19.40 | 40,397 |
| 2021-08-12 | $20.23 | $20.23 | $19.55 | $19.73 | $19.73 | 64,187 |
| 2021-08-11 | $20.41 | $20.65 | $19.89 | $20.13 | $20.13 | 68,778 |
| 2021-08-10 | $21.27 | $21.36 | $20.38 | $20.44 | $20.44 | 53,933 |
| 2021-08-09 | $20.56 | $21.79 | $20.56 | $21.30 | $21.30 | 109,624 |
| 2021-08-06 | $21.68 | $22.12 | $20.55 | $20.68 | $20.68 | 280,814 |
| 2021-08-05 | $20.32 | $21.76 | $20.32 | $21.50 | $21.50 | 99,417 |
| 2021-08-04 | $20.69 | $21.98 | $20.25 | $20.38 | $20.38 | 30,618 |
| 2021-08-03 | $21.66 | $21.96 | $20.41 | $20.97 | $20.97 | 181,349 |
| 2021-08-02 | $21.28 | $21.80 | $20.85 | $21.54 | $21.54 | 134,492 |
| 2021-07-30 | $21.34 | $21.50 | $20.39 | $21.06 | $21.06 | 110,100 |
| 2021-07-29 | $21.98 | $22.43 | $20.87 | $21.35 | $21.35 | 82,600 |
| 2021-07-28 | $20.44 | $22.05 | $20.33 | $21.85 | $21.85 | 118,537 |
| 2021-07-27 | $20.27 | $20.68 | $19.83 | $20.24 | $20.24 | 72,191 |
| 2021-07-26 | $21.05 | $21.20 | $19.87 | $20.33 | $20.33 | 109,995 |
| 2021-07-23 | $21.96 | $21.96 | $20.68 | $21.00 | $21.00 | 60,122 |
| 2021-07-22 | $22.54 | $23.23 | $21.87 | $21.99 | $21.99 | 46,665 |
| 2021-07-21 | $23.46 | $23.81 | $22.37 | $22.75 | $22.75 | 42,254 |
| 2021-07-20 | $22.84 | $23.70 | $22.81 | $23.33 | $23.33 | 103,942 |
| 2021-07-19 | $22.62 | $23.40 | $22.30 | $22.80 | $22.80 | 76,494 |
| 2021-07-16 | $22.68 | $23.61 | $22.47 | $22.99 | $22.99 | 76,652 |
| 2021-07-15 | $22.42 | $22.50 | $21.80 | $22.43 | $22.43 | 71,900 |
| 2021-07-14 | $22.96 | $23.00 | $21.93 | $22.45 | $22.45 | 86,053 |
| 2021-07-13 | $22.44 | $22.94 | $21.94 | $22.70 | $22.70 | 1,071,796 |
| 2021-07-12 | $23.15 | $23.15 | $22.42 | $22.74 | $22.74 | 38,127 |
| 2021-07-09 | $23.17 | $23.52 | $22.90 | $23.27 | $23.27 | 48,249 |
| 2021-07-08 | $22.42 | $23.08 | $22.42 | $22.91 | $22.91 | 71,589 |
| 2021-07-07 | $23.16 | $23.71 | $22.40 | $22.76 | $22.76 | 70,813 |
| 2021-07-06 | $23.50 | $23.59 | $22.84 | $23.05 | $23.05 | 100,432 |
| 2021-07-02 | $23.67 | $23.75 | $23.00 | $23.33 | $23.33 | 192,584 |
| 2021-07-01 | $22.64 | $23.84 | $22.39 | $23.40 | $23.40 | 182,779 |
| 2021-06-30 | $22.01 | $23.11 | $21.80 | $22.51 | $22.51 | 276,506 |
| 2021-06-29 | $23.26 | $23.26 | $21.88 | $22.12 | $22.12 | 114,726 |
| 2021-06-28 | $23.98 | $24.38 | $22.83 | $23.05 | $23.05 | 130,597 |
