Annovis Bio Inc (ANVS) Exchange: NYSE MKT
Data as of May 2, 2025
$1.61 ($0.04) 2.55%
Annovis Bio Inc - Daily Information
Click for more stock information on Annovis Bio Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.59 |
| Previous Close | $1.61 |
| High | $1.75 |
| Low | $1.57 |
| Adjusted Open | $1.59 |
| Previous Adjusted Close | $1.61 |
| Adjusted High | $1.75 |
| Adjusted Low | $1.57 |
About Annovis Bio Inc (ANVS)
Annovis Bio, Inc. (Annovis) is a clinical-stage, drug platform company addressing neurodegeneration, such as Alzheimer's disease (AD), Parkinson's disease (PD) and Alzheimer's in Down Syndrome (AD-DS). We believe that we are the only company developing a drug for AD, PD and AD-DS that inhibits more than one neurotoxic protein and, thereby, improves the information highway of the nerve cell, known as axonal transport. When this information flow is impaired, the nerve cell gets sick and dies. We expect our treatment to improve memory loss and dementia associated with AD and AD-DS, as well as body and brain function in PD. We have two ongoing Phase 2a studies: one in AD patients and one in both AD and PD patients.
Invest in Annovis Bio Inc (ANVS)
Historical Stock Data for Annovis Bio Inc (ANVS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $1.59 | $1.75 | $1.57 | $1.61 | $1.61 | 676,147 |
| 2025-05-01 | $1.46 | $1.65 | $1.45 | $1.57 | $1.57 | 333,475 |
| 2025-04-30 | $1.45 | $1.52 | $1.36 | $1.49 | $1.49 | 217,068 |
| 2025-04-29 | $1.57 | $1.61 | $1.45 | $1.47 | $1.47 | 188,607 |
| 2025-04-28 | $1.60 | $1.60 | $1.53 | $1.55 | $1.55 | 125,786 |
| 2025-04-25 | $1.63 | $1.64 | $1.49 | $1.57 | $1.57 | 269,278 |
| 2025-04-24 | $1.54 | $1.68 | $1.50 | $1.64 | $1.64 | 465,609 |
| 2025-04-23 | $1.62 | $1.62 | $1.48 | $1.51 | $1.51 | 539,544 |
| 2025-04-22 | $1.40 | $1.59 | $1.40 | $1.47 | $1.47 | 1,012,425 |
| 2025-04-21 | $1.21 | $1.71 | $1.21 | $1.35 | $1.35 | 3,496,117 |
| 2025-04-17 | $1.24 | $1.27 | $1.19 | $1.22 | $1.22 | 73,587 |
| 2025-04-16 | $1.23 | $1.29 | $1.20 | $1.26 | $1.26 | 126,251 |
| 2025-04-15 | $1.25 | $1.28 | $1.22 | $1.22 | $1.22 | 85,532 |
| 2025-04-14 | $1.35 | $1.35 | $1.23 | $1.24 | $1.24 | 189,709 |
| 2025-04-11 | $1.24 | $1.33 | $1.17 | $1.30 | $1.30 | 128,865 |
| 2025-04-10 | $1.25 | $1.29 | $1.17 | $1.28 | $1.28 | 180,972 |
| 2025-04-09 | $1.19 | $1.40 | $1.11 | $1.29 | $1.29 | 405,547 |
| 2025-04-08 | $1.29 | $1.31 | $1.20 | $1.22 | $1.22 | 201,945 |
| 2025-04-07 | $1.26 | $1.31 | $1.16 | $1.24 | $1.24 | 190,002 |
| 2025-04-04 | $1.38 | $1.38 | $1.28 | $1.31 | $1.31 | 252,857 |
| 2025-04-03 | $1.54 | $1.54 | $1.40 | $1.41 | $1.41 | 275,498 |
| 2025-04-02 | $1.54 | $1.62 | $1.43 | $1.59 | $1.59 | 207,784 |
| 2025-04-01 | $1.50 | $1.66 | $1.45 | $1.49 | $1.49 | 215,356 |
| 2025-03-31 | $1.70 | $1.70 | $1.43 | $1.50 | $1.50 | 352,385 |
| 2025-03-28 | $1.70 | $1.74 | $1.63 | $1.65 | $1.65 | 406,064 |
| 2025-03-27 | $1.86 | $1.89 | $1.77 | $1.85 | $1.85 | 167,343 |
| 2025-03-26 | $1.97 | $1.97 | $1.83 | $1.85 | $1.85 | 292,213 |
| 2025-03-25 | $1.91 | $2.07 | $1.85 | $1.97 | $1.97 | 450,007 |
| 2025-03-24 | $1.74 | $1.85 | $1.74 | $1.85 | $1.85 | 241,436 |
| 2025-03-21 | $1.77 | $1.81 | $1.72 | $1.75 | $1.75 | 225,394 |
| 2025-03-20 | $1.83 | $1.84 | $1.78 | $1.80 | $1.80 | 98,841 |
| 2025-03-19 | $1.82 | $1.90 | $1.80 | $1.83 | $1.83 | 312,767 |
| 2025-03-18 | $1.90 | $1.90 | $1.78 | $1.78 | $1.78 | 234,060 |
| 2025-03-17 | $1.74 | $1.96 | $1.72 | $1.93 | $1.93 | 418,897 |
| 2025-03-14 | $1.69 | $1.76 | $1.65 | $1.71 | $1.71 | 174,374 |
| 2025-03-13 | $1.69 | $1.73 | $1.61 | $1.65 | $1.65 | 163,000 |
| 2025-03-12 | $1.60 | $1.72 | $1.57 | $1.70 | $1.70 | 355,218 |
| 2025-03-11 | $1.61 | $1.68 | $1.53 | $1.60 | $1.60 | 240,080 |
| 2025-03-10 | $1.71 | $1.76 | $1.57 | $1.60 | $1.60 | 234,207 |
| 2025-03-07 | $1.70 | $1.77 | $1.68 | $1.74 | $1.74 | 172,102 |
| 2025-03-06 | $1.66 | $1.75 | $1.60 | $1.71 | $1.71 | 247,380 |
| 2025-03-05 | $1.68 | $1.70 | $1.60 | $1.69 | $1.69 | 225,680 |
| 2025-03-04 | $1.63 | $1.73 | $1.57 | $1.66 | $1.66 | 409,331 |
| 2025-03-03 | $1.89 | $1.89 | $1.63 | $1.65 | $1.65 | 384,872 |
| 2025-02-28 | $1.83 | $1.88 | $1.67 | $1.83 | $1.83 | 373,383 |
| 2025-02-27 | $1.78 | $1.85 | $1.74 | $1.79 | $1.79 | 658,312 |
| 2025-02-26 | $1.76 | $1.84 | $1.72 | $1.74 | $1.74 | 628,758 |
| 2025-02-25 | $1.99 | $1.99 | $1.77 | $1.80 | $1.80 | 966,559 |
| 2025-02-24 | $2.14 | $2.19 | $1.94 | $1.97 | $1.97 | 724,023 |
| 2025-02-21 | $2.25 | $2.27 | $2.11 | $2.13 | $2.13 | 381,661 |
| 2025-02-20 | $2.31 | $2.42 | $2.08 | $2.23 | $2.23 | 456,554 |
| 2025-02-19 | $2.42 | $2.42 | $2.21 | $2.31 | $2.31 | 935,388 |
| 2025-02-18 | $2.74 | $2.77 | $2.47 | $2.48 | $2.48 | 412,671 |
| 2025-02-14 | $2.65 | $2.79 | $2.61 | $2.73 | $2.73 | 506,469 |
| 2025-02-13 | $2.58 | $2.67 | $2.48 | $2.60 | $2.60 | 373,926 |
| 2025-02-12 | $2.52 | $2.58 | $2.45 | $2.58 | $2.58 | 399,633 |
| 2025-02-11 | $2.71 | $2.72 | $2.44 | $2.52 | $2.52 | 701,263 |
| 2025-02-10 | $2.86 | $2.89 | $2.59 | $2.74 | $2.74 | 840,438 |
| 2025-02-07 | $3.09 | $3.13 | $2.88 | $2.94 | $2.94 | 739,636 |
| 2025-02-06 | $3.11 | $3.16 | $3.00 | $3.08 | $3.08 | 833,438 |
| 2025-02-05 | $3.18 | $3.20 | $3.00 | $3.14 | $3.14 | 911,369 |
| 2025-02-04 | $3.22 | $3.36 | $2.99 | $3.14 | $3.14 | 1,385,680 |
| 2025-02-03 | $4.05 | $4.48 | $3.07 | $3.24 | $3.24 | 3,753,913 |
| 2025-01-31 | $4.83 | $5.01 | $4.82 | $4.87 | $4.87 | 118,342 |
| 2025-01-30 | $4.88 | $5.01 | $4.80 | $4.89 | $4.89 | 157,956 |
| 2025-01-29 | $4.85 | $5.00 | $4.80 | $4.89 | $4.89 | 154,012 |
| 2025-01-28 | $4.82 | $4.86 | $4.63 | $4.86 | $4.86 | 187,716 |
| 2025-01-27 | $4.95 | $5.05 | $4.74 | $4.84 | $4.84 | 186,187 |
| 2025-01-24 | $5.01 | $5.12 | $4.89 | $4.92 | $4.92 | 245,411 |
| 2025-01-23 | $5.26 | $5.30 | $5.01 | $5.11 | $5.11 | 163,611 |
| 2025-01-22 | $5.21 | $5.50 | $5.20 | $5.31 | $5.31 | 218,827 |
| 2025-01-21 | $5.08 | $5.48 | $5.00 | $5.22 | $5.22 | 312,329 |
| 2025-01-17 | $5.05 | $5.18 | $4.96 | $5.01 | $5.01 | 233,861 |
| 2025-01-16 | $4.90 | $5.05 | $4.69 | $5.01 | $5.01 | 314,548 |
| 2025-01-15 | $4.63 | $4.86 | $4.63 | $4.82 | $4.82 | 186,945 |
| 2025-01-14 | $4.88 | $4.95 | $4.61 | $4.67 | $4.67 | 339,175 |
| 2025-01-13 | $4.90 | $4.90 | $4.63 | $4.77 | $4.77 | 239,302 |
| 2025-01-10 | $4.90 | $5.10 | $4.76 | $4.89 | $4.89 | 294,519 |
| 2025-01-08 | $5.01 | $5.27 | $4.65 | $5.16 | $5.16 | 539,046 |
| 2025-01-07 | $5.57 | $5.57 | $4.77 | $5.05 | $5.05 | 4,282,268 |
| 2025-01-06 | $5.46 | $5.55 | $5.31 | $5.35 | $5.35 | 185,553 |
| 2025-01-03 | $5.11 | $5.60 | $5.11 | $5.39 | $5.39 | 228,699 |
| 2025-01-02 | $5.04 | $5.44 | $5.01 | $5.11 | $5.11 | 231,233 |
| 2024-12-31 | $5.14 | $5.32 | $4.85 | $5.03 | $5.03 | 267,965 |
| 2024-12-30 | $5.17 | $5.31 | $5.04 | $5.08 | $5.08 | 180,933 |
| 2024-12-27 | $5.20 | $5.34 | $5.03 | $5.27 | $5.27 | 318,975 |
| 2024-12-26 | $5.17 | $5.25 | $4.86 | $5.16 | $5.16 | 330,420 |
| 2024-12-24 | $4.43 | $5.11 | $4.38 | $5.01 | $5.01 | 281,777 |
| 2024-12-23 | $4.45 | $4.50 | $4.21 | $4.46 | $4.46 | 220,443 |
| 2024-12-20 | $4.46 | $4.53 | $4.30 | $4.37 | $4.37 | 330,156 |
| 2024-12-19 | $4.62 | $4.70 | $4.38 | $4.40 | $4.40 | 405,505 |
| 2024-12-18 | $5.11 | $5.21 | $4.66 | $4.71 | $4.71 | 359,781 |
| 2024-12-17 | $5.03 | $5.20 | $4.76 | $5.11 | $5.11 | 320,774 |
| 2024-12-16 | $5.25 | $5.36 | $5.00 | $5.00 | $5.00 | 410,856 |
| 2024-12-13 | $5.52 | $5.60 | $5.20 | $5.31 | $5.31 | 306,486 |
| 2024-12-12 | $6.05 | $6.37 | $5.52 | $5.56 | $5.56 | 414,321 |
| 2024-12-11 | $5.72 | $6.00 | $5.24 | $5.96 | $5.96 | 422,482 |
| 2024-12-10 | $5.80 | $5.89 | $5.54 | $5.66 | $5.66 | 284,692 |
| 2024-12-09 | $6.00 | $6.15 | $5.72 | $5.73 | $5.73 | 222,334 |
| 2024-12-06 | $5.99 | $6.25 | $5.78 | $6.00 | $6.00 | 259,707 |
| 2024-12-05 | $5.97 | $6.17 | $5.75 | $5.82 | $5.82 | 333,421 |
| 2024-12-04 | $6.54 | $6.61 | $5.94 | $5.98 | $5.98 | 441,344 |
| 2024-12-03 | $7.17 | $7.22 | $6.34 | $6.39 | $6.39 | 474,759 |
| 2024-12-02 | $6.75 | $7.39 | $6.75 | $7.28 | $7.28 | 408,956 |
| 2024-11-29 | $6.50 | $6.75 | $6.50 | $6.71 | $6.71 | 67,299 |
| 2024-11-27 | $6.71 | $6.75 | $6.36 | $6.54 | $6.54 | 178,554 |
| 2024-11-26 | $7.09 | $7.10 | $6.45 | $6.56 | $6.56 | 271,379 |
| 2024-11-25 | $6.80 | $7.52 | $6.76 | $7.07 | $7.07 | 379,578 |
| 2024-11-22 | $6.85 | $6.95 | $6.62 | $6.65 | $6.65 | 154,808 |
| 2024-11-21 | $6.53 | $6.89 | $6.37 | $6.79 | $6.79 | 151,156 |
| 2024-11-20 | $6.66 | $6.84 | $6.43 | $6.54 | $6.54 | 289,620 |
| 2024-11-19 | $6.72 | $6.88 | $6.63 | $6.68 | $6.68 | 139,518 |
| 2024-11-18 | $6.93 | $6.97 | $6.71 | $6.82 | $6.82 | 98,721 |
| 2024-11-15 | $7.10 | $7.12 | $6.68 | $6.84 | $6.84 | 259,481 |
| 2024-11-14 | $7.52 | $7.52 | $6.85 | $6.97 | $6.97 | 245,551 |
| 2024-11-13 | $7.55 | $7.77 | $7.36 | $7.41 | $7.41 | 145,158 |
| 2024-11-12 | $7.76 | $7.80 | $7.32 | $7.54 | $7.54 | 181,644 |
| 2024-11-11 | $8.00 | $8.21 | $7.30 | $7.65 | $7.65 | 605,739 |
| 2024-11-08 | $8.59 | $8.70 | $8.00 | $8.16 | $8.16 | 279,398 |
| 2024-11-07 | $8.63 | $8.93 | $8.60 | $8.61 | $8.61 | 114,303 |
| 2024-11-06 | $8.51 | $8.69 | $8.12 | $8.58 | $8.58 | 188,460 |
| 2024-11-05 | $8.69 | $8.81 | $8.22 | $8.32 | $8.32 | 186,480 |
| 2024-11-04 | $9.07 | $9.23 | $8.67 | $8.73 | $8.73 | 149,343 |
| 2024-11-01 | $9.45 | $9.53 | $8.85 | $9.09 | $9.09 | 143,044 |
| 2024-10-31 | $9.65 | $9.65 | $9.02 | $9.28 | $9.28 | 243,688 |
| 2024-10-30 | $9.57 | $9.78 | $9.39 | $9.55 | $9.55 | 230,014 |
| 2024-10-29 | $9.63 | $10.16 | $9.63 | $9.75 | $9.75 | 158,127 |
| 2024-10-28 | $9.87 | $10.54 | $9.66 | $9.70 | $9.70 | 361,734 |
| 2024-10-25 | $9.44 | $10.47 | $9.32 | $9.87 | $9.87 | 528,473 |