| 2021-06-25 | $23.73 | $24.01 | $23.23 | $23.94 | $23.94 | 1,440,338 |
| 2021-06-24 | $24.39 | $24.85 | $23.34 | $23.65 | $23.65 | 136,318 |
| 2021-06-23 | $23.98 | $24.42 | $23.31 | $23.91 | $23.91 | 119,463 |
| 2021-06-22 | $24.30 | $24.30 | $22.76 | $23.99 | $23.99 | 118,955 |
| 2021-06-21 | $24.02 | $24.50 | $23.83 | $24.37 | $24.37 | 124,191 |
| 2021-06-18 | $23.12 | $24.00 | $22.43 | $23.95 | $23.95 | 528,742 |
| 2021-06-17 | $23.20 | $23.93 | $22.76 | $23.71 | $23.71 | 87,479 |
| 2021-06-16 | $23.07 | $23.84 | $22.53 | $23.12 | $23.12 | 108,780 |
| 2021-06-15 | $23.46 | $23.64 | $22.46 | $23.09 | $23.09 | 84,670 |
| 2021-06-14 | $23.96 | $24.19 | $23.05 | $23.51 | $23.51 | 127,998 |
| 2021-06-11 | $22.84 | $23.96 | $22.84 | $23.85 | $23.85 | 81,160 |
| 2021-06-10 | $22.83 | $23.00 | $21.81 | $22.84 | $22.84 | 122,192 |
| 2021-06-09 | $22.71 | $23.40 | $22.28 | $22.77 | $22.77 | 109,338 |
| 2021-06-08 | $23.04 | $23.27 | $22.13 | $22.56 | $22.56 | 71,071 |
| 2021-06-07 | $21.60 | $23.44 | $21.60 | $22.99 | $22.99 | 173,701 |
| 2021-06-04 | $21.59 | $21.99 | $21.27 | $21.51 | $21.51 | 58,053 |
| 2021-06-03 | $20.99 | $21.90 | $20.67 | $21.63 | $21.63 | 129,467 |
| 2021-06-02 | $21.46 | $21.46 | $20.43 | $21.03 | $21.03 | 146,598 |
| 2021-06-01 | $21.16 | $22.06 | $20.21 | $21.24 | $21.24 | 195,430 |
| 2021-05-28 | $22.87 | $23.42 | $20.86 | $21.12 | $21.12 | 115,363 |
| 2021-05-27 | $22.15 | $22.73 | $21.42 | $22.63 | $22.63 | 185,871 |
| 2021-05-26 | $20.58 | $22.03 | $20.50 | $21.97 | $21.97 | 124,392 |
| 2021-05-25 | $20.54 | $21.13 | $20.32 | $20.57 | $20.57 | 118,022 |
| 2021-05-24 | $22.06 | $22.80 | $20.35 | $20.55 | $20.55 | 187,162 |
| 2021-05-21 | $21.97 | $22.50 | $21.20 | $22.43 | $22.43 | 188,070 |
| 2021-05-20 | $21.09 | $22.40 | $20.77 | $21.65 | $21.65 | 133,379 |
| 2021-05-19 | $20.00 | $21.27 | $20.00 | $21.20 | $21.20 | 159,434 |
| 2021-05-18 | $20.48 | $20.98 | $19.85 | $20.75 | $20.75 | 183,978 |
| 2021-05-17 | $20.21 | $21.49 | $19.56 | $20.76 | $20.76 | 733,629 |
| 2021-05-14 | $19.73 | $21.50 | $19.49 | $20.53 | $20.53 | 160,389 |
| 2021-05-13 | $19.85 | $20.54 | $18.81 | $19.72 | $19.72 | 131,546 |
| 2021-05-12 | $17.55 | $20.64 | $17.55 | $19.57 | $19.57 | 150,125 |
| 2021-05-11 | $17.98 | $19.68 | $17.27 | $17.81 | $17.81 | 183,192 |
| 2021-05-10 | $19.96 | $20.41 | $18.26 | $18.48 | $18.48 | 137,153 |