| 2024-10-24 | $9.25 | $9.61 | $9.00 | $9.07 | $9.07 | 139,406 |
| 2024-10-23 | $9.57 | $9.66 | $9.06 | $9.25 | $9.25 | 156,056 |
| 2024-10-22 | $10.05 | $10.10 | $9.62 | $9.63 | $9.63 | 249,598 |
| 2024-10-21 | $9.15 | $10.21 | $9.00 | $9.82 | $9.82 | 653,858 |
| 2024-10-18 | $8.55 | $9.30 | $8.55 | $9.21 | $9.21 | 275,672 |
| 2024-10-17 | $9.14 | $9.14 | $8.17 | $8.66 | $8.66 | 426,573 |
| 2024-10-16 | $8.09 | $9.50 | $7.95 | $9.14 | $9.14 | 909,049 |
| 2024-10-15 | $7.54 | $8.38 | $7.04 | $7.98 | $7.98 | 1,494,353 |
| 2024-10-14 | $8.13 | $8.13 | $7.29 | $7.51 | $7.51 | 362,022 |
| 2024-10-11 | $7.92 | $8.10 | $7.80 | $7.93 | $7.93 | 167,433 |
| 2024-10-10 | $8.11 | $8.25 | $7.91 | $8.00 | $8.00 | 180,264 |
| 2024-10-09 | $8.33 | $8.48 | $7.99 | $8.05 | $8.05 | 133,149 |
| 2024-10-08 | $8.21 | $8.47 | $8.13 | $8.33 | $8.33 | 87,898 |
| 2024-10-07 | $8.29 | $8.67 | $8.10 | $8.20 | $8.20 | 118,953 |
| 2024-10-04 | $8.18 | $8.54 | $7.97 | $8.41 | $8.41 | 174,647 |
| 2024-10-03 | $8.18 | $8.23 | $7.93 | $8.02 | $8.02 | 140,930 |
| 2024-10-02 | $8.01 | $8.36 | $7.90 | $8.36 | $8.36 | 139,266 |
| 2024-10-01 | $8.18 | $8.34 | $7.84 | $7.93 | $7.93 | 196,993 |
| 2024-09-30 | $8.14 | $8.30 | $7.97 | $8.06 | $8.06 | 108,317 |
| 2024-09-27 | $8.24 | $8.55 | $8.09 | $8.10 | $8.10 | 111,990 |
| 2024-09-26 | $8.00 | $8.24 | $7.82 | $8.24 | $8.24 | 149,231 |
| 2024-09-25 | $7.86 | $8.22 | $7.86 | $7.96 | $7.96 | 175,833 |
| 2024-09-24 | $7.97 | $8.14 | $7.85 | $8.01 | $8.01 | 98,950 |
| 2024-09-23 | $8.46 | $8.54 | $7.93 | $8.00 | $8.00 | 170,441 |
| 2024-09-20 | $8.59 | $8.82 | $8.45 | $8.47 | $8.47 | 202,720 |
| 2024-09-19 | $8.48 | $8.99 | $8.35 | $8.64 | $8.64 | 137,014 |
| 2024-09-18 | $8.67 | $9.00 | $8.35 | $8.36 | $8.36 | 228,588 |
| 2024-09-17 | $8.01 | $9.50 | $8.00 | $8.74 | $8.74 | 361,433 |
| 2024-09-16 | $8.00 | $8.35 | $7.94 | $8.02 | $8.02 | 75,340 |
| 2024-09-13 | $8.49 | $8.60 | $7.94 | $8.01 | $8.01 | 160,799 |
| 2024-09-12 | $8.73 | $8.73 | $8.30 | $8.47 | $8.47 | 93,860 |
| 2024-09-11 | $8.18 | $8.68 | $8.13 | $8.58 | $8.58 | 186,507 |
| 2024-09-10 | $8.26 | $8.44 | $8.13 | $8.36 | $8.36 | 99,572 |
| 2024-09-09 | $7.90 | $8.40 | $7.81 | $8.18 | $8.18 | 104,695 |
| 2024-09-06 | $7.77 | $7.92 | $7.45 | $7.87 | $7.87 | 129,734 |
| 2024-09-05 | $8.58 | $8.58 | $7.71 | $7.86 | $7.86 | 245,531 |
| 2024-09-04 | $8.20 | $8.58 | $8.19 | $8.43 | $8.43 | 61,658 |
| 2024-09-03 | $8.34 | $8.70 | $8.14 | $8.37 | $8.37 | 116,919 |
| 2024-08-30 | $8.71 | $8.82 | $8.26 | $8.46 | $8.46 | 110,069 |
| 2024-08-29 | $8.78 | $9.09 | $8.63 | $8.82 | $8.82 | 124,093 |
| 2024-08-28 | $9.13 | $9.15 | $8.61 | $8.77 | $8.77 | 209,472 |
| 2024-08-27 | $9.52 | $9.82 | $9.11 | $9.13 | $9.13 | 150,500 |
| 2024-08-26 | $9.57 | $9.95 | $9.40 | $9.67 | $9.67 | 125,022 |
| 2024-08-23 | $9.25 | $9.98 | $9.22 | $9.69 | $9.69 | 351,010 |
| 2024-08-22 | $9.67 | $9.93 | $9.01 | $9.19 | $9.19 | 191,605 |
| 2024-08-21 | $9.05 | $9.80 | $8.90 | $9.61 | $9.61 | 341,340 |
| 2024-08-20 | $8.90 | $9.24 | $8.65 | $8.92 | $8.92 | 95,976 |
| 2024-08-19 | $8.49 | $9.06 | $8.40 | $8.87 | $8.87 | 242,425 |
| 2024-08-16 | $9.00 | $9.10 | $8.42 | $8.53 | $8.53 | 268,936 |
| 2024-08-15 | $8.20 | $9.58 | $8.05 | $8.85 | $8.85 | 662,673 |
| 2024-08-14 | $7.97 | $8.07 | $7.72 | $7.76 | $7.76 | 204,078 |
| 2024-08-13 | $8.10 | $8.19 | $7.87 | $7.96 | $7.96 | 156,120 |
| 2024-08-12 | $7.84 | $7.91 | $7.58 | $7.87 | $7.87 | 115,393 |
| 2024-08-09 | $8.30 | $8.46 | $7.56 | $7.69 | $7.69 | 324,176 |
| 2024-08-08 | $8.11 | $8.50 | $7.83 | $8.25 | $8.25 | 202,046 |
| 2024-08-07 | $8.50 | $8.50 | $7.82 | $8.02 | $8.02 | 322,863 |
| 2024-08-06 | $8.92 | $8.92 | $8.35 | $8.35 | $8.35 | 263,393 |
| 2024-08-05 | $7.87 | $8.57 | $7.70 | $8.40 | $8.40 | 256,416 |
| 2024-08-02 | $8.87 | $8.99 | $8.41 | $8.66 | $8.66 | 247,843 |
| 2024-08-01 | $9.39 | $9.85 | $8.88 | $9.09 | $9.09 | 371,312 |
| 2024-07-31 | $9.33 | $9.85 | $8.76 | $9.31 | $9.31 | 438,115 |
| 2024-07-30 | $10.59 | $10.65 | $9.40 | $9.45 | $9.45 | 445,699 |
| 2024-07-29 | $11.08 | $11.29 | $10.41 | $10.58 | $10.58 | 227,290 |
| 2024-07-26 | $10.47 | $11.20 | $10.18 | $10.96 | $10.96 | 369,445 |
| 2024-07-25 | $10.71 | $10.84 | $10.20 | $10.47 | $10.47 | 194,999 |
| 2024-07-24 | $10.52 | $11.69 | $10.50 | $10.77 | $10.77 | 696,461 |
| 2024-07-23 | $10.72 | $11.11 | $10.50 | $10.65 | $10.65 | 284,865 |
| 2024-07-22 | $11.48 | $11.54 | $10.32 | $10.75 | $10.75 | 405,970 |
| 2024-07-19 | $11.28 | $11.54 | $10.52 | $11.33 | $11.33 | 444,256 |
| 2024-07-18 | $12.45 | $12.58 | $11.15 | $11.39 | $11.39 | 533,395 |
| 2024-07-17 | $12.21 | $13.38 | $11.77 | $12.46 | $12.46 | 602,059 |
| 2024-07-16 | $12.60 | $13.91 | $12.44 | $12.51 | $12.51 | 961,197 |
| 2024-07-15 | $12.03 | $13.00 | $12.03 | $12.64 | $12.64 | 506,919 |
| 2024-07-12 | $13.26 | $13.53 | $12.02 | $12.16 | $12.16 | 982,852 |
| 2024-07-11 | $12.54 | $14.80 | $12.42 | $13.11 | $13.11 | 2,580,802 |
| 2024-07-10 | $14.02 | $14.14 | $11.42 | $12.08 | $12.08 | 2,122,784 |
| 2024-07-09 | $15.13 | $17.88 | $13.75 | $14.57 | $14.57 | 3,925,506 |
| 2024-07-08 | $11.10 | $17.32 | $11.10 | $15.46 | $15.46 | 22,142,290 |
| 2024-07-05 | $7.70 | $11.46 | $7.69 | $11.10 | $11.10 | 16,203,599 |
| 2024-07-03 | $9.18 | $9.24 | $7.38 | $8.08 | $8.08 | 5,394,569 |
| 2024-07-02 | $5.33 | $12.51 | $4.53 | $9.28 | $9.28 | 39,235,889 |
| 2024-07-01 | $5.99 | $5.99 | $5.27 | $5.27 | $5.27 | 374,139 |
| 2024-06-28 | $6.08 | $6.16 | $5.56 | $5.76 | $5.76 | 143,786 |
| 2024-06-27 | $5.65 | $6.18 | $5.65 | $6.00 | $6.00 | 163,059 |
| 2024-06-26 | $5.74 | $5.95 | $5.71 | $5.73 | $5.73 | 140,491 |
| 2024-06-25 | $5.91 | $5.97 | $5.53 | $5.56 | $5.56 | 208,028 |
| 2024-06-24 | $6.00 | $6.30 | $5.73 | $6.09 | $6.09 | 193,766 |
| 2024-06-21 | $6.03 | $6.24 | $5.60 | $5.94 | $5.94 | 242,885 |
| 2024-06-20 | $5.27 | $6.03 | $5.22 | $6.03 | $6.03 | 185,197 |
| 2024-06-18 | $5.80 | $5.85 | $5.31 | $5.31 | $5.31 | 223,458 |
| 2024-06-17 | $5.93 | $5.93 | $5.50 | $5.51 | $5.51 | 183,045 |
| 2024-06-14 | $6.26 | $6.26 | $5.85 | $5.85 | $5.85 | 152,194 |
| 2024-06-13 | $6.43 | $6.43 | $5.88 | $6.01 | $6.01 | 131,696 |
| 2024-06-12 | $6.55 | $6.66 | $6.01 | $6.08 | $6.08 | 326,173 |
| 2024-06-11 | $6.20 | $6.83 | $5.76 | $6.77 | $6.77 | 368,394 |
| 2024-06-10 | $6.15 | $6.58 | $6.09 | $6.50 | $6.50 | 158,723 |
| 2024-06-07 | $6.49 | $6.77 | $6.11 | $6.17 | $6.17 | 237,044 |
| 2024-06-06 | $6.65 | $6.95 | $6.61 | $6.67 | $6.67 | 158,056 |
| 2024-06-05 | $6.72 | $7.00 | $6.45 | $6.73 | $6.73 | 288,946 |
| 2024-06-04 | $7.04 | $7.04 | $6.57 | $6.61 | $6.61 | 145,592 |
| 2024-06-03 | $6.60 | $7.21 | $6.58 | $6.81 | $6.81 | 174,509 |
| 2024-05-31 | $6.00 | $7.50 | $6.00 | $6.55 | $6.55 | 593,651 |
| 2024-05-30 | $6.21 | $6.24 | $5.91 | $6.00 | $6.00 | 181,936 |
| 2024-05-29 | $6.51 | $6.93 | $6.00 | $6.00 | $6.00 | 403,907 |
| 2024-05-28 | $7.40 | $7.47 | $6.43 | $6.65 | $6.65 | 330,508 |
| 2024-05-24 | $7.13 | $7.36 | $6.91 | $7.29 | $7.29 | 107,818 |
| 2024-05-23 | $7.85 | $7.85 | $6.82 | $7.08 | $7.08 | 324,544 |
| 2024-05-22 | $7.95 | $8.24 | $7.51 | $7.65 | $7.65 | 328,203 |
| 2024-05-21 | $8.70 | $9.18 | $8.23 | $8.23 | $8.23 | 271,623 |
| 2024-05-20 | $8.35 | $8.98 | $8.00 | $8.75 | $8.75 | 320,704 |
| 2024-05-17 | $8.00 | $8.35 | $7.38 | $8.31 | $8.31 | 472,061 |
| 2024-05-16 | $8.72 | $9.08 | $8.03 | $8.03 | $8.03 | 463,625 |
| 2024-05-15 | $8.50 | $10.40 | $8.49 | $8.72 | $8.72 | 1,016,449 |
| 2024-05-14 | $7.03 | $8.36 | $6.95 | $8.36 | $8.36 | 789,363 |
| 2024-05-13 | $6.50 | $7.26 | $6.17 | $6.85 | $6.85 | 589,333 |
| 2024-05-10 | $6.13 | $6.35 | $5.40 | $5.93 | $5.93 | 536,099 |
| 2024-05-09 | $5.10 | $6.93 | $5.00 | $6.03 | $6.03 | 2,122,717 |
| 2024-05-08 | $5.30 | $5.30 | $4.79 | $4.82 | $4.82 | 420,355 |
| 2024-05-07 | $5.49 | $5.56 | $5.20 | $5.35 | $5.35 | 329,247 |
| 2024-05-06 | $5.30 | $5.76 | $5.21 | $5.39 | $5.39 | 399,600 |
| 2024-05-03 | $5.47 | $5.73 | $4.86 | $5.18 | $5.18 | 609,601 |
| 2024-05-02 | $6.20 | $6.20 | $5.45 | $5.45 | $5.45 | 673,458 |
| 2024-05-01 | $5.46 | $6.31 | $5.46 | $6.11 | $6.11 | 1,078,130 |
| 2024-04-30 | $6.89 | $6.89 | $5.37 | $5.57 | $5.57 | 2,175,902 |
| 2024-04-29 | $18.00 | $20.00 | $5.23 | $7.28 | $7.28 | 9,595,452 |
| 2024-04-26 | $13.71 | $18.20 | $13.71 | $18.01 | $18.01 | 1,059,644 |
| 2024-04-25 | $12.55 | $13.64 | $12.55 | $13.60 | $13.60 | 330,431 |
| 2024-04-24 | $11.99 | $13.65 | $11.99 | $12.74 | $12.74 | 490,353 |
| 2024-04-23 | $11.57 | $12.34 | $11.40 | $11.88 | $11.88 | 226,539 |
| 2024-04-22 | $10.17 | $11.74 | $10.10 | $11.49 | $11.49 | 321,068 |
| 2024-04-19 | $9.85 | $10.18 | $9.62 | $10.06 | $10.06 | 224,762 |
| 2024-04-18 | $9.11 | $9.88 | $9.04 | $9.85 | $9.85 | 241,573 |
| 2024-04-17 | $10.00 | $10.32 | $8.86 | $8.99 | $8.99 | 292,879 |
| 2024-04-16 | $11.00 | $11.12 | $9.60 | $10.08 | $10.08 | 194,203 |
| 2024-04-15 | $11.68 | $11.99 | $10.85 | $11.09 | $11.09 | 155,737 |
| 2024-04-12 | $12.18 | $12.20 | $11.59 | $11.63 | $11.63 | 132,877 |
| 2024-04-11 | $11.90 | $12.33 | $11.80 | $12.20 | $12.20 | 147,784 |
| 2024-04-10 | $11.09 | $11.80 | $10.86 | $11.75 | $11.75 | 98,044 |
| 2024-04-09 | $11.48 | $12.15 | $11.26 | $11.49 | $11.49 | 141,229 |
| 2024-04-08 | $10.97 | $11.68 | $10.91 | $11.46 | $11.46 | 156,910 |
| 2024-04-05 | $11.19 | $11.59 | $10.85 | $11.10 | $11.10 | 185,995 |
| 2024-04-04 | $11.22 | $11.47 | $10.87 | $11.04 | $11.04 | 184,986 |
| 2024-04-03 | $11.25 | $11.59 | $11.14 | $11.29 | $11.29 | 116,993 |
| 2024-04-02 | $12.24 | $12.32 | $11.07 | $11.18 | $11.18 | 200,217 |
| 2024-04-01 | $12.00 | $12.44 | $11.55 | $11.96 | $11.96 | 190,283 |