| 2021-05-07 | $19.89 | $20.28 | $19.01 | $19.93 | $19.93 | 151,034 |
| 2021-05-06 | $19.82 | $20.24 | $18.76 | $19.84 | $19.84 | 129,913 |
| 2021-05-05 | $19.23 | $20.63 | $19.11 | $19.97 | $19.97 | 100,602 |
| 2021-05-04 | $19.68 | $19.75 | $18.67 | $19.27 | $19.27 | 110,566 |
| 2021-05-03 | $19.96 | $20.61 | $19.70 | $19.91 | $19.91 | 137,225 |
| 2021-04-30 | $19.69 | $20.69 | $19.69 | $19.93 | $19.93 | 131,508 |
| 2021-04-29 | $20.27 | $20.56 | $19.54 | $20.05 | $20.05 | 157,384 |
| 2021-04-28 | $20.42 | $20.94 | $19.92 | $20.00 | $20.00 | 177,731 |
| 2021-04-27 | $21.16 | $21.48 | $19.77 | $20.51 | $20.51 | 196,580 |
| 2021-04-26 | $21.28 | $21.59 | $20.74 | $21.06 | $21.06 | 229,254 |
| 2021-04-23 | $21.53 | $21.65 | $20.52 | $21.08 | $21.08 | 147,336 |
| 2021-04-22 | $22.28 | $22.66 | $21.25 | $21.34 | $21.34 | 103,994 |
| 2021-04-21 | $21.72 | $22.93 | $21.27 | $22.24 | $22.24 | 168,267 |
| 2021-04-20 | $21.36 | $22.34 | $21.36 | $21.78 | $21.78 | 68,440 |
| 2021-04-19 | $23.14 | $23.35 | $21.28 | $21.52 | $21.52 | 124,613 |
| 2021-04-16 | $24.25 | $24.56 | $23.11 | $23.42 | $23.42 | 70,862 |
| 2021-04-15 | $23.63 | $25.60 | $23.07 | $23.93 | $23.93 | 113,248 |
| 2021-04-14 | $23.02 | $23.95 | $22.83 | $23.35 | $23.35 | 100,323 |
| 2021-04-13 | $23.55 | $24.52 | $22.36 | $23.05 | $23.05 | 82,188 |
| 2021-04-12 | $24.78 | $24.78 | $23.17 | $23.25 | $23.25 | 118,427 |
| 2021-04-09 | $24.90 | $25.44 | $24.02 | $24.93 | $24.93 | 58,595 |
| 2021-04-08 | $25.05 | $25.70 | $24.47 | $25.15 | $25.15 | 79,426 |
| 2021-04-07 | $25.95 | $26.33 | $24.21 | $24.53 | $24.53 | 71,567 |
| 2021-04-06 | $27.26 | $27.26 | $25.60 | $26.06 | $26.06 | 122,843 |
| 2021-04-05 | $27.76 | $27.99 | $25.37 | $27.33 | $27.33 | 191,045 |
| 2021-04-01 | $28.01 | $28.31 | $26.52 | $27.48 | $27.48 | 86,464 |
| 2021-03-31 | $24.62 | $28.36 | $24.62 | $27.84 | $27.84 | 142,165 |
| 2021-03-30 | $24.29 | $25.84 | $23.63 | $24.71 | $24.71 | 82,949 |
| 2021-03-29 | $27.00 | $27.55 | $24.50 | $24.51 | $24.51 | 139,298 |
| 2021-03-26 | $28.75 | $28.79 | $26.59 | $27.50 | $27.50 | 329,933 |
| 2021-03-25 | $29.02 | $30.07 | $27.66 | $29.13 | $29.13 | 210,960 |
| 2021-03-24 | $29.29 | $30.82 | $28.52 | $29.92 | $29.92 | 201,805 |
| 2021-03-23 | $28.03 | $29.95 | $26.85 | $29.36 | $29.36 | 183,688 |
| 2021-03-22 | $30.57 | $30.94 | $28.19 | $28.57 | $28.57 | 139,080 |
| 2021-03-19 | $31.71 | $32.74 | $29.30 | $29.83 | $29.83 | 2,112,458 |
| 2021-03-18 | $31.50 | $31.58 | $29.73 | $31.15 | $31.15 | 147,417 |
| 2021-03-17 | $35.17 | $35.17 | $30.81 | $31.54 | $31.54 | 161,873 |
| 2021-03-16 | $34.45 | $35.73 | $33.40 | $35.01 | $35.01 | 140,129 |
| 2021-03-15 | $33.50 | $35.99 | $33.01 | $34.45 | $34.45 | 87,047 |
| 2021-03-12 | $34.08 | $35.32 | $32.44 | $33.89 | $33.89 | 94,140 |
| 2021-03-11 | $32.78 | $34.20 | $32.19 | $34.02 | $34.02 | 86,905 |
| 2021-03-10 | $32.73 | $33.58 | $31.70 | $32.11 | $32.11 | 92,446 |
| 2021-03-09 | $29.36 | $32.77 | $29.36 | $32.29 | $32.29 | 85,972 |
| 2021-03-08 | $31.37 | $33.10 | $28.65 | $28.73 | $28.73 | 142,856 |
| 2021-03-05 | $29.51 | $31.93 | $27.01 | $31.01 | $31.01 | 214,777 |
| 2021-03-04 | $30.73 | $31.89 | $27.85 | $29.01 | $29.01 | 248,610 |
| 2021-03-03 | $30.93 | $32.12 | $29.33 | $30.85 | $30.85 | 130,544 |
| 2021-03-02 | $29.55 | $32.16 | $28.83 | $30.87 | $30.87 | 130,862 |
| 2021-03-01 | $30.02 | $32.20 | $28.59 | $29.91 | $29.91 | 145,039 |
| 2021-02-26 | $30.54 | $30.94 | $27.67 | $29.11 | $29.11 | 242,790 |
| 2021-02-25 | $31.02 | $31.63 | $29.58 | $30.07 | $30.07 | 124,800 |
| 2021-02-24 | $31.34 | $32.08 | $29.40 | $30.80 | $30.80 | 155,814 |
| 2021-02-23 | $32.91 | $33.78 | $30.54 | $31.17 | $31.17 | 180,368 |
| 2021-02-22 | $30.56 | $38.01 | $30.56 | $33.04 | $33.04 | 506,879 |
| 2021-02-19 | $29.18 | $32.00 | $28.79 | $30.12 | $30.12 | 118,775 |
| 2021-02-18 | $28.94 | $30.36 | $28.30 | $29.32 | $29.32 | 86,782 |
| 2021-02-17 | $26.88 | $29.74 | $26.01 | $29.15 | $29.15 | 55,744 |
| 2021-02-16 | $27.86 | $27.99 | $26.13 | $27.16 | $27.16 | 111,242 |
| 2021-02-12 | $27.83 | $30.01 | $26.93 | $27.80 | $27.80 | 55,637 |
| 2021-02-11 | $28.19 | $30.98 | $27.36 | $28.20 | $28.20 | 123,609 |
| 2021-02-10 | $28.50 | $29.78 | $26.55 | $28.07 | $28.07 | 109,044 |
| 2021-02-09 | $26.50 | $28.66 | $24.90 | $28.51 | $28.51 | 172,945 |
| 2021-02-08 | $23.98 | $26.48 | $23.98 | $26.33 | $26.33 | 77,869 |
| 2021-02-05 | $23.43 | $25.39 | $22.61 | $24.34 | $24.34 | 282,563 |
| 2021-02-04 | $22.43 | $23.83 | $21.75 | $23.38 | $23.38 | 204,324 |
| 2021-02-03 | $23.10 | $23.54 | $22.11 | $22.46 | $22.46 | 105,273 |
| 2021-02-02 | $22.60 | $23.84 | $21.95 | $23.39 | $23.39 | 152,703 |