| 2024-03-28 | $12.00 | $12.58 | $11.58 | $11.90 | $11.90 | 249,607 |
| 2024-03-27 | $11.73 | $12.30 | $11.59 | $12.03 | $12.03 | 173,639 |
| 2024-03-26 | $12.45 | $12.45 | $11.52 | $11.78 | $11.78 | 252,617 |
| 2024-03-25 | $11.60 | $11.92 | $10.92 | $11.90 | $11.90 | 304,582 |
| 2024-03-22 | $11.81 | $11.81 | $10.60 | $11.31 | $11.31 | 255,939 |
| 2024-03-21 | $11.15 | $12.45 | $10.80 | $11.83 | $11.83 | 425,357 |
| 2024-03-20 | $9.85 | $13.26 | $9.60 | $11.10 | $11.10 | 2,141,340 |
| 2024-03-19 | $9.34 | $9.44 | $8.90 | $8.92 | $8.92 | 154,433 |
| 2024-03-18 | $9.90 | $10.05 | $9.32 | $9.39 | $9.39 | 158,194 |
| 2024-03-15 | $8.90 | $9.40 | $8.90 | $9.09 | $9.09 | 119,569 |
| 2024-03-14 | $9.00 | $9.20 | $8.89 | $8.92 | $8.92 | 80,091 |
| 2024-03-13 | $9.20 | $9.62 | $9.00 | $9.09 | $9.09 | 116,236 |
| 2024-03-12 | $9.25 | $9.47 | $9.00 | $9.34 | $9.34 | 68,994 |
| 2024-03-11 | $8.76 | $9.12 | $8.76 | $9.01 | $9.01 | 56,948 |
| 2024-03-08 | $8.91 | $9.25 | $8.82 | $8.97 | $8.97 | 68,802 |
| 2024-03-07 | $9.42 | $9.42 | $8.80 | $8.80 | $8.80 | 92,464 |
| 2024-03-06 | $9.07 | $9.39 | $9.07 | $9.35 | $9.35 | 85,418 |
| 2024-03-05 | $9.06 | $9.35 | $8.98 | $9.06 | $9.06 | 100,077 |
| 2024-03-04 | $9.24 | $9.45 | $8.77 | $9.10 | $9.10 | 101,639 |
| 2024-03-01 | $8.80 | $9.48 | $8.46 | $8.87 | $8.87 | 186,960 |
| 2024-02-29 | $8.99 | $8.99 | $8.10 | $8.47 | $8.47 | 290,710 |
| 2024-02-28 | $8.84 | $9.33 | $8.64 | $8.88 | $8.88 | 328,886 |
| 2024-02-27 | $8.81 | $9.88 | $8.70 | $9.79 | $9.79 | 266,784 |
| 2024-02-26 | $9.94 | $9.95 | $8.59 | $8.87 | $8.87 | 478,130 |
| 2024-02-23 | $10.30 | $10.40 | $9.55 | $9.94 | $9.94 | 326,156 |
| 2024-02-22 | $10.18 | $10.48 | $9.97 | $10.36 | $10.36 | 84,822 |
| 2024-02-21 | $10.00 | $10.38 | $9.96 | $10.18 | $10.18 | 95,601 |
| 2024-02-20 | $10.56 | $10.66 | $9.93 | $10.06 | $10.06 | 127,115 |
| 2024-02-16 | $11.39 | $11.46 | $10.25 | $10.43 | $10.43 | 214,955 |
| 2024-02-15 | $10.50 | $11.64 | $10.50 | $11.28 | $11.28 | 247,396 |
| 2024-02-14 | $10.35 | $10.61 | $10.06 | $10.37 | $10.37 | 159,717 |
| 2024-02-13 | $10.10 | $10.50 | $9.85 | $10.05 | $10.05 | 153,958 |
| 2024-02-12 | $11.00 | $11.43 | $10.50 | $10.59 | $10.59 | 173,508 |
| 2024-02-09 | $11.10 | $11.30 | $10.70 | $10.95 | $10.95 | 118,084 |
| 2024-02-08 | $10.00 | $11.00 | $9.76 | $10.84 | $10.84 | 132,172 |
| 2024-02-07 | $10.68 | $10.68 | $9.74 | $9.91 | $9.91 | 144,277 |
| 2024-02-06 | $9.59 | $10.33 | $9.55 | $10.26 | $10.26 | 132,493 |
| 2024-02-05 | $9.75 | $10.20 | $9.55 | $9.78 | $9.78 | 121,135 |
| 2024-02-02 | $10.53 | $10.60 | $9.56 | $10.06 | $10.06 | 395,982 |
| 2024-02-01 | $11.64 | $11.64 | $10.65 | $10.98 | $10.98 | 102,304 |
| 2024-01-31 | $11.42 | $11.56 | $10.61 | $11.05 | $11.05 | 159,981 |
| 2024-01-30 | $12.00 | $12.00 | $10.63 | $10.75 | $10.75 | 240,494 |
| 2024-01-29 | $10.46 | $11.53 | $10.09 | $11.38 | $11.38 | 318,400 |
| 2024-01-26 | $9.19 | $10.50 | $9.19 | $9.91 | $9.91 | 415,933 |
| 2024-01-25 | $9.09 | $9.77 | $9.04 | $9.14 | $9.14 | 330,732 |
| 2024-01-24 | $10.46 | $10.46 | $9.00 | $9.09 | $9.09 | 1,210,393 |
| 2024-01-23 | $11.90 | $12.21 | $11.30 | $11.64 | $11.64 | 369,381 |
| 2024-01-22 | $11.64 | $13.50 | $11.60 | $12.93 | $12.93 | 368,426 |
| 2024-01-19 | $11.61 | $12.09 | $11.38 | $11.70 | $11.70 | 159,684 |
| 2024-01-18 | $11.64 | $11.73 | $10.83 | $11.61 | $11.61 | 124,996 |
| 2024-01-17 | $11.84 | $11.90 | $11.20 | $11.46 | $11.46 | 162,837 |
| 2024-01-16 | $13.07 | $13.07 | $11.83 | $11.85 | $11.85 | 305,698 |
| 2024-01-12 | $12.55 | $13.41 | $12.42 | $12.84 | $12.84 | 203,067 |
| 2024-01-11 | $13.00 | $13.26 | $12.07 | $12.50 | $12.50 | 408,429 |
| 2024-01-10 | $13.00 | $13.45 | $12.71 | $12.98 | $12.98 | 283,650 |
| 2024-01-09 | $13.69 | $13.93 | $13.02 | $13.02 | $13.02 | 376,756 |
| 2024-01-08 | $12.09 | $14.02 | $11.68 | $13.89 | $13.89 | 491,537 |
| 2024-01-05 | $16.28 | $16.75 | $12.12 | $12.25 | $12.25 | 1,006,104 |
| 2024-01-04 | $18.35 | $18.58 | $15.10 | $16.31 | $16.31 | 561,491 |
| 2024-01-03 | $18.41 | $19.66 | $17.02 | $18.56 | $18.56 | 360,221 |
| 2024-01-02 | $19.00 | $19.68 | $18.50 | $18.93 | $18.93 | 293,662 |
| 2023-12-29 | $20.71 | $20.90 | $18.30 | $18.70 | $18.70 | 378,246 |
| 2023-12-28 | $19.90 | $21.50 | $19.17 | $19.56 | $19.56 | 529,892 |
| 2023-12-27 | $16.00 | $22.49 | $15.68 | $19.62 | $19.62 | 1,522,763 |
| 2023-12-26 | $14.54 | $15.35 | $13.88 | $15.35 | $15.35 | 376,861 |
| 2023-12-22 | $11.25 | $14.99 | $11.19 | $14.47 | $14.47 | 753,356 |
| 2023-12-21 | $10.65 | $11.45 | $10.50 | $11.30 | $11.30 | 88,144 |
| 2023-12-20 | $11.10 | $11.50 | $10.55 | $10.75 | $10.75 | 166,247 |
| 2023-12-19 | $11.53 | $11.77 | $11.00 | $11.10 | $11.10 | 234,682 |
| 2023-12-18 | $10.60 | $11.89 | $10.60 | $11.46 | $11.46 | 252,896 |
| 2023-12-15 | $10.80 | $10.90 | $10.29 | $10.90 | $10.90 | 172,542 |
| 2023-12-14 | $10.35 | $10.76 | $9.56 | $10.76 | $10.76 | 230,330 |
| 2023-12-13 | $9.20 | $10.12 | $9.17 | $10.10 | $10.10 | 138,801 |
| 2023-12-12 | $9.60 | $9.70 | $9.05 | $9.18 | $9.18 | 137,936 |
| 2023-12-11 | $10.28 | $10.40 | $9.02 | $9.38 | $9.38 | 379,101 |
| 2023-12-08 | $10.10 | $10.70 | $9.44 | $10.28 | $10.28 | 288,458 |
| 2023-12-07 | $10.75 | $10.93 | $9.90 | $10.29 | $10.29 | 271,209 |
| 2023-12-06 | $10.62 | $11.22 | $10.48 | $10.68 | $10.68 | 339,414 |
| 2023-12-05 | $10.00 | $11.14 | $9.89 | $10.30 | $10.30 | 477,346 |
| 2023-12-04 | $8.42 | $10.18 | $8.42 | $9.85 | $9.85 | 432,986 |
| 2023-12-01 | $8.70 | $9.00 | $8.01 | $8.49 | $8.49 | 244,924 |
| 2023-11-30 | $8.23 | $9.54 | $8.17 | $8.49 | $8.49 | 496,848 |
| 2023-11-29 | $7.55 | $8.66 | $7.55 | $8.31 | $8.31 | 347,294 |
| 2023-11-28 | $7.50 | $8.24 | $7.30 | $7.55 | $7.55 | 322,049 |
| 2023-11-27 | $6.80 | $8.00 | $6.72 | $7.39 | $7.39 | 395,719 |
| 2023-11-24 | $6.50 | $6.73 | $6.49 | $6.50 | $6.50 | 170,356 |
| 2023-11-22 | $6.70 | $6.75 | $6.37 | $6.42 | $6.42 | 229,971 |
| 2023-11-21 | $6.07 | $6.78 | $6.00 | $6.60 | $6.60 | 235,451 |
| 2023-11-20 | $5.96 | $6.48 | $5.96 | $6.06 | $6.06 | 200,256 |
| 2023-11-17 | $5.85 | $6.19 | $5.79 | $6.07 | $6.07 | 80,802 |
| 2023-11-16 | $5.82 | $6.04 | $5.78 | $5.81 | $5.81 | 36,458 |
| 2023-11-15 | $5.94 | $6.11 | $5.70 | $5.97 | $5.97 | 117,894 |
| 2023-11-14 | $6.09 | $6.12 | $5.71 | $5.92 | $5.92 | 129,449 |
| 2023-11-13 | $5.85 | $6.04 | $5.77 | $5.99 | $5.99 | 91,537 |
| 2023-11-10 | $5.75 | $6.04 | $5.71 | $5.80 | $5.80 | 118,606 |
| 2023-11-09 | $5.70 | $6.07 | $5.55 | $5.79 | $5.79 | 99,145 |
| 2023-11-08 | $5.89 | $5.92 | $5.42 | $5.55 | $5.55 | 83,971 |
| 2023-11-07 | $6.33 | $6.40 | $5.81 | $5.81 | $5.81 | 102,356 |
| 2023-11-06 | $6.38 | $6.50 | $6.15 | $6.29 | $6.29 | 45,219 |
| 2023-11-03 | $6.20 | $6.45 | $6.20 | $6.37 | $6.37 | 106,148 |
| 2023-11-02 | $6.25 | $6.38 | $6.01 | $6.16 | $6.16 | 94,550 |
| 2023-11-01 | $6.61 | $6.66 | $6.17 | $6.23 | $6.23 | 98,044 |
| 2023-10-31 | $6.79 | $6.85 | $6.30 | $6.61 | $6.61 | 348,712 |
| 2023-10-30 | $8.00 | $8.29 | $8.00 | $8.15 | $8.15 | 19,093 |
| 2023-10-27 | $8.39 | $9.10 | $8.00 | $8.01 | $8.01 | 37,562 |
| 2023-10-26 | $8.10 | $8.77 | $8.04 | $8.31 | $8.31 | 30,318 |
| 2023-10-25 | $7.94 | $8.15 | $7.71 | $8.13 | $8.13 | 29,248 |
| 2023-10-24 | $8.00 | $8.59 | $7.76 | $7.92 | $7.92 | 90,056 |
| 2023-10-23 | $8.69 | $8.69 | $7.55 | $7.94 | $7.94 | 65,079 |
| 2023-10-20 | $8.92 | $9.00 | $8.45 | $8.58 | $8.58 | 119,229 |
| 2023-10-19 | $7.59 | $9.33 | $7.59 | $9.20 | $9.20 | 82,482 |
| 2023-10-18 | $8.17 | $8.17 | $7.46 | $7.73 | $7.73 | 68,531 |
| 2023-10-17 | $7.50 | $8.48 | $7.40 | $8.34 | $8.34 | 71,643 |
| 2023-10-16 | $7.76 | $7.96 | $7.40 | $7.52 | $7.52 | 76,042 |
| 2023-10-13 | $8.49 | $8.50 | $7.65 | $7.86 | $7.86 | 68,527 |
| 2023-10-12 | $8.00 | $9.40 | $8.00 | $8.41 | $8.41 | 341,773 |
| 2023-10-11 | $8.05 | $8.20 | $7.60 | $7.70 | $7.70 | 62,001 |
| 2023-10-10 | $8.27 | $8.27 | $7.91 | $8.05 | $8.05 | 41,538 |
| 2023-10-09 | $8.64 | $8.64 | $8.01 | $8.05 | $8.05 | 34,988 |
| 2023-10-06 | $8.85 | $9.42 | $8.63 | $8.68 | $8.68 | 28,235 |
| 2023-10-05 | $8.79 | $9.40 | $8.75 | $9.03 | $9.03 | 32,329 |
| 2023-10-04 | $9.00 | $9.11 | $8.61 | $8.75 | $8.75 | 20,606 |
| 2023-10-03 | $9.20 | $9.20 | $8.72 | $8.90 | $8.90 | 16,459 |
| 2023-10-02 | $9.48 | $9.56 | $8.94 | $9.10 | $9.10 | 27,393 |
| 2023-09-29 | $9.44 | $9.57 | $9.26 | $9.49 | $9.49 | 24,427 |
| 2023-09-28 | $9.39 | $9.79 | $9.37 | $9.37 | $9.37 | 9,409 |
| 2023-09-27 | $9.61 | $9.97 | $9.41 | $9.41 | $9.41 | 23,424 |
| 2023-09-26 | $9.50 | $9.90 | $9.50 | $9.57 | $9.57 | 25,822 |
| 2023-09-25 | $10.04 | $10.09 | $9.50 | $9.56 | $9.56 | 35,466 |
| 2023-09-22 | $10.38 | $10.63 | $9.76 | $9.89 | $9.89 | 123,866 |
| 2023-09-21 | $10.32 | $10.61 | $10.32 | $10.45 | $10.45 | 25,956 |
| 2023-09-20 | $10.80 | $11.10 | $10.25 | $10.61 | $10.61 | 172,349 |
| 2023-09-19 | $10.20 | $10.95 | $10.20 | $10.74 | $10.74 | 92,855 |
| 2023-09-18 | $10.69 | $10.80 | $9.98 | $10.30 | $10.30 | 61,158 |
| 2023-09-15 | $10.76 | $10.98 | $10.37 | $10.60 | $10.60 | 35,675 |
| 2023-09-14 | $10.66 | $11.03 | $10.65 | $10.92 | $10.92 | 9,501 |
| 2023-09-13 | $11.04 | $11.46 | $10.50 | $10.55 | $10.55 | 29,587 |
| 2023-09-12 | $11.49 | $11.49 | $11.05 | $11.15 | $11.15 | 12,282 |
| 2023-09-11 | $11.46 | $12.13 | $11.46 | $11.55 | $11.55 | 19,776 |
| 2023-09-08 | $11.10 | $11.44 | $10.96 | $11.44 | $11.44 | 30,646 |
| 2023-09-07 | $11.29 | $11.58 | $10.81 | $10.92 | $10.92 | 35,445 |
| 2023-09-06 | $11.86 | $11.94 | $11.45 | $11.48 | $11.48 | 34,514 |
| 2023-09-05 | $12.30 | $12.57 | $11.77 | $11.77 | $11.77 | 25,135 |
| 2023-09-01 | $12.69 | $12.69 | $12.32 | $12.34 | $12.34 | 13,909 |
| 2023-08-31 | $12.28 | $12.65 | $12.28 | $12.40 | $12.40 | 12,810 |
| 2023-08-30 | $12.30 | $12.64 | $12.30 | $12.37 | $12.37 | 8,459 |
| 2023-08-29 | $12.60 | $12.70 | $12.25 | $12.28 | $12.28 | 20,816 |
| 2023-08-28 | $12.66 | $12.87 | $12.36 | $12.45 | $12.45 | 13,246 |
| 2023-08-25 | $12.60 | $13.25 | $12.51 | $12.60 | $12.60 | 19,311 |
| 2023-08-24 | $12.90 | $13.35 | $12.49 | $12.60 | $12.60 | 20,590 |
| 2023-08-23 | $13.15 | $13.39 | $12.76 | $12.92 | $12.92 | 41,404 |
| 2023-08-22 | $13.00 | $13.21 | $12.51 | $12.89 | $12.89 | 17,038 |
| 2023-08-21 | $12.80 | $13.00 | $12.69 | $12.86 | $12.86 | 7,280 |
| 2023-08-18 | $12.67 | $12.93 | $12.60 | $12.70 | $12.70 | 11,288 |
| 2023-08-17 | $12.68 | $13.10 | $12.58 | $12.77 | $12.77 | 11,294 |
| 2023-08-16 | $12.82 | $13.19 | $12.53 | $12.94 | $12.94 | 11,365 |
| 2023-08-15 | $13.42 | $13.42 | $12.49 | $12.83 | $12.83 | 46,949 |
| 2023-08-14 | $13.28 | $13.77 | $12.91 | $13.16 | $13.16 | 25,947 |
| 2023-08-11 | $13.22 | $13.75 | $13.01 | $13.61 | $13.61 | 11,815 |
| 2023-08-10 | $13.15 | $13.36 | $13.00 | $13.16 | $13.16 | 15,031 |
| 2023-08-09 | $12.86 | $13.25 | $12.59 | $13.03 | $13.03 | 10,423 |
| 2023-08-08 | $13.15 | $13.25 | $12.61 | $12.61 | $12.61 | 28,976 |
| 2023-08-07 | $12.90 | $13.37 | $12.80 | $13.18 | $13.18 | 26,894 |
| 2023-08-04 | $13.24 | $13.32 | $13.07 | $13.24 | $13.24 | 9,059 |
| 2023-08-03 | $12.80 | $13.20 | $12.80 | $13.07 | $13.07 | 12,942 |
| 2023-08-02 | $13.41 | $13.89 | $12.93 | $13.01 | $13.01 | 21,654 |
| 2023-08-01 | $13.69 | $13.91 | $13.31 | $13.53 | $13.53 | 13,052 |
| 2023-07-31 | $13.50 | $14.37 | $13.40 | $13.79 | $13.79 | 46,780 |
| 2023-07-28 | $13.00 | $13.39 | $12.98 | $13.26 | $13.26 | 21,811 |
| 2023-07-27 | $12.95 | $13.40 | $12.95 | $13.15 | $13.15 | 18,647 |
| 2023-07-26 | $12.91 | $13.22 | $12.81 | $13.19 | $13.19 | 11,698 |
| 2023-07-25 | $12.72 | $13.02 | $12.70 | $12.89 | $12.89 | 33,265 |
| 2023-07-24 | $13.50 | $13.50 | $12.68 | $12.80 | $12.80 | 30,444 |
| 2023-07-21 | $13.64 | $13.69 | $13.30 | $13.36 | $13.36 | 9,455 |
| 2023-07-20 | $13.52 | $13.53 | $13.32 | $13.42 | $13.42 | 20,184 |
| 2023-07-19 | $13.98 | $14.03 | $13.60 | $13.68 | $13.68 | 19,075 |
| 2023-07-18 | $13.74 | $14.01 | $13.53 | $13.79 | $13.79 | 27,914 |
| 2023-07-17 | $14.11 | $14.15 | $13.50 | $13.52 | $13.52 | 26,290 |
| 2023-07-14 | $13.77 | $14.25 | $13.70 | $13.82 | $13.82 | 19,547 |
| 2023-07-13 | $13.63 | $13.90 | $13.55 | $13.70 | $13.70 | 18,270 |
| 2023-07-12 | $13.75 | $13.99 | $13.61 | $13.66 | $13.66 | 13,166 |
| 2023-07-11 | $13.58 | $13.79 | $13.25 | $13.75 | $13.75 | 25,752 |
| 2023-07-10 | $13.91 | $14.24 | $13.25 | $13.58 | $13.58 | 32,928 |
| 2023-07-07 | $13.74 | $13.84 | $13.40 | $13.71 | $13.71 | 18,364 |
| 2023-07-06 | $13.80 | $14.28 | $13.50 | $13.59 | $13.59 | 44,187 |
| 2023-07-05 | $14.11 | $15.10 | $13.80 | $14.00 | $14.00 | 61,416 |
| 2023-07-03 | $14.15 | $14.41 | $14.11 | $14.12 | $14.12 | 6,703 |
| 2023-06-30 | $14.36 | $14.56 | $13.93 | $14.29 | $14.29 | 32,130 |
| 2023-06-29 | $14.00 | $14.35 | $13.86 | $14.25 | $14.25 | 25,854 |
| 2023-06-28 | $14.40 | $14.46 | $13.87 | $14.16 | $14.16 | 28,920 |
| 2023-06-27 | $14.50 | $14.55 | $14.00 | $14.26 | $14.26 | 38,676 |
| 2023-06-26 | $14.77 | $14.77 | $13.91 | $14.06 | $14.06 | 27,620 |
| 2023-06-23 | $14.50 | $14.67 | $14.31 | $14.46 | $14.46 | 12,315 |
| 2023-06-22 | $14.36 | $14.72 | $14.19 | $14.52 | $14.52 | 13,463 |
| 2023-06-21 | $15.36 | $15.36 | $14.03 | $14.35 | $14.35 | 31,958 |
| 2023-06-20 | $14.23 | $15.56 | $13.86 | $15.12 | $15.12 | 89,344 |
| 2023-06-16 | $14.52 | $14.93 | $14.27 | $14.37 | $14.37 | 19,329 |
| 2023-06-15 | $14.83 | $15.41 | $14.52 | $14.52 | $14.52 | 30,120 |
| 2023-06-14 | $15.50 | $15.50 | $14.60 | $14.62 | $14.62 | 22,079 |
| 2023-06-13 | $14.42 | $15.30 | $13.75 | $15.20 | $15.20 | 51,907 |
| 2023-06-12 | $13.77 | $14.30 | $13.34 | $14.18 | $14.18 | 23,970 |
| 2023-06-09 | $14.20 | $14.20 | $13.26 | $13.60 | $13.60 | 34,491 |
| 2023-06-08 | $15.20 | $15.20 | $13.70 | $13.83 | $13.83 | 164,153 |
| 2023-06-07 | $13.79 | $14.19 | $13.70 | $13.98 | $13.98 | 23,096 |
| 2023-06-06 | $13.50 | $14.29 | $13.40 | $13.83 | $13.83 | 13,188 |
| 2023-06-05 | $13.18 | $13.57 | $12.74 | $13.48 | $13.48 | 24,934 |
| 2023-06-02 | $13.35 | $13.49 | $13.06 | $13.25 | $13.25 | 7,268 |
| 2023-06-01 | $12.84 | $13.46 | $12.84 | $13.25 | $13.25 | 10,085 |
| 2023-05-31 | $12.75 | $13.29 | $12.50 | $13.10 | $13.10 | 17,481 |
| 2023-05-30 | $13.40 | $13.40 | $12.36 | $12.72 | $12.72 | 62,590 |
| 2023-05-26 | $13.05 | $13.49 | $13.05 | $13.39 | $13.39 | 10,552 |
| 2023-05-25 | $13.72 | $13.91 | $12.77 | $13.05 | $13.05 | 39,099 |
| 2023-05-24 | $13.11 | $13.75 | $13.10 | $13.67 | $13.67 | 31,491 |
| 2023-05-23 | $14.39 | $14.50 | $13.00 | $13.40 | $13.40 | 67,029 |
| 2023-05-22 | $13.63 | $14.70 | $13.63 | $14.43 | $14.43 | 34,234 |
| 2023-05-19 | $13.34 | $13.79 | $13.34 | $13.48 | $13.48 | 15,605 |
| 2023-05-18 | $13.55 | $14.06 | $13.37 | $13.54 | $13.54 | 24,189 |
| 2023-05-17 | $13.69 | $14.09 | $13.49 | $13.59 | $13.59 | 35,010 |
| 2023-05-16 | $13.54 | $14.07 | $13.50 | $13.69 | $13.69 | 41,315 |
| 2023-05-15 | $14.23 | $14.30 | $13.67 | $13.85 | $13.85 | 43,507 |
| 2023-05-12 | $15.18 | $15.18 | $13.82 | $14.09 | $14.09 | 24,999 |
| 2023-05-11 | $13.51 | $15.05 | $13.51 | $14.84 | $14.84 | 36,769 |
| 2023-05-10 | $15.01 | $15.25 | $14.70 | $14.96 | $14.96 | 31,587 |
| 2023-05-09 | $14.97 | $14.97 | $14.56 | $14.80 | $14.80 | 16,474 |
| 2023-05-08 | $14.39 | $14.89 | $14.16 | $14.80 | $14.80 | 17,920 |
| 2023-05-05 | $14.11 | $14.60 | $13.75 | $14.34 | $14.34 | 34,264 |
| 2023-05-04 | $14.72 | $14.72 | $13.74 | $14.06 | $14.06 | 30,727 |
| 2023-05-03 | $13.95 | $15.08 | $13.88 | $14.66 | $14.66 | 36,370 |
| 2023-05-02 | $14.57 | $14.88 | $13.72 | $13.83 | $13.83 | 33,494 |
| 2023-05-01 | $14.50 | $14.93 | $14.01 | $14.85 | $14.85 | 43,753 |
| 2023-04-28 | $15.05 | $15.10 | $14.54 | $14.57 | $14.57 | 26,389 |
| 2023-04-27 | $15.21 | $15.44 | $14.83 | $15.03 | $15.03 | 41,471 |
| 2023-04-26 | $14.55 | $15.25 | $14.55 | $14.86 | $14.86 | 29,805 |
| 2023-04-25 | $14.81 | $15.48 | $14.68 | $14.77 | $14.77 | 29,095 |
| 2023-04-24 | $15.67 | $15.86 | $14.75 | $14.81 | $14.81 | 38,244 |
| 2023-04-21 | $15.13 | $15.96 | $15.00 | $15.81 | $15.81 | 89,303 |
| 2023-04-20 | $15.00 | $15.42 | $14.50 | $14.70 | $14.70 | 43,165 |
| 2023-04-19 | $16.28 | $16.28 | $14.66 | $14.80 | $14.80 | 75,481 |
| 2023-04-18 | $16.01 | $16.74 | $15.65 | $16.31 | $16.31 | 84,904 |
| 2023-04-17 | $15.09 | $15.98 | $15.08 | $15.81 | $15.81 | 50,626 |
| 2023-04-14 | $15.80 | $15.88 | $14.51 | $15.03 | $15.03 | 53,790 |
| 2023-04-13 | $14.72 | $16.20 | $14.56 | $15.49 | $15.49 | 168,546 |
| 2023-04-12 | $14.91 | $15.00 | $14.00 | $14.29 | $14.29 | 79,462 |
| 2023-04-11 | $12.64 | $15.22 | $12.24 | $14.81 | $14.81 | 189,781 |
| 2023-04-10 | $12.61 | $12.90 | $12.09 | $12.52 | $12.52 | 101,287 |
| 2023-04-06 | $12.24 | $12.67 | $11.88 | $12.61 | $12.61 | 78,031 |
| 2023-04-05 | $11.90 | $12.33 | $11.65 | $12.24 | $12.24 | 104,464 |
| 2023-04-04 | $12.48 | $13.11 | $11.82 | $11.95 | $11.95 | 1,085,904 |
| 2023-04-03 | $13.45 | $13.49 | $11.65 | $12.09 | $12.09 | 498,139 |
| 2023-03-31 | $20.03 | $20.03 | $14.71 | $15.41 | $15.41 | 511,064 |
| 2023-03-30 | $22.48 | $22.49 | $19.00 | $20.10 | $20.10 | 177,821 |
| 2023-03-29 | $19.80 | $23.89 | $19.48 | $22.10 | $22.10 | 353,397 |
| 2023-03-28 | $18.78 | $20.00 | $18.48 | $19.60 | $19.60 | 55,180 |
| 2023-03-27 | $19.50 | $19.50 | $18.24 | $18.85 | $18.85 | 41,275 |
| 2023-03-24 | $18.35 | $19.30 | $18.35 | $18.80 | $18.80 | 66,491 |
| 2023-03-23 | $16.40 | $19.50 | $16.16 | $18.47 | $18.47 | 122,406 |
| 2023-03-22 | $15.55 | $16.72 | $15.42 | $15.88 | $15.88 | 59,793 |
| 2023-03-21 | $15.27 | $15.48 | $14.74 | $15.25 | $15.25 | 15,147 |
| 2023-03-20 | $15.51 | $15.51 | $15.00 | $15.25 | $15.25 | 13,080 |
| 2023-03-17 | $16.01 | $16.15 | $15.47 | $15.51 | $15.51 | 40,847 |
| 2023-03-16 | $15.80 | $16.70 | $15.80 | $16.45 | $16.45 | 15,291 |
| 2023-03-15 | $16.14 | $16.52 | $15.39 | $15.84 | $15.84 | 26,857 |
| 2023-03-14 | $15.32 | $16.75 | $15.32 | $16.33 | $16.33 | 42,492 |
| 2023-03-13 | $14.61 | $15.63 | $14.36 | $15.24 | $15.24 | 21,266 |
| 2023-03-10 | $15.39 | $15.41 | $14.04 | $14.51 | $14.51 | 66,612 |
| 2023-03-09 | $16.06 | $16.34 | $15.31 | $15.66 | $15.66 | 61,187 |
| 2023-03-08 | $16.11 | $16.45 | $16.08 | $16.26 | $16.26 | 11,094 |
| 2023-03-07 | $15.89 | $16.30 | $15.89 | $16.26 | $16.26 | 15,150 |
| 2023-03-06 | $16.29 | $16.79 | $15.96 | $16.05 | $16.05 | 14,040 |
| 2023-03-03 | $16.21 | $16.44 | $15.60 | $16.10 | $16.10 | 32,945 |
| 2023-03-02 | $16.50 | $17.02 | $15.94 | $16.21 | $16.21 | 19,046 |
| 2023-03-01 | $17.07 | $17.36 | $16.75 | $16.98 | $16.98 | 31,150 |
| 2023-02-28 | $17.00 | $17.63 | $16.76 | $17.11 | $17.11 | 33,533 |
| 2023-02-27 | $15.71 | $17.35 | $15.71 | $16.75 | $16.75 | 44,946 |
| 2023-02-24 | $16.40 | $16.50 | $15.41 | $15.66 | $15.66 | 79,891 |
| 2023-02-23 | $17.84 | $17.84 | $16.34 | $16.90 | $16.90 | 29,727 |
| 2023-02-22 | $17.24 | $17.78 | $17.24 | $17.64 | $17.64 | 15,563 |
| 2023-02-21 | $18.01 | $18.01 | $16.81 | $17.24 | $17.24 | 38,318 |
| 2023-02-17 | $17.95 | $18.47 | $17.57 | $18.27 | $18.27 | 21,487 |
| 2023-02-16 | $16.75 | $18.79 | $16.75 | $18.19 | $18.19 | 34,913 |
| 2023-02-15 | $17.18 | $17.36 | $16.57 | $17.22 | $17.22 | 42,289 |
| 2023-02-14 | $19.49 | $19.85 | $16.16 | $17.05 | $17.05 | 155,869 |
| 2023-02-13 | $20.22 | $20.67 | $19.25 | $19.84 | $19.84 | 47,178 |