| 2021-02-01 | $22.00 | $22.85 | $21.55 | $22.01 | $22.01 | 146,373 |
| 2021-01-29 | $22.59 | $22.95 | $21.83 | $22.00 | $22.00 | 61,137 |
| 2021-01-28 | $22.54 | $23.90 | $22.22 | $22.49 | $22.49 | 93,808 |
| 2021-01-27 | $24.32 | $24.55 | $22.31 | $22.47 | $22.47 | 147,795 |
| 2021-01-26 | $26.46 | $26.95 | $24.70 | $24.91 | $24.91 | 132,148 |
| 2021-01-25 | $26.76 | $27.00 | $25.41 | $25.50 | $25.50 | 75,338 |
| 2021-01-22 | $25.06 | $27.12 | $24.60 | $27.02 | $27.02 | 100,135 |
| 2021-01-21 | $26.50 | $26.70 | $24.86 | $25.23 | $25.23 | 53,371 |
| 2021-01-20 | $28.00 | $28.34 | $25.63 | $26.45 | $26.45 | 140,148 |
| 2021-01-19 | $27.42 | $28.49 | $26.14 | $27.89 | $27.89 | 204,408 |
| 2021-01-15 | $24.17 | $27.75 | $23.64 | $27.45 | $27.45 | 138,828 |
| 2021-01-14 | $22.56 | $25.00 | $22.56 | $24.22 | $24.22 | 69,727 |
| 2021-01-13 | $22.34 | $22.64 | $21.83 | $22.28 | $22.28 | 81,216 |
| 2021-01-12 | $21.83 | $23.12 | $21.62 | $22.38 | $22.38 | 61,230 |
| 2021-01-11 | $22.36 | $22.57 | $21.75 | $22.04 | $22.04 | 308,709 |
| 2021-01-08 | $22.45 | $22.91 | $21.75 | $22.31 | $22.31 | 84,301 |
| 2021-01-07 | $23.34 | $23.70 | $22.31 | $22.50 | $22.50 | 85,686 |
| 2021-01-06 | $22.91 | $23.49 | $22.25 | $23.24 | $23.24 | 113,584 |
| 2021-01-05 | $23.76 | $23.91 | $22.31 | $22.59 | $22.59 | 133,752 |
| 2021-01-04 | $25.03 | $25.03 | $23.76 | $23.91 | $23.91 | 87,974 |
| 2020-12-31 | $27.84 | $27.91 | $23.51 | $25.03 | $25.03 | 170,179 |
| 2020-12-30 | $28.51 | $29.50 | $27.44 | $27.64 | $27.64 | 76,386 |
| 2020-12-29 | $28.97 | $29.00 | $26.75 | $28.26 | $28.26 | 167,135 |
| 2020-12-28 | $30.14 | $30.32 | $28.51 | $28.73 | $28.73 | 101,037 |
| 2020-12-24 | $30.55 | $31.94 | $29.52 | $29.98 | $29.98 | 263,634 |
| 2020-12-23 | $28.65 | $30.76 | $28.00 | $30.55 | $30.55 | 97,181 |
| 2020-12-22 | $26.35 | $29.35 | $24.87 | $28.64 | $28.64 | 126,114 |
| 2020-12-21 | $28.32 | $28.60 | $25.26 | $26.31 | $26.31 | 119,306 |
| 2020-12-18 | $29.79 | $31.00 | $28.97 | $28.98 | $28.98 | 1,083,465 |
| 2020-12-17 | $25.99 | $31.00 | $25.90 | $29.22 | $29.22 | 257,534 |
| 2020-12-16 | $25.48 | $25.96 | $25.09 | $25.84 | $25.84 | 238,327 |
| 2020-12-15 | $24.75 | $25.50 | $24.75 | $25.30 | $25.30 | 123,575 |
| 2020-12-14 | $25.24 | $25.87 | $24.56 | $24.67 | $24.67 | 166,071 |
| 2020-12-11 | $24.46 | $25.98 | $24.14 | $24.83 | $24.83 | 84,030 |