| 2023-02-10 | $19.15 | $20.04 | $19.15 | $20.04 | $20.04 | 41,849 |
| 2023-02-09 | $19.53 | $19.95 | $18.78 | $19.41 | $19.41 | 39,419 |
| 2023-02-08 | $19.50 | $20.02 | $19.11 | $19.14 | $19.14 | 47,083 |
| 2023-02-07 | $19.68 | $20.07 | $18.12 | $18.92 | $18.92 | 108,479 |
| 2023-02-06 | $19.50 | $20.72 | $19.00 | $20.08 | $20.08 | 98,390 |
| 2023-02-03 | $18.78 | $20.99 | $18.50 | $19.34 | $19.34 | 103,727 |
| 2023-02-02 | $18.04 | $19.44 | $18.04 | $19.33 | $19.33 | 82,868 |
| 2023-02-01 | $17.23 | $18.51 | $17.20 | $18.05 | $18.05 | 96,107 |
| 2023-01-31 | $18.53 | $19.75 | $15.41 | $16.52 | $16.52 | 333,853 |
| 2023-01-30 | $15.31 | $18.50 | $14.90 | $17.22 | $17.22 | 305,903 |
| 2023-01-27 | $13.72 | $16.81 | $13.70 | $15.25 | $15.25 | 157,897 |
| 2023-01-26 | $12.90 | $13.96 | $12.73 | $13.70 | $13.70 | 46,712 |
| 2023-01-25 | $13.37 | $13.37 | $12.40 | $12.69 | $12.69 | 53,707 |
| 2023-01-24 | $12.80 | $13.22 | $12.53 | $12.54 | $12.54 | 18,085 |
| 2023-01-23 | $12.88 | $13.29 | $12.81 | $12.83 | $12.83 | 13,286 |
| 2023-01-20 | $12.66 | $13.07 | $12.66 | $12.92 | $12.92 | 8,248 |
| 2023-01-19 | $12.95 | $13.04 | $12.61 | $12.66 | $12.66 | 14,677 |
| 2023-01-18 | $13.55 | $13.73 | $13.02 | $13.17 | $13.17 | 20,452 |
| 2023-01-17 | $12.90 | $13.58 | $12.74 | $13.36 | $13.36 | 36,143 |
| 2023-01-13 | $12.43 | $13.09 | $12.24 | $12.81 | $12.81 | 40,936 |
| 2023-01-12 | $12.46 | $12.79 | $11.95 | $12.58 | $12.58 | 37,089 |
| 2023-01-11 | $12.58 | $12.84 | $12.39 | $12.68 | $12.68 | 36,520 |
| 2023-01-10 | $12.45 | $12.72 | $12.04 | $12.39 | $12.39 | 28,154 |
| 2023-01-09 | $13.44 | $13.45 | $12.28 | $12.33 | $12.33 | 74,948 |
| 2023-01-06 | $13.18 | $13.78 | $13.01 | $13.20 | $13.20 | 40,688 |
| 2023-01-05 | $12.81 | $13.26 | $12.81 | $13.17 | $13.17 | 4,984 |
| 2023-01-04 | $12.95 | $13.73 | $12.88 | $12.92 | $12.92 | 21,004 |
| 2023-01-03 | $13.70 | $13.87 | $12.55 | $12.99 | $12.99 | 44,499 |
| 2022-12-30 | $13.17 | $13.45 | $12.95 | $13.43 | $13.43 | 32,929 |
| 2022-12-29 | $12.18 | $13.23 | $12.16 | $13.17 | $13.17 | 59,318 |
| 2022-12-28 | $11.90 | $12.66 | $11.62 | $12.39 | $12.39 | 36,864 |
| 2022-12-27 | $13.00 | $13.17 | $11.84 | $12.03 | $12.03 | 63,040 |
| 2022-12-23 | $11.92 | $13.89 | $11.60 | $13.13 | $13.13 | 151,630 |
| 2022-12-22 | $11.12 | $11.51 | $10.87 | $11.24 | $11.24 | 31,123 |
| 2022-12-21 | $10.86 | $11.80 | $10.85 | $11.36 | $11.36 | 26,823 |
| 2022-12-20 | $10.96 | $11.48 | $10.85 | $10.99 | $10.99 | 18,743 |
| 2022-12-19 | $11.25 | $11.50 | $11.19 | $11.21 | $11.21 | 11,742 |
| 2022-12-16 | $11.77 | $12.48 | $10.87 | $11.30 | $11.30 | 87,247 |
| 2022-12-15 | $12.08 | $12.32 | $11.62 | $12.16 | $12.16 | 22,688 |
| 2022-12-14 | $11.70 | $12.29 | $11.56 | $12.06 | $12.06 | 30,609 |
| 2022-12-13 | $11.60 | $12.06 | $11.47 | $11.64 | $11.64 | 36,649 |
| 2022-12-12 | $11.40 | $12.14 | $11.40 | $11.59 | $11.59 | 37,052 |
| 2022-12-09 | $11.69 | $12.09 | $11.40 | $11.57 | $11.57 | 23,141 |
| 2022-12-08 | $12.21 | $12.22 | $11.72 | $11.85 | $11.85 | 16,244 |
| 2022-12-07 | $11.75 | $12.31 | $11.69 | $11.95 | $11.95 | 18,939 |
| 2022-12-06 | $12.10 | $12.16 | $11.78 | $11.86 | $11.86 | 27,391 |
| 2022-12-05 | $12.74 | $12.95 | $12.11 | $12.35 | $12.35 | 19,352 |
| 2022-12-02 | $13.15 | $13.20 | $12.28 | $12.50 | $12.50 | 57,570 |
| 2022-12-01 | $13.30 | $13.39 | $12.74 | $13.09 | $13.09 | 10,184 |
| 2022-11-30 | $13.02 | $13.44 | $12.61 | $13.44 | $13.44 | 20,837 |
| 2022-11-29 | $13.09 | $13.24 | $12.54 | $12.86 | $12.86 | 11,414 |
| 2022-11-28 | $13.16 | $13.74 | $12.85 | $12.95 | $12.95 | 19,422 |
| 2022-11-25 | $12.98 | $13.71 | $12.98 | $13.38 | $13.38 | 18,859 |
| 2022-11-23 | $13.08 | $13.31 | $12.76 | $12.97 | $12.97 | 8,864 |
| 2022-11-22 | $13.14 | $13.40 | $12.72 | $12.93 | $12.93 | 15,394 |
| 2022-11-21 | $12.90 | $13.90 | $12.90 | $12.95 | $12.95 | 29,672 |
| 2022-11-18 | $12.90 | $13.33 | $12.81 | $13.08 | $13.08 | 13,004 |
| 2022-11-17 | $12.66 | $13.65 | $12.44 | $12.81 | $12.81 | 24,785 |
| 2022-11-16 | $13.19 | $13.30 | $12.50 | $12.82 | $12.82 | 25,517 |
| 2022-11-15 | $13.30 | $14.39 | $12.98 | $13.55 | $13.55 | 21,898 |
| 2022-11-14 | $12.18 | $13.49 | $12.18 | $13.06 | $13.06 | 25,692 |
| 2022-11-11 | $12.19 | $13.31 | $12.19 | $12.39 | $12.39 | 30,475 |
| 2022-11-10 | $11.75 | $12.66 | $11.51 | $12.33 | $12.33 | 15,396 |
| 2022-11-09 | $12.38 | $12.38 | $11.39 | $11.75 | $11.75 | 17,778 |
| 2022-11-08 | $12.11 | $12.47 | $11.82 | $12.15 | $12.15 | 19,756 |
| 2022-11-07 | $12.66 | $12.66 | $12.01 | $12.25 | $12.25 | 18,740 |
| 2022-11-04 | $12.66 | $12.86 | $12.01 | $12.48 | $12.48 | 16,396 |
| 2022-11-03 | $12.87 | $12.89 | $12.21 | $12.40 | $12.40 | 24,968 |
| 2022-11-02 | $13.24 | $13.74 | $12.75 | $13.04 | $13.04 | 27,463 |
| 2022-11-01 | $12.87 | $13.69 | $12.52 | $13.05 | $13.05 | 22,219 |
| 2022-10-31 | $12.53 | $12.85 | $12.45 | $12.55 | $12.55 | 12,177 |
| 2022-10-28 | $12.40 | $12.66 | $12.06 | $12.56 | $12.56 | 15,891 |
| 2022-10-27 | $12.95 | $12.95 | $12.16 | $12.41 | $12.41 | 21,989 |
| 2022-10-26 | $12.57 | $13.05 | $12.24 | $12.63 | $12.63 | 21,865 |
| 2022-10-25 | $11.95 | $12.57 | $11.71 | $12.55 | $12.55 | 13,982 |
| 2022-10-24 | $12.16 | $12.16 | $11.67 | $11.85 | $11.85 | 34,614 |
| 2022-10-21 | $11.80 | $12.30 | $11.75 | $12.14 | $12.14 | 18,647 |
| 2022-10-20 | $12.10 | $12.47 | $11.75 | $11.87 | $11.87 | 22,160 |
| 2022-10-19 | $12.42 | $12.70 | $12.08 | $12.10 | $12.10 | 17,162 |
| 2022-10-18 | $12.73 | $13.00 | $12.26 | $12.64 | $12.64 | 30,112 |
| 2022-10-17 | $12.56 | $12.95 | $12.36 | $12.61 | $12.61 | 28,805 |
| 2022-10-14 | $12.90 | $12.92 | $12.09 | $12.50 | $12.50 | 30,493 |
| 2022-10-13 | $12.00 | $12.91 | $11.81 | $12.63 | $12.63 | 44,835 |
| 2022-10-12 | $12.64 | $12.69 | $12.05 | $12.51 | $12.51 | 20,646 |
| 2022-10-11 | $12.50 | $12.87 | $12.12 | $12.62 | $12.62 | 63,856 |
| 2022-10-10 | $13.08 | $13.14 | $12.01 | $12.55 | $12.55 | 75,088 |
| 2022-10-07 | $13.25 | $13.46 | $12.30 | $12.74 | $12.74 | 105,101 |
| 2022-10-06 | $14.64 | $14.73 | $13.25 | $13.69 | $13.69 | 392,597 |
| 2022-10-05 | $14.11 | $14.13 | $13.25 | $13.37 | $13.37 | 26,443 |
| 2022-10-04 | $14.12 | $14.41 | $13.78 | $13.80 | $13.80 | 41,729 |
| 2022-10-03 | $13.71 | $14.35 | $13.71 | $13.77 | $13.77 | 39,159 |
| 2022-09-30 | $13.53 | $14.28 | $13.49 | $13.70 | $13.70 | 41,618 |
| 2022-09-29 | $13.26 | $14.42 | $13.06 | $13.66 | $13.66 | 68,615 |
| 2022-09-28 | $13.62 | $15.25 | $13.28 | $13.65 | $13.65 | 235,529 |
| 2022-09-27 | $13.15 | $13.29 | $12.67 | $12.95 | $12.95 | 82,082 |
| 2022-09-26 | $13.40 | $13.69 | $12.75 | $12.82 | $12.82 | 62,819 |
| 2022-09-23 | $13.91 | $14.29 | $13.04 | $13.34 | $13.34 | 81,740 |
| 2022-09-22 | $15.37 | $15.90 | $14.15 | $14.39 | $14.39 | 176,608 |
| 2022-09-21 | $16.16 | $17.86 | $15.45 | $15.54 | $15.54 | 155,125 |
| 2022-09-20 | $18.06 | $18.11 | $15.23 | $15.87 | $15.87 | 193,544 |
| 2022-09-19 | $19.25 | $19.99 | $18.60 | $18.67 | $18.67 | 77,432 |
| 2022-09-16 | $21.14 | $21.65 | $19.27 | $19.85 | $19.85 | 114,952 |
| 2022-09-15 | $20.02 | $23.91 | $20.02 | $21.81 | $21.81 | 236,002 |
| 2022-09-14 | $19.73 | $20.70 | $18.75 | $20.28 | $20.28 | 173,854 |
| 2022-09-13 | $18.32 | $22.00 | $17.13 | $20.50 | $20.50 | 390,567 |
| 2022-09-12 | $15.30 | $22.77 | $15.15 | $19.82 | $19.82 | 768,651 |
| 2022-09-09 | $12.68 | $15.64 | $12.53 | $15.30 | $15.30 | 253,057 |
| 2022-09-08 | $11.95 | $12.67 | $11.42 | $12.19 | $12.19 | 127,588 |
| 2022-09-07 | $10.38 | $10.76 | $10.14 | $10.54 | $10.54 | 36,035 |
| 2022-09-06 | $10.96 | $11.32 | $10.26 | $10.26 | $10.26 | 24,741 |
| 2022-09-02 | $11.23 | $11.23 | $10.60 | $10.65 | $10.65 | 17,845 |
| 2022-09-01 | $11.31 | $11.68 | $10.97 | $11.22 | $11.22 | 20,442 |
| 2022-08-31 | $11.04 | $11.95 | $11.04 | $11.60 | $11.60 | 12,634 |
| 2022-08-30 | $11.60 | $11.96 | $11.01 | $11.09 | $11.09 | 19,332 |
| 2022-08-29 | $11.01 | $11.86 | $11.01 | $11.55 | $11.55 | 23,812 |
| 2022-08-26 | $11.59 | $11.73 | $11.12 | $11.25 | $11.25 | 33,668 |
| 2022-08-25 | $11.48 | $11.76 | $10.84 | $11.58 | $11.58 | 52,931 |
| 2022-08-24 | $11.43 | $11.71 | $11.01 | $11.34 | $11.34 | 66,672 |
| 2022-08-23 | $10.80 | $11.25 | $10.40 | $10.71 | $10.71 | 41,438 |
| 2022-08-22 | $10.83 | $11.18 | $10.74 | $10.93 | $10.93 | 52,032 |
| 2022-08-19 | $12.08 | $12.08 | $11.10 | $11.21 | $11.21 | 24,143 |
| 2022-08-18 | $12.72 | $12.72 | $11.53 | $11.90 | $11.90 | 60,769 |
| 2022-08-17 | $11.95 | $12.93 | $11.95 | $12.51 | $12.51 | 55,667 |
| 2022-08-16 | $12.21 | $12.49 | $11.98 | $12.06 | $12.06 | 28,675 |
| 2022-08-15 | $12.14 | $12.76 | $12.12 | $12.42 | $12.42 | 18,398 |
| 2022-08-12 | $12.06 | $12.89 | $12.06 | $12.49 | $12.49 | 23,880 |
| 2022-08-11 | $12.20 | $12.88 | $12.08 | $12.14 | $12.14 | 26,756 |
| 2022-08-10 | $12.12 | $12.49 | $11.81 | $12.28 | $12.28 | 17,130 |
| 2022-08-09 | $11.84 | $12.82 | $11.21 | $12.01 | $12.01 | 32,763 |
| 2022-08-08 | $11.39 | $11.99 | $11.39 | $11.71 | $11.71 | 27,661 |
| 2022-08-05 | $11.10 | $11.39 | $10.88 | $11.34 | $11.34 | 16,781 |
| 2022-08-04 | $11.10 | $11.39 | $10.84 | $11.00 | $11.00 | 22,188 |
| 2022-08-03 | $11.02 | $11.31 | $10.85 | $11.03 | $11.03 | 29,815 |
| 2022-08-02 | $11.18 | $11.30 | $9.84 | $10.84 | $10.84 | 51,680 |
| 2022-08-01 | $11.57 | $11.84 | $11.25 | $11.31 | $11.31 | 13,160 |
| 2022-07-29 | $11.33 | $11.62 | $11.05 | $11.50 | $11.50 | 14,136 |
| 2022-07-28 | $12.08 | $12.08 | $11.00 | $11.45 | $11.45 | 43,466 |
| 2022-07-27 | $11.59 | $11.93 | $11.54 | $11.90 | $11.90 | 28,581 |
| 2022-07-26 | $11.61 | $12.23 | $11.50 | $11.68 | $11.68 | 31,551 |
| 2022-07-25 | $12.34 | $12.34 | $11.50 | $11.75 | $11.75 | 56,594 |
| 2022-07-22 | $12.90 | $13.19 | $12.15 | $12.31 | $12.31 | 71,085 |
| 2022-07-21 | $13.03 | $13.56 | $12.29 | $12.77 | $12.77 | 28,004 |
| 2022-07-20 | $12.76 | $13.25 | $12.56 | $12.94 | $12.94 | 43,283 |
| 2022-07-19 | $13.02 | $13.50 | $12.57 | $12.69 | $12.69 | 45,038 |
| 2022-07-18 | $13.11 | $13.80 | $12.71 | $12.96 | $12.96 | 63,281 |
| 2022-07-15 | $13.67 | $13.90 | $12.06 | $12.89 | $12.89 | 76,718 |
| 2022-07-14 | $14.18 | $14.18 | $13.20 | $13.40 | $13.40 | 48,866 |
| 2022-07-13 | $13.59 | $14.50 | $13.26 | $14.10 | $14.10 | 59,614 |
| 2022-07-12 | $14.26 | $14.26 | $12.78 | $13.89 | $13.89 | 96,224 |
| 2022-07-11 | $14.19 | $14.63 | $13.57 | $14.16 | $14.16 | 140,488 |
| 2022-07-08 | $15.17 | $15.43 | $14.15 | $14.61 | $14.61 | 110,912 |
| 2022-07-07 | $14.75 | $15.80 | $13.04 | $15.00 | $15.00 | 1,986,294 |
| 2022-07-06 | $12.48 | $13.85 | $12.45 | $13.26 | $13.26 | 54,420 |
| 2022-07-05 | $11.95 | $12.56 | $11.52 | $12.38 | $12.38 | 36,832 |
| 2022-07-01 | $11.54 | $12.20 | $11.36 | $12.07 | $12.07 | 50,406 |
| 2022-06-30 | $11.26 | $11.72 | $11.13 | $11.34 | $11.34 | 18,894 |
| 2022-06-29 | $11.97 | $13.01 | $11.37 | $11.48 | $11.48 | 25,211 |
| 2022-06-28 | $12.20 | $13.50 | $11.86 | $12.25 | $12.25 | 63,283 |
| 2022-06-27 | $11.20 | $12.39 | $10.92 | $12.20 | $12.20 | 46,705 |
| 2022-06-24 | $11.14 | $11.85 | $10.96 | $11.27 | $11.27 | 46,837 |
| 2022-06-23 | $10.36 | $11.00 | $10.01 | $10.88 | $10.88 | 21,838 |
| 2022-06-22 | $9.51 | $10.41 | $9.51 | $10.12 | $10.12 | 21,657 |
| 2022-06-21 | $11.04 | $11.06 | $9.66 | $9.82 | $9.82 | 65,865 |
| 2022-06-17 | $10.15 | $11.17 | $10.15 | $10.69 | $10.69 | 19,003 |
| 2022-06-16 | $10.39 | $10.85 | $9.51 | $10.34 | $10.34 | 51,578 |
| 2022-06-15 | $11.30 | $11.44 | $10.26 | $10.26 | $10.26 | 44,191 |
| 2022-06-14 | $10.04 | $11.30 | $10.04 | $11.16 | $11.16 | 37,658 |
| 2022-06-13 | $11.63 | $11.63 | $10.07 | $10.16 | $10.16 | 37,776 |
| 2022-06-10 | $11.50 | $12.67 | $11.48 | $11.99 | $11.99 | 49,473 |
| 2022-06-09 | $13.81 | $13.81 | $11.75 | $11.85 | $11.85 | 91,496 |
| 2022-06-08 | $11.67 | $14.32 | $11.47 | $13.70 | $13.70 | 204,779 |
| 2022-06-07 | $10.56 | $11.00 | $10.56 | $10.80 | $10.80 | 19,245 |
| 2022-06-06 | $10.47 | $11.18 | $10.38 | $11.00 | $11.00 | 52,605 |
| 2022-06-03 | $9.96 | $10.21 | $9.78 | $10.11 | $10.11 | 20,510 |
| 2022-06-02 | $9.34 | $9.98 | $9.34 | $9.84 | $9.84 | 23,415 |
| 2022-06-01 | $9.20 | $9.74 | $9.17 | $9.51 | $9.51 | 42,358 |
| 2022-05-31 | $10.34 | $10.34 | $8.98 | $9.18 | $9.18 | 112,518 |
| 2022-05-27 | $9.33 | $10.25 | $9.20 | $10.13 | $10.13 | 33,861 |
| 2022-05-26 | $9.37 | $9.44 | $8.87 | $9.14 | $9.14 | 28,883 |
| 2022-05-25 | $8.50 | $8.99 | $8.50 | $8.94 | $8.94 | 7,676 |
| 2022-05-24 | $8.75 | $9.01 | $8.53 | $8.61 | $8.61 | 21,725 |
| 2022-05-23 | $9.18 | $9.20 | $8.87 | $8.98 | $8.98 | 12,227 |
| 2022-05-20 | $9.91 | $9.91 | $8.50 | $9.15 | $9.15 | 67,522 |
| 2022-05-19 | $9.11 | $9.86 | $9.11 | $9.65 | $9.65 | 8,357 |
| 2022-05-18 | $9.54 | $10.09 | $9.02 | $9.41 | $9.41 | 19,850 |
| 2022-05-17 | $9.87 | $10.29 | $9.46 | $9.77 | $9.77 | 16,412 |
| 2022-05-16 | $9.18 | $10.35 | $9.18 | $9.42 | $9.42 | 25,768 |
| 2022-05-13 | $9.27 | $9.87 | $9.06 | $9.42 | $9.42 | 23,368 |
| 2022-05-12 | $8.98 | $9.14 | $8.39 | $8.81 | $8.81 | 46,758 |
| 2022-05-11 | $9.68 | $10.01 | $9.07 | $9.07 | $9.07 | 38,865 |
| 2022-05-10 | $9.87 | $10.38 | $9.40 | $9.82 | $9.82 | 31,733 |
| 2022-05-09 | $10.51 | $10.51 | $9.52 | $9.90 | $9.90 | 43,847 |
| 2022-05-06 | $11.15 | $11.28 | $10.51 | $10.51 | $10.51 | 29,992 |
| 2022-05-05 | $11.17 | $11.44 | $10.67 | $11.25 | $11.25 | 40,686 |
| 2022-05-04 | $10.48 | $11.76 | $10.27 | $11.68 | $11.68 | 50,081 |
| 2022-05-03 | $9.89 | $10.47 | $9.78 | $10.24 | $10.24 | 18,486 |
| 2022-05-02 | $9.46 | $10.13 | $9.22 | $9.96 | $9.96 | 68,179 |
| 2022-04-29 | $10.23 | $10.23 | $9.30 | $9.44 | $9.44 | 37,285 |
| 2022-04-28 | $10.01 | $10.42 | $9.23 | $10.10 | $10.10 | 73,801 |
| 2022-04-27 | $10.52 | $10.93 | $10.04 | $10.10 | $10.10 | 41,049 |
| 2022-04-26 | $11.88 | $12.23 | $10.51 | $10.66 | $10.66 | 61,307 |
| 2022-04-25 | $11.50 | $12.16 | $11.50 | $11.79 | $11.79 | 25,970 |
| 2022-04-22 | $12.04 | $12.29 | $11.51 | $11.72 | $11.72 | 32,885 |
| 2022-04-21 | $12.88 | $12.96 | $11.90 | $12.08 | $12.08 | 37,444 |
| 2022-04-20 | $12.78 | $13.00 | $12.52 | $12.99 | $12.99 | 28,999 |
| 2022-04-19 | $12.39 | $12.90 | $12.23 | $12.90 | $12.90 | 26,603 |
| 2022-04-18 | $12.99 | $13.34 | $12.52 | $12.59 | $12.59 | 35,597 |
| 2022-04-14 | $13.04 | $13.43 | $12.69 | $13.19 | $13.19 | 28,555 |
| 2022-04-13 | $12.27 | $13.20 | $12.00 | $13.20 | $13.20 | 39,084 |
| 2022-04-12 | $12.01 | $12.40 | $11.65 | $12.12 | $12.12 | 36,606 |
| 2022-04-11 | $12.21 | $12.23 | $11.34 | $11.70 | $11.70 | 57,276 |
| 2022-04-08 | $12.70 | $13.22 | $11.94 | $12.17 | $12.17 | 35,623 |
| 2022-04-07 | $13.23 | $13.56 | $12.50 | $12.85 | $12.85 | 27,789 |
| 2022-04-06 | $13.10 | $13.52 | $12.54 | $13.38 | $13.38 | 49,817 |
| 2022-04-05 | $13.87 | $14.89 | $13.26 | $13.31 | $13.31 | 53,422 |
| 2022-04-04 | $14.04 | $14.13 | $13.50 | $13.87 | $13.87 | 29,949 |
| 2022-04-01 | $13.60 | $13.99 | $13.13 | $13.83 | $13.83 | 29,866 |
| 2022-03-31 | $13.29 | $13.70 | $13.05 | $13.35 | $13.35 | 16,735 |
| 2022-03-30 | $14.42 | $14.55 | $13.27 | $13.65 | $13.65 | 26,049 |
| 2022-03-29 | $13.64 | $14.68 | $13.64 | $14.31 | $14.31 | 49,726 |
| 2022-03-28 | $13.84 | $13.84 | $13.00 | $13.67 | $13.67 | 38,038 |
| 2022-03-25 | $14.66 | $14.66 | $14.00 | $14.00 | $14.00 | 21,196 |
| 2022-03-24 | $14.21 | $14.70 | $13.80 | $14.55 | $14.55 | 35,331 |
| 2022-03-23 | $14.06 | $14.53 | $13.77 | $13.98 | $13.98 | 42,153 |
| 2022-03-22 | $13.90 | $14.34 | $13.59 | $14.33 | $14.33 | 24,995 |
| 2022-03-21 | $14.48 | $14.48 | $13.70 | $13.94 | $13.94 | 24,007 |
| 2022-03-18 | $13.89 | $14.64 | $13.89 | $14.18 | $14.18 | 37,498 |
| 2022-03-17 | $13.30 | $13.96 | $13.30 | $13.96 | $13.96 | 40,603 |
| 2022-03-16 | $12.90 | $13.31 | $12.63 | $13.30 | $13.30 | 40,362 |
| 2022-03-15 | $12.50 | $12.83 | $12.01 | $12.58 | $12.58 | 29,313 |
| 2022-03-14 | $13.54 | $13.67 | $12.17 | $12.40 | $12.40 | 81,335 |
| 2022-03-11 | $13.11 | $13.59 | $12.67 | $13.35 | $13.35 | 57,824 |
| 2022-03-10 | $12.70 | $13.08 | $12.29 | $13.08 | $13.08 | 30,574 |
| 2022-03-09 | $12.92 | $13.26 | $12.67 | $12.83 | $12.83 | 24,039 |
| 2022-03-08 | $12.00 | $13.47 | $11.73 | $12.50 | $12.50 | 80,978 |
| 2022-03-07 | $12.37 | $12.70 | $11.73 | $11.84 | $11.84 | 54,989 |
| 2022-03-04 | $12.46 | $12.87 | $11.96 | $12.41 | $12.41 | 58,950 |
| 2022-03-03 | $13.73 | $13.73 | $12.36 | $12.65 | $12.65 | 73,544 |
| 2022-03-02 | $13.72 | $13.77 | $13.06 | $13.54 | $13.54 | 60,218 |
| 2022-03-01 | $14.06 | $14.19 | $13.42 | $13.69 | $13.69 | 46,202 |
| 2022-02-28 | $14.44 | $14.84 | $13.64 | $14.20 | $14.20 | 34,390 |
| 2022-02-25 | $14.42 | $14.66 | $13.71 | $14.45 | $14.45 | 22,952 |
| 2022-02-24 | $13.26 | $14.60 | $13.26 | $14.34 | $14.34 | 70,116 |
| 2022-02-23 | $14.19 | $14.50 | $13.53 | $13.94 | $13.94 | 50,507 |
| 2022-02-22 | $13.67 | $14.38 | $13.26 | $14.10 | $14.10 | 89,386 |
| 2022-02-18 | $14.46 | $14.46 | $13.58 | $14.05 | $14.05 | 60,822 |
| 2022-02-17 | $15.04 | $15.04 | $14.06 | $14.53 | $14.53 | 59,291 |
| 2022-02-16 | $14.78 | $15.33 | $14.35 | $15.30 | $15.30 | 34,281 |
| 2022-02-15 | $14.66 | $15.83 | $14.23 | $15.01 | $15.01 | 62,972 |
| 2022-02-14 | $14.35 | $14.45 | $13.67 | $14.09 | $14.09 | 78,638 |
| 2022-02-11 | $15.51 | $15.83 | $14.18 | $14.46 | $14.46 | 58,099 |
| 2022-02-10 | $15.58 | $16.84 | $15.37 | $15.50 | $15.50 | 80,155 |
| 2022-02-09 | $15.09 | $16.20 | $14.93 | $16.03 | $16.03 | 77,549 |
| 2022-02-08 | $14.80 | $15.20 | $14.01 | $14.70 | $14.70 | 36,036 |
| 2022-02-07 | $14.59 | $16.16 | $14.47 | $14.96 | $14.96 | 74,033 |
| 2022-02-04 | $13.62 | $14.92 | $13.53 | $14.72 | $14.72 | 50,686 |
| 2022-02-03 | $13.50 | $14.00 | $13.31 | $13.64 | $13.64 | 39,473 |
| 2022-02-02 | $15.30 | $15.30 | $13.76 | $13.87 | $13.87 | 65,538 |
| 2022-02-01 | $15.36 | $16.00 | $14.69 | $15.37 | $15.37 | 67,553 |
| 2022-01-31 | $13.71 | $15.18 | $13.71 | $15.17 | $15.17 | 69,093 |
| 2022-01-28 | $13.05 | $13.81 | $12.80 | $13.69 | $13.69 | 60,185 |
| 2022-01-27 | $14.43 | $14.56 | $13.00 | $13.05 | $13.05 | 114,259 |
| 2022-01-26 | $14.50 | $15.50 | $13.94 | $14.27 | $14.27 | 145,013 |
| 2022-01-25 | $14.20 | $15.00 | $13.02 | $14.02 | $14.02 | 432,760 |
| 2022-01-24 | $12.54 | $13.82 | $12.06 | $13.82 | $13.82 | 157,876 |
| 2022-01-21 | $13.43 | $13.66 | $12.96 | $13.04 | $13.04 | 129,145 |
| 2022-01-20 | $14.08 | $14.76 | $13.50 | $13.53 | $13.53 | 76,115 |
| 2022-01-19 | $14.62 | $15.06 | $13.81 | $14.02 | $14.02 | 73,767 |
| 2022-01-18 | $15.19 | $15.48 | $14.10 | $14.40 | $14.40 | 107,710 |
| 2022-01-14 | $15.10 | $15.80 | $14.57 | $15.52 | $15.52 | 101,150 |
| 2022-01-13 | $16.39 | $16.39 | $15.30 | $15.39 | $15.39 | 111,831 |
| 2022-01-12 | $17.89 | $17.89 | $16.08 | $16.49 | $16.49 | 143,217 |
| 2022-01-11 | $16.75 | $17.72 | $16.29 | $17.64 | $17.64 | 73,191 |
| 2022-01-10 | $16.92 | $17.01 | $16.20 | $16.49 | $16.49 | 105,713 |
| 2022-01-07 | $17.10 | $17.65 | $16.80 | $17.02 | $17.02 | 52,445 |
| 2022-01-06 | $17.15 | $17.88 | $16.71 | $17.19 | $17.19 | 61,137 |
| 2022-01-05 | $18.68 | $18.86 | $17.00 | $17.15 | $17.15 | 115,805 |
| 2022-01-04 | $19.77 | $19.77 | $18.51 | $18.86 | $18.86 | 63,503 |
| 2022-01-03 | $18.00 | $19.84 | $17.55 | $19.78 | $19.78 | 139,602 |
| 2021-12-31 | $18.29 | $19.24 | $17.45 | $17.58 | $17.58 | 180,624 |