| 2020-12-10 | $24.10 | $25.25 | $24.10 | $24.70 | $24.70 | 69,866 |
| 2020-12-09 | $25.08 | $25.22 | $23.86 | $24.22 | $24.22 | 48,177 |
| 2020-12-08 | $24.89 | $25.22 | $24.20 | $24.98 | $24.98 | 50,757 |
| 2020-12-07 | $25.34 | $25.55 | $24.60 | $25.02 | $25.02 | 41,632 |
| 2020-12-04 | $24.88 | $25.79 | $24.79 | $25.15 | $25.15 | 34,279 |
| 2020-12-03 | $25.04 | $25.38 | $24.72 | $24.88 | $24.88 | 48,869 |
| 2020-12-02 | $24.97 | $25.41 | $24.03 | $25.03 | $25.03 | 53,608 |
| 2020-12-01 | $24.25 | $25.83 | $23.78 | $24.89 | $24.89 | 58,170 |
| 2020-11-30 | $25.24 | $25.24 | $23.76 | $24.20 | $24.20 | 208,562 |
| 2020-11-27 | $24.92 | $25.49 | $24.86 | $25.13 | $25.13 | 28,224 |
| 2020-11-25 | $25.40 | $25.49 | $24.63 | $24.63 | $24.63 | 57,009 |
| 2020-11-24 | $25.26 | $25.96 | $24.58 | $24.99 | $24.99 | 85,177 |
| 2020-11-23 | $25.50 | $25.98 | $24.96 | $25.01 | $25.01 | 91,181 |
| 2020-11-20 | $24.47 | $25.45 | $24.17 | $24.95 | $24.95 | 48,458 |
| 2020-11-19 | $23.58 | $25.04 | $23.58 | $24.93 | $24.93 | 40,864 |
| 2020-11-18 | $23.40 | $24.57 | $23.08 | $23.73 | $23.73 | 33,765 |
| 2020-11-17 | $22.96 | $24.29 | $22.00 | $23.67 | $23.67 | 125,893 |
| 2020-11-16 | $23.31 | $23.73 | $22.07 | $22.63 | $22.63 | 47,167 |
| 2020-11-13 | $23.41 | $23.43 | $22.62 | $22.86 | $22.86 | 35,622 |
| 2020-11-12 | $22.96 | $23.50 | $22.63 | $22.99 | $22.99 | 36,177 |
| 2020-11-11 | $22.99 | $23.34 | $22.52 | $23.04 | $23.04 | 61,074 |
| 2020-11-10 | $23.33 | $23.33 | $21.65 | $22.67 | $22.67 | 65,942 |
| 2020-11-09 | $24.17 | $24.37 | $22.43 | $22.72 | $22.72 | 45,585 |
| 2020-11-06 | $24.28 | $24.28 | $23.02 | $23.41 | $23.41 | 66,986 |
| 2020-11-05 | $23.90 | $24.99 | $23.18 | $24.08 | $24.08 | 99,887 |
| 2020-11-04 | $23.62 | $24.45 | $23.10 | $23.86 | $23.86 | 94,026 |
| 2020-11-03 | $23.00 | $23.64 | $22.63 | $23.27 | $23.27 | 127,719 |
| 2020-11-02 | $21.27 | $23.24 | $20.70 | $23.01 | $23.01 | 130,324 |
| 2020-10-30 | $21.51 | $22.58 | $20.57 | $20.81 | $20.81 | 72,029 |
| 2020-10-29 | $23.79 | $23.79 | $21.22 | $21.69 | $21.69 | 138,041 |
| 2020-10-28 | $24.25 | $24.46 | $23.25 | $23.78 | $23.78 | 187,861 |
| 2020-10-27 | $24.99 | $25.72 | $24.28 | $24.51 | $24.51 | 83,503 |
| 2020-10-26 | $24.25 | $25.30 | $23.75 | $24.97 | $24.97 | 78,506 |