| 2021-12-30 | $17.78 | $18.80 | $17.72 | $18.15 | $18.15 | 165,309 |
| 2021-12-29 | $18.76 | $18.76 | $17.74 | $17.96 | $17.96 | 128,444 |
| 2021-12-28 | $20.05 | $20.32 | $18.65 | $18.89 | $18.89 | 97,821 |
| 2021-12-27 | $20.48 | $20.50 | $19.38 | $19.89 | $19.89 | 86,054 |
| 2021-12-23 | $20.16 | $20.92 | $19.73 | $20.66 | $20.66 | 94,709 |
| 2021-12-22 | $19.50 | $20.40 | $19.50 | $20.19 | $20.19 | 95,514 |
| 2021-12-21 | $21.67 | $21.98 | $19.95 | $20.34 | $20.34 | 162,469 |
| 2021-12-20 | $20.02 | $21.19 | $19.23 | $20.57 | $20.57 | 160,561 |
| 2021-12-17 | $18.96 | $20.26 | $18.06 | $20.05 | $20.05 | 192,441 |
| 2021-12-16 | $20.61 | $20.72 | $18.91 | $19.04 | $19.04 | 87,227 |
| 2021-12-15 | $19.45 | $20.73 | $18.55 | $20.30 | $20.30 | 112,008 |
| 2021-12-14 | $20.12 | $21.15 | $19.66 | $19.98 | $19.98 | 65,947 |
| 2021-12-13 | $20.76 | $21.74 | $19.80 | $20.51 | $20.51 | 118,425 |
| 2021-12-10 | $22.26 | $22.88 | $20.81 | $21.04 | $21.04 | 126,028 |
| 2021-12-09 | $24.07 | $24.13 | $21.96 | $22.09 | $22.09 | 91,897 |
| 2021-12-08 | $23.50 | $24.34 | $22.49 | $24.07 | $24.07 | 76,148 |
| 2021-12-07 | $21.63 | $24.10 | $21.63 | $23.50 | $23.50 | 162,916 |
| 2021-12-06 | $21.87 | $22.00 | $20.09 | $20.97 | $20.97 | 194,552 |
| 2021-12-03 | $22.85 | $22.85 | $20.50 | $21.62 | $21.62 | 190,607 |
| 2021-12-02 | $21.90 | $23.09 | $21.64 | $22.98 | $22.98 | 130,268 |
| 2021-12-01 | $24.01 | $24.26 | $21.60 | $21.60 | $21.60 | 137,414 |
| 2021-11-30 | $24.15 | $24.84 | $22.57 | $24.06 | $24.06 | 135,876 |
| 2021-11-29 | $25.90 | $25.90 | $24.34 | $24.41 | $24.41 | 103,225 |
| 2021-11-26 | $25.00 | $26.21 | $24.22 | $25.76 | $25.76 | 46,480 |
| 2021-11-24 | $24.99 | $26.36 | $24.27 | $25.86 | $25.86 | 74,929 |
| 2021-11-23 | $25.00 | $25.64 | $23.52 | $24.99 | $24.99 | 150,936 |
| 2021-11-22 | $27.09 | $27.10 | $24.45 | $24.95 | $24.95 | 169,917 |
| 2021-11-19 | $26.90 | $27.35 | $26.00 | $27.10 | $27.10 | 112,825 |
| 2021-11-18 | $27.14 | $28.43 | $26.66 | $26.91 | $26.91 | 140,835 |
| 2021-11-17 | $28.40 | $28.67 | $26.33 | $28.23 | $28.23 | 216,498 |
| 2021-11-16 | $27.90 | $29.33 | $27.70 | $28.58 | $28.58 | 125,839 |
| 2021-11-15 | $29.01 | $29.78 | $27.65 | $27.89 | $27.89 | 249,814 |
| 2021-11-12 | $34.20 | $34.65 | $29.01 | $30.01 | $30.01 | 456,328 |
| 2021-11-11 | $31.03 | $34.35 | $30.92 | $32.57 | $32.57 | 303,182 |
| 2021-11-10 | $31.50 | $32.11 | $30.20 | $30.31 | $30.31 | 137,175 |
| 2021-11-09 | $37.25 | $37.60 | $31.62 | $32.09 | $32.09 | 418,383 |
| 2021-11-08 | $39.51 | $39.72 | $36.06 | $37.67 | $37.67 | 475,522 |
| 2021-11-05 | $31.15 | $36.62 | $30.10 | $36.36 | $36.36 | 587,801 |
| 2021-11-04 | $29.71 | $37.50 | $29.23 | $30.78 | $30.78 | 812,873 |
| 2021-11-03 | $30.98 | $32.00 | $28.82 | $30.01 | $30.01 | 187,564 |
| 2021-11-02 | $27.79 | $31.31 | $27.13 | $31.05 | $31.05 | 371,233 |
| 2021-11-01 | $26.61 | $28.60 | $26.52 | $27.94 | $27.94 | 114,940 |
| 2021-10-29 | $26.24 | $27.42 | $26.01 | $26.52 | $26.52 | 67,640 |
| 2021-10-28 | $26.87 | $27.15 | $25.69 | $26.53 | $26.53 | 123,222 |
| 2021-10-27 | $27.40 | $27.46 | $26.14 | $26.88 | $26.88 | 126,180 |
| 2021-10-26 | $29.06 | $29.06 | $27.21 | $27.40 | $27.40 | 115,654 |
| 2021-10-25 | $28.44 | $29.40 | $28.44 | $29.03 | $29.03 | 84,771 |
| 2021-10-22 | $29.00 | $29.24 | $28.02 | $28.89 | $28.89 | 67,163 |
| 2021-10-21 | $29.81 | $30.86 | $29.00 | $29.39 | $29.39 | 93,103 |
| 2021-10-20 | $28.74 | $29.80 | $28.41 | $29.61 | $29.61 | 105,846 |
| 2021-10-19 | $28.92 | $29.73 | $28.41 | $28.41 | $28.41 | 138,638 |
| 2021-10-18 | $28.66 | $30.27 | $28.38 | $29.20 | $29.20 | 189,828 |
| 2021-10-15 | $31.29 | $31.29 | $27.50 | $27.99 | $27.99 | 376,731 |
| 2021-10-14 | $30.60 | $32.83 | $29.80 | $30.81 | $30.81 | 531,333 |
| 2021-10-13 | $27.55 | $28.21 | $26.91 | $27.50 | $27.50 | 135,803 |
| 2021-10-12 | $27.27 | $27.94 | $26.75 | $27.13 | $27.13 | 76,047 |
| 2021-10-11 | $26.47 | $28.15 | $26.38 | $26.96 | $26.96 | 157,304 |
| 2021-10-08 | $26.71 | $27.70 | $26.34 | $26.57 | $26.57 | 108,012 |
| 2021-10-07 | $25.58 | $27.71 | $24.52 | $26.77 | $26.77 | 207,136 |
| 2021-10-06 | $25.16 | $26.71 | $24.47 | $25.67 | $25.67 | 256,091 |
| 2021-10-05 | $31.47 | $33.09 | $25.32 | $26.35 | $26.35 | 1,678,462 |
| 2021-10-04 | $31.68 | $32.22 | $30.35 | $30.35 | $30.35 | 146,145 |
| 2021-10-01 | $31.45 | $31.80 | $29.50 | $31.74 | $31.74 | 140,393 |
| 2021-09-30 | $31.07 | $32.02 | $30.76 | $31.75 | $31.75 | 112,470 |
| 2021-09-29 | $35.00 | $35.55 | $31.16 | $31.34 | $31.34 | 195,741 |
| 2021-09-28 | $35.80 | $36.63 | $34.68 | $35.14 | $35.14 | 122,761 |
| 2021-09-27 | $34.07 | $36.69 | $33.60 | $36.46 | $36.46 | 147,570 |
| 2021-09-24 | $34.52 | $36.06 | $33.37 | $34.49 | $34.49 | 176,710 |
| 2021-09-23 | $32.62 | $35.55 | $32.22 | $35.43 | $35.43 | 214,070 |
| 2021-09-22 | $34.00 | $34.47 | $32.15 | $32.68 | $32.68 | 191,460 |
| 2021-09-21 | $31.35 | $34.00 | $30.95 | $33.16 | $33.16 | 222,785 |
| 2021-09-20 | $31.55 | $33.00 | $30.34 | $30.95 | $30.95 | 220,760 |
| 2021-09-17 | $31.51 | $33.50 | $30.80 | $33.50 | $33.50 | 202,404 |
| 2021-09-16 | $32.36 | $32.91 | $31.10 | $31.24 | $31.24 | 151,368 |
| 2021-09-15 | $30.65 | $33.31 | $29.30 | $32.26 | $32.26 | 206,362 |
| 2021-09-14 | $34.26 | $34.94 | $31.01 | $31.18 | $31.18 | 261,325 |
| 2021-09-13 | $35.22 | $35.72 | $33.75 | $34.29 | $34.29 | 141,652 |
| 2021-09-10 | $35.24 | $36.30 | $34.60 | $35.28 | $35.28 | 127,298 |
| 2021-09-09 | $34.50 | $36.23 | $34.14 | $35.18 | $35.18 | 135,661 |
| 2021-09-08 | $35.03 | $35.60 | $33.51 | $34.90 | $34.90 | 208,588 |
| 2021-09-07 | $35.80 | $36.87 | $35.30 | $35.33 | $35.33 | 148,214 |
| 2021-09-03 | $37.82 | $39.00 | $34.17 | $35.85 | $35.85 | 468,489 |
| 2021-09-02 | $37.28 | $39.17 | $36.76 | $36.90 | $36.90 | 356,668 |
| 2021-09-01 | $37.35 | $38.11 | $36.20 | $37.12 | $37.12 | 335,531 |
| 2021-08-31 | $36.11 | $38.43 | $36.11 | $37.74 | $37.74 | 303,924 |
| 2021-08-30 | $37.44 | $37.75 | $35.61 | $36.01 | $36.01 | 172,302 |
| 2021-08-27 | $35.01 | $37.40 | $35.01 | $36.94 | $36.94 | 357,078 |
| 2021-08-26 | $38.08 | $39.71 | $35.69 | $35.98 | $35.98 | 513,498 |
| 2021-08-25 | $37.39 | $39.72 | $36.40 | $37.90 | $37.90 | 373,884 |
| 2021-08-24 | $40.14 | $40.47 | $38.50 | $39.10 | $39.10 | 242,741 |
| 2021-08-23 | $37.19 | $40.20 | $37.19 | $39.48 | $39.48 | 424,971 |
| 2021-08-20 | $34.88 | $37.66 | $34.54 | $37.10 | $37.10 | 278,305 |
| 2021-08-19 | $36.77 | $37.61 | $34.71 | $35.10 | $35.10 | 335,264 |
| 2021-08-18 | $37.65 | $39.70 | $36.88 | $37.31 | $37.31 | 303,840 |
| 2021-08-17 | $38.82 | $40.00 | $36.55 | $38.14 | $38.14 | 515,429 |
| 2021-08-16 | $39.54 | $40.64 | $38.10 | $40.01 | $40.01 | 312,544 |
| 2021-08-13 | $43.00 | $43.00 | $39.28 | $39.81 | $39.81 | 428,259 |
| 2021-08-12 | $37.39 | $43.37 | $37.39 | $41.82 | $41.82 | 876,612 |
| 2021-08-11 | $41.00 | $41.00 | $36.48 | $37.25 | $37.25 | 586,747 |
| 2021-08-10 | $39.86 | $40.95 | $38.26 | $40.54 | $40.54 | 411,569 |
| 2021-08-09 | $39.31 | $41.65 | $39.01 | $39.90 | $39.90 | 468,204 |
| 2021-08-06 | $42.11 | $42.38 | $38.00 | $39.59 | $39.59 | 664,539 |
| 2021-08-05 | $36.70 | $42.71 | $35.61 | $42.50 | $42.50 | 992,669 |
| 2021-08-04 | $36.90 | $39.43 | $36.41 | $36.66 | $36.66 | 626,480 |
| 2021-08-03 | $41.68 | $42.10 | $36.15 | $37.41 | $37.41 | 1,223,022 |
| 2021-08-02 | $36.28 | $43.20 | $35.15 | $41.20 | $41.20 | 2,192,654 |
| 2021-07-30 | $36.90 | $41.50 | $33.08 | $34.43 | $34.43 | 3,602,049 |
| 2021-07-29 | $59.67 | $66.14 | $42.32 | $43.50 | $43.50 | 7,046,366 |
| 2021-07-28 | $111.70 | $117.86 | $109.00 | $109.44 | $109.44 | 779,044 |
| 2021-07-27 | $114.00 | $117.64 | $105.03 | $112.24 | $112.24 | 546,347 |
| 2021-07-26 | $122.17 | $124.88 | $110.11 | $114.51 | $114.51 | 530,802 |
| 2021-07-23 | $120.00 | $132.00 | $112.78 | $119.00 | $119.00 | 1,018,689 |
| 2021-07-22 | $113.79 | $114.15 | $105.64 | $107.11 | $107.11 | 385,313 |
| 2021-07-21 | $103.24 | $111.85 | $100.18 | $111.00 | $111.00 | 553,906 |
| 2021-07-20 | $102.58 | $104.95 | $95.00 | $101.18 | $101.18 | 342,234 |
| 2021-07-19 | $98.00 | $106.28 | $93.00 | $100.50 | $100.50 | 416,149 |
| 2021-07-16 | $103.27 | $109.69 | $100.55 | $103.99 | $103.99 | 360,833 |
| 2021-07-15 | $114.71 | $115.70 | $99.00 | $100.55 | $100.55 | 564,442 |
| 2021-07-14 | $121.11 | $122.95 | $112.65 | $114.78 | $114.78 | 448,827 |
| 2021-07-13 | $119.00 | $125.55 | $115.90 | $120.97 | $120.97 | 739,096 |
| 2021-07-12 | $109.00 | $121.34 | $109.00 | $117.26 | $117.26 | 784,829 |
| 2021-07-09 | $113.00 | $125.95 | $98.09 | $104.82 | $104.82 | 1,446,802 |
| 2021-07-08 | $95.68 | $111.05 | $93.01 | $110.88 | $110.88 | 1,013,780 |
| 2021-07-07 | $105.50 | $105.50 | $96.35 | $102.85 | $102.85 | 749,886 |
| 2021-07-06 | $95.88 | $107.91 | $94.50 | $102.98 | $102.98 | 944,987 |
| 2021-07-02 | $91.11 | $98.65 | $87.58 | $97.00 | $97.00 | 721,052 |
| 2021-07-01 | $87.79 | $90.87 | $84.32 | $88.86 | $88.86 | 424,514 |
| 2021-06-30 | $83.00 | $86.79 | $82.01 | $85.58 | $85.58 | 345,712 |
| 2021-06-29 | $87.50 | $87.99 | $82.45 | $83.85 | $83.85 | 420,377 |
| 2021-06-28 | $80.99 | $87.83 | $79.88 | $87.50 | $87.50 | 608,347 |
| 2021-06-25 | $81.67 | $83.87 | $79.00 | $81.62 | $81.62 | 427,700 |
| 2021-06-24 | $80.28 | $87.76 | $78.66 | $79.97 | $79.97 | 824,266 |
| 2021-06-23 | $86.15 | $87.93 | $75.86 | $78.94 | $78.94 | 715,152 |
| 2021-06-22 | $93.77 | $97.00 | $80.59 | $84.25 | $84.25 | 813,478 |
| 2021-06-21 | $92.50 | $100.97 | $89.51 | $96.10 | $96.10 | 707,443 |
| 2021-06-18 | $88.68 | $95.20 | $86.58 | $93.45 | $93.45 | 576,852 |