| 2020-10-23 | $24.44 | $24.85 | $23.90 | $24.44 | $24.44 | 117,219 |
| 2020-10-22 | $26.20 | $26.97 | $24.36 | $24.59 | $24.59 | 215,822 |
| 2020-10-21 | $27.58 | $28.24 | $26.11 | $26.23 | $26.23 | 64,844 |
| 2020-10-20 | $30.40 | $30.91 | $26.74 | $27.71 | $27.71 | 110,496 |
| 2020-10-19 | $30.76 | $30.76 | $29.76 | $30.04 | $30.04 | 76,273 |
| 2020-10-16 | $28.81 | $31.50 | $28.81 | $30.32 | $30.32 | 121,063 |
| 2020-10-15 | $28.52 | $29.85 | $27.59 | $29.16 | $29.16 | 120,085 |
| 2020-10-14 | $29.48 | $30.39 | $28.05 | $28.80 | $28.80 | 169,661 |
| 2020-10-13 | $28.81 | $29.74 | $28.02 | $29.40 | $29.40 | 114,596 |
| 2020-10-12 | $28.16 | $29.71 | $27.51 | $29.11 | $29.11 | 126,118 |
| 2020-10-09 | $27.55 | $28.21 | $27.28 | $27.88 | $27.88 | 81,414 |
| 2020-10-08 | $27.27 | $27.89 | $26.74 | $27.33 | $27.33 | 115,316 |
| 2020-10-07 | $27.41 | $28.00 | $26.86 | $27.00 | $27.00 | 283,263 |
| 2020-10-06 | $27.95 | $29.49 | $26.03 | $27.31 | $27.31 | 231,215 |
| 2020-10-05 | $27.21 | $28.55 | $26.58 | $27.75 | $27.75 | 380,288 |
| 2020-10-02 | $28.64 | $28.91 | $26.37 | $26.97 | $26.97 | 148,453 |
| 2020-10-01 | $30.24 | $31.84 | $27.89 | $28.93 | $28.93 | 140,223 |
| 2020-09-30 | $27.80 | $30.69 | $25.19 | $30.23 | $30.23 | 165,761 |
| 2020-09-29 | $24.53 | $28.49 | $23.47 | $28.05 | $28.05 | 399,690 |
| 2020-09-28 | $23.10 | $24.76 | $22.38 | $24.55 | $24.55 | 106,641 |
| 2020-09-25 | $22.80 | $23.90 | $21.79 | $23.00 | $23.00 | 286,846 |
| 2020-09-24 | $22.89 | $23.65 | $21.89 | $22.97 | $22.97 | 151,977 |
| 2020-09-23 | $22.01 | $24.95 | $22.00 | $23.00 | $23.00 | 294,307 |
| 2020-09-22 | $21.91 | $22.50 | $21.71 | $22.18 | $22.18 | 300,810 |
| 2020-09-21 | $22.07 | $22.57 | $21.87 | $22.02 | $22.02 | 279,112 |
| 2020-09-18 | $21.25 | $24.52 | $21.25 | $22.50 | $22.50 | 2,536,801 |
| 2020-09-17 | $22.26 | $22.79 | $21.21 | $21.29 | $21.29 | 323,320 |
| 2020-09-16 | $23.43 | $25.36 | $22.17 | $22.47 | $22.47 | 432,703 |
| 2020-09-15 | $23.02 | $24.52 | $23.00 | $23.02 | $23.02 | 191,674 |
| 2020-09-14 | $25.00 | $25.64 | $22.16 | $23.09 | $23.09 | 352,270 |
| 2020-09-11 | $25.75 | $26.82 | $24.75 | $24.80 | $24.80 | 139,887 |
| 2020-09-10 | $25.27 | $27.38 | $24.51 | $25.51 | $25.51 | 147,706 |
| 2020-09-09 | $26.59 | $28.96 | $26.00 | $26.74 | $26.74 | 218,171 |
| 2020-09-08 | $25.12 | $28.87 | $25.12 | $26.06 | $26.06 | 140,053 |
| 2020-09-04 | $26.22 | $26.39 | $24.69 | $25.09 | $25.09 | 61,516 |
| 2020-09-03 | $26.00 | $26.62 | $23.97 | $26.22 | $26.22 | 136,290 |
| 2020-09-02 | $24.57 | $27.00 | $24.35 | $26.39 | $26.39 | 123,759 |
| 2020-09-01 | $24.50 | $25.67 | $23.92 | $24.37 | $24.37 | 121,965 |
| 2020-08-31 | $25.42 | $25.53 | $23.30 | $24.67 | $24.67 | 106,924 |
| 2020-08-28 | $23.82 | $25.54 | $23.42 | $24.27 | $24.27 | 135,929 |
| 2020-08-27 | $23.11 | $24.16 | $23.11 | $23.87 | $23.87 | 77,661 |
| 2020-08-26 | $23.50 | $23.90 | $23.01 | $23.12 | $23.12 | 135,106 |
| 2020-08-25 | $23.67 | $24.24 | $23.36 | $23.49 | $23.49 | 120,295 |
| 2020-08-24 | $24.33 | $24.50 | $23.32 | $23.86 | $23.86 | 126,496 |
| 2020-08-21 | $24.47 | $25.65 | $22.75 | $24.60 | $24.60 | 145,678 |
| 2020-08-20 | $25.64 | $26.19 | $24.54 | $24.61 | $24.61 | 86,856 |
| 2020-08-19 | $26.83 | $27.56 | $24.90 | $25.86 | $25.86 | 175,661 |
| 2020-08-18 | $26.64 | $28.99 | $26.08 | $26.83 | $26.83 | 291,292 |
| 2020-08-17 | $25.59 | $27.55 | $24.02 | $26.55 | $26.55 | 101,560 |
| 2020-08-14 | $27.27 | $28.43 | $24.01 | $26.17 | $26.17 | 237,293 |
| 2020-08-13 | $28.86 | $29.35 | $25.65 | $27.61 | $27.61 | 214,271 |
| 2020-08-12 | $24.29 | $29.71 | $23.50 | $28.63 | $28.63 | 221,921 |
| 2020-08-11 | $22.29 | $24.67 | $21.92 | $23.94 | $23.94 | 155,777 |
| 2020-08-10 | $21.24 | $23.06 | $21.24 | $22.02 | $22.02 | 154,888 |
| 2020-08-07 | $21.17 | $26.90 | $20.00 | $21.74 | $21.74 | 398,171 |
| 2020-08-06 | $21.90 | $21.99 | $20.50 | $21.17 | $21.17 | 136,691 |
| 2020-08-05 | $19.61 | $22.37 | $19.01 | $21.83 | $21.83 | 291,834 |
| 2020-08-04 | $20.02 | $20.02 | $18.94 | $19.23 | $19.23 | 97,522 |
| 2020-08-03 | $18.05 | $20.35 | $18.05 | $19.85 | $19.85 | 167,232 |
| 2020-07-31 | $18.70 | $18.95 | $16.77 | $18.23 | $18.23 | 186,393 |
| 2020-07-30 | $19.14 | $19.65 | $18.23 | $18.41 | $18.41 | 119,065 |
| 2020-07-29 | $18.04 | $19.63 | $17.81 | $18.76 | $18.76 | 174,743 |
| 2020-07-28 | $17.30 | $18.23 | $16.48 | $17.99 | $17.99 | 151,062 |
| 2020-07-27 | $16.86 | $18.00 | $15.33 | $17.50 | $17.50 | 581,901 |
| 2020-07-24 | $17.40 | $19.00 | $16.59 | $17.76 | $17.76 | 4,914,006 |
Annexon Inc (ANNX) News Headlines
Recent Annexon Inc (ANNX) News
Similar Companies to Annexon Inc (ANNX) 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 |