| 2021-06-17 | $94.90 | $100.65 | $89.01 | $90.05 | $90.05 | 865,739 |
| 2021-06-16 | $84.18 | $99.75 | $83.46 | $95.40 | $95.40 | 1,145,944 |
| 2021-06-15 | $85.54 | $87.87 | $83.39 | $86.30 | $86.30 | 474,456 |
| 2021-06-14 | $95.00 | $96.45 | $83.76 | $88.85 | $88.85 | 885,746 |
| 2021-06-11 | $82.04 | $94.60 | $80.01 | $91.00 | $91.00 | 1,837,154 |
| 2021-06-10 | $68.59 | $78.00 | $68.55 | $77.89 | $77.89 | 657,211 |
| 2021-06-09 | $73.48 | $76.00 | $68.37 | $69.50 | $69.50 | 453,403 |
| 2021-06-08 | $72.00 | $74.50 | $64.46 | $73.98 | $73.98 | 1,193,311 |
| 2021-06-07 | $65.00 | $84.00 | $65.00 | $68.68 | $68.68 | 4,401,890 |
| 2021-06-04 | $62.04 | $67.30 | $60.68 | $63.98 | $63.98 | 837,308 |
| 2021-06-03 | $52.18 | $63.30 | $52.12 | $60.65 | $60.65 | 847,483 |
| 2021-06-02 | $56.35 | $59.68 | $52.60 | $55.00 | $55.00 | 723,180 |
| 2021-06-01 | $46.61 | $58.97 | $44.25 | $57.47 | $57.47 | 1,523,600 |
| 2021-05-28 | $44.09 | $47.60 | $41.70 | $45.10 | $45.10 | 646,387 |
| 2021-05-27 | $49.00 | $50.36 | $43.59 | $44.60 | $44.60 | 833,294 |
| 2021-05-26 | $49.00 | $54.50 | $47.19 | $48.73 | $48.73 | 1,441,431 |
| 2021-05-25 | $54.27 | $55.21 | $48.52 | $48.80 | $48.80 | 1,351,608 |
| 2021-05-24 | $65.15 | $70.59 | $52.26 | $56.17 | $56.17 | 12,464,590 |
| 2021-05-21 | $36.91 | $97.97 | $34.76 | $60.00 | $60.00 | 38,568,624 |
| 2021-05-20 | $28.49 | $28.86 | $25.17 | $26.40 | $26.40 | 272,872 |
| 2021-05-19 | $25.17 | $28.12 | $25.17 | $27.35 | $27.35 | 136,093 |
| 2021-05-18 | $26.98 | $27.42 | $25.65 | $26.14 | $26.14 | 87,828 |
| 2021-05-17 | $24.33 | $27.62 | $24.30 | $27.45 | $27.45 | 96,971 |
| 2021-05-14 | $23.56 | $25.42 | $22.40 | $24.22 | $24.22 | 133,742 |
| 2021-05-13 | $29.44 | $29.44 | $22.83 | $23.28 | $23.28 | 185,701 |
| 2021-05-12 | $28.87 | $29.90 | $24.40 | $24.99 | $24.99 | 188,173 |
| 2021-05-11 | $28.00 | $29.85 | $25.60 | $28.86 | $28.86 | 212,947 |
| 2021-05-10 | $25.51 | $29.96 | $24.80 | $28.61 | $28.61 | 315,164 |
| 2021-05-07 | $21.69 | $23.47 | $21.61 | $23.47 | $23.47 | 44,406 |
| 2021-05-06 | $22.53 | $22.72 | $21.25 | $21.92 | $21.92 | 49,031 |
| 2021-05-05 | $22.07 | $23.29 | $21.69 | $22.19 | $22.19 | 23,137 |
| 2021-05-04 | $21.89 | $22.71 | $20.76 | $21.55 | $21.55 | 60,303 |
| 2021-05-03 | $22.20 | $23.09 | $21.01 | $21.65 | $21.65 | 60,198 |
| 2021-04-30 | $22.00 | $23.15 | $20.97 | $22.14 | $22.14 | 65,313 |
| 2021-04-29 | $23.50 | $23.53 | $22.07 | $22.56 | $22.56 | 46,345 |
| 2021-04-28 | $23.38 | $23.61 | $22.85 | $23.14 | $23.14 | 79,593 |
| 2021-04-27 | $26.50 | $27.00 | $23.48 | $23.80 | $23.80 | 148,853 |
| 2021-04-26 | $23.70 | $27.00 | $23.70 | $26.15 | $26.15 | 127,042 |
| 2021-04-23 | $21.44 | $23.00 | $21.32 | $23.00 | $23.00 | 68,633 |
| 2021-04-22 | $21.54 | $22.78 | $21.02 | $21.72 | $21.72 | 87,868 |
| 2021-04-21 | $22.10 | $23.49 | $21.46 | $21.82 | $21.82 | 117,680 |
| 2021-04-20 | $21.62 | $22.37 | $21.00 | $22.34 | $22.34 | 85,123 |
| 2021-04-19 | $21.07 | $22.38 | $21.00 | $21.95 | $21.95 | 125,542 |
| 2021-04-16 | $21.75 | $22.87 | $20.65 | $21.55 | $21.55 | 126,791 |
| 2021-04-15 | $22.81 | $23.78 | $21.34 | $21.57 | $21.57 | 146,243 |
| 2021-04-14 | $24.26 | $24.73 | $22.37 | $22.90 | $22.90 | 167,329 |
| 2021-04-13 | $25.16 | $25.96 | $23.70 | $24.13 | $24.13 | 261,937 |
| 2021-04-12 | $26.87 | $26.87 | $25.01 | $25.07 | $25.07 | 117,143 |
| 2021-04-09 | $26.59 | $26.87 | $25.25 | $26.54 | $26.54 | 133,126 |
| 2021-04-08 | $26.50 | $27.08 | $26.36 | $26.51 | $26.51 | 138,764 |
| 2021-04-07 | $28.01 | $28.01 | $25.30 | $26.00 | $26.00 | 282,514 |
| 2021-04-06 | $29.39 | $29.85 | $27.83 | $28.47 | $28.47 | 348,047 |
| 2021-04-05 | $29.24 | $30.00 | $28.18 | $29.90 | $29.90 | 288,212 |
| 2021-04-01 | $28.84 | $29.11 | $27.66 | $28.23 | $28.23 | 150,863 |
| 2021-03-31 | $27.97 | $28.99 | $26.93 | $27.90 | $27.90 | 230,844 |
| 2021-03-30 | $25.97 | $29.89 | $25.92 | $27.98 | $27.98 | 232,111 |
| 2021-03-29 | $30.18 | $30.72 | $25.60 | $25.92 | $25.92 | 208,679 |
| 2021-03-26 | $33.60 | $33.60 | $30.04 | $30.76 | $30.76 | 114,659 |
| 2021-03-25 | $29.50 | $33.26 | $28.55 | $33.01 | $33.01 | 163,590 |
| 2021-03-24 | $35.89 | $35.89 | $30.00 | $30.00 | $30.00 | 243,747 |
| 2021-03-23 | $36.90 | $37.79 | $33.00 | $33.51 | $33.51 | 185,705 |
| 2021-03-22 | $36.81 | $38.20 | $35.50 | $35.50 | $35.50 | 146,525 |
| 2021-03-19 | $37.11 | $38.40 | $36.01 | $38.00 | $38.00 | 135,656 |
| 2021-03-18 | $37.30 | $38.44 | $34.78 | $36.01 | $36.01 | 197,042 |
| 2021-03-17 | $30.95 | $39.29 | $30.90 | $38.44 | $38.44 | 476,322 |
| 2021-03-16 | $40.78 | $47.99 | $31.41 | $33.30 | $33.30 | 1,738,172 |
| 2021-03-15 | $32.00 | $36.49 | $30.58 | $34.00 | $34.00 | 433,925 |
| 2021-03-12 | $27.57 | $29.50 | $27.30 | $29.35 | $29.35 | 111,953 |
| 2021-03-11 | $27.70 | $28.50 | $26.62 | $28.38 | $28.38 | 99,785 |
| 2021-03-10 | $26.57 | $28.08 | $25.72 | $26.13 | $26.13 | 111,428 |
| 2021-03-09 | $27.00 | $28.09 | $25.81 | $26.93 | $26.93 | 130,298 |
| 2021-03-08 | $24.80 | $25.62 | $23.52 | $25.62 | $25.62 | 138,107 |
| 2021-03-05 | $26.55 | $26.77 | $20.00 | $24.86 | $24.86 | 268,091 |
| 2021-03-04 | $26.38 | $27.00 | $21.01 | $25.44 | $25.44 | 359,927 |
| 2021-03-03 | $28.16 | $29.80 | $27.00 | $27.51 | $27.51 | 130,014 |
| 2021-03-02 | $27.09 | $28.48 | $27.05 | $28.37 | $28.37 | 111,153 |
| 2021-03-01 | $27.70 | $29.26 | $26.17 | $26.80 | $26.80 | 145,706 |
| 2021-02-26 | $24.91 | $27.94 | $24.17 | $25.57 | $25.57 | 132,686 |
| 2021-02-25 | $27.70 | $27.98 | $24.30 | $25.30 | $25.30 | 220,142 |
| 2021-02-24 | $30.92 | $30.96 | $27.16 | $27.51 | $27.51 | 218,969 |
| 2021-02-23 | $30.00 | $32.20 | $23.00 | $28.18 | $28.18 | 462,230 |
| 2021-02-22 | $29.70 | $34.20 | $29.10 | $33.17 | $33.17 | 613,014 |
| 2021-02-19 | $27.00 | $29.90 | $27.00 | $28.82 | $28.82 | 198,167 |
| 2021-02-18 | $27.50 | $28.02 | $24.50 | $27.30 | $27.30 | 275,120 |
| 2021-02-17 | $22.42 | $30.84 | $22.28 | $27.25 | $27.25 | 575,675 |
| 2021-02-16 | $25.00 | $25.85 | $22.00 | $22.76 | $22.76 | 327,170 |
| 2021-02-12 | $20.61 | $22.06 | $19.86 | $21.68 | $21.68 | 143,647 |
| 2021-02-11 | $21.57 | $22.85 | $19.39 | $20.98 | $20.98 | 197,783 |
| 2021-02-10 | $19.88 | $21.40 | $18.05 | $20.99 | $20.99 | 225,516 |
| 2021-02-09 | $17.33 | $22.41 | $17.33 | $20.20 | $20.20 | 286,322 |
| 2021-02-08 | $18.85 | $19.70 | $17.11 | $17.72 | $17.72 | 317,115 |
| 2021-02-05 | $19.56 | $20.00 | $13.64 | $16.96 | $16.96 | 802,426 |
| 2021-02-04 | $22.75 | $35.00 | $18.83 | $19.56 | $19.56 | 3,447,803 |
| 2021-02-03 | $16.27 | $18.65 | $16.08 | $18.17 | $18.17 | 692,116 |
| 2021-02-02 | $10.44 | $17.51 | $10.31 | $16.60 | $16.60 | 1,544,021 |
| 2021-02-01 | $9.98 | $10.39 | $9.71 | $10.25 | $10.25 | 67,794 |
| 2021-01-29 | $10.16 | $10.25 | $9.92 | $9.98 | $9.98 | 68,655 |
| 2021-01-28 | $10.10 | $10.58 | $9.95 | $10.23 | $10.23 | 76,196 |
| 2021-01-27 | $10.61 | $10.61 | $9.90 | $9.95 | $9.95 | 91,745 |
| 2021-01-26 | $10.57 | $10.73 | $10.29 | $10.58 | $10.58 | 37,274 |
| 2021-01-25 | $10.55 | $10.97 | $10.05 | $10.50 | $10.50 | 83,062 |
| 2021-01-22 | $9.96 | $10.66 | $9.96 | $10.55 | $10.55 | 81,062 |
| 2021-01-21 | $10.10 | $11.29 | $9.98 | $10.15 | $10.15 | 261,801 |
| 2021-01-20 | $10.00 | $10.31 | $9.98 | $9.98 | $9.98 | 102,052 |
| 2021-01-19 | $10.49 | $10.50 | $9.62 | $9.91 | $9.91 | 206,180 |
| 2021-01-15 | $10.49 | $10.49 | $9.60 | $10.02 | $10.02 | 36,321 |
| 2021-01-14 | $10.22 | $10.50 | $9.91 | $10.04 | $10.04 | 124,936 |
| 2021-01-13 | $9.30 | $10.27 | $9.30 | $10.00 | $10.00 | 159,419 |
| 2021-01-12 | $8.79 | $9.38 | $8.36 | $9.30 | $9.30 | 124,966 |
| 2021-01-11 | $8.89 | $8.89 | $8.35 | $8.60 | $8.60 | 51,469 |
| 2021-01-08 | $8.71 | $8.99 | $8.60 | $8.82 | $8.82 | 47,787 |
| 2021-01-07 | $8.30 | $8.70 | $8.30 | $8.65 | $8.65 | 29,083 |
| 2021-01-06 | $8.79 | $9.08 | $8.25 | $8.30 | $8.30 | 73,901 |
| 2021-01-05 | $8.25 | $9.21 | $8.05 | $8.71 | $8.71 | 200,686 |
| 2021-01-04 | $7.76 | $8.20 | $7.42 | $8.15 | $8.15 | 92,474 |
| 2020-12-31 | $7.30 | $7.59 | $7.20 | $7.54 | $7.54 | 61,461 |
| 2020-12-30 | $6.70 | $7.40 | $6.66 | $7.34 | $7.34 | 95,217 |
| 2020-12-29 | $6.51 | $6.70 | $6.35 | $6.60 | $6.60 | 34,318 |
| 2020-12-28 | $7.19 | $7.26 | $6.52 | $6.58 | $6.58 | 68,880 |
| 2020-12-24 | $6.50 | $6.55 | $6.20 | $6.55 | $6.55 | 60,510 |
| 2020-12-23 | $7.15 | $7.15 | $6.30 | $6.50 | $6.50 | 70,304 |
| 2020-12-22 | $6.27 | $7.14 | $6.27 | $6.79 | $6.79 | 135,091 |
| 2020-12-21 | $6.18 | $6.85 | $6.02 | $6.35 | $6.35 | 127,751 |
| 2020-12-18 | $6.16 | $6.42 | $6.05 | $6.15 | $6.15 | 96,064 |
| 2020-12-17 | $5.95 | $6.58 | $5.90 | $6.10 | $6.10 | 158,450 |
| 2020-12-16 | $6.00 | $6.00 | $5.85 | $5.95 | $5.95 | 29,869 |
| 2020-12-15 | $5.99 | $6.03 | $5.90 | $6.00 | $6.00 | 42,699 |
| 2020-12-14 | $5.98 | $6.10 | $5.91 | $5.97 | $5.97 | 50,793 |
| 2020-12-11 | $6.00 | $6.00 | $5.70 | $5.76 | $5.76 | 41,516 |
| 2020-12-10 | $5.61 | $6.30 | $5.61 | $6.00 | $6.00 | 129,481 |
| 2020-12-09 | $5.74 | $5.90 | $5.50 | $5.81 | $5.81 | 47,432 |
| 2020-12-08 | $5.99 | $5.99 | $5.50 | $5.58 | $5.58 | 17,437 |
| 2020-12-07 | $5.98 | $5.98 | $5.40 | $5.53 | $5.53 | 102,603 |
| 2020-12-04 | $5.78 | $6.40 | $5.78 | $5.92 | $5.92 | 149,384 |
| 2020-12-03 | $5.27 | $6.00 | $5.27 | $5.86 | $5.86 | 88,661 |
| 2020-12-02 | $5.45 | $5.51 | $5.29 | $5.40 | $5.40 | 14,592 |
| 2020-12-01 | $5.89 | $5.89 | $5.25 | $5.33 | $5.33 | 10,532 |
| 2020-11-30 | $6.00 | $6.00 | $5.45 | $5.45 | $5.45 | 31,296 |
| 2020-11-27 | $6.00 | $6.00 | $5.80 | $5.85 | $5.85 | 15,645 |
| 2020-11-25 | $5.48 | $6.00 | $5.48 | $5.78 | $5.78 | 88,361 |
| 2020-11-24 | $5.45 | $5.60 | $5.36 | $5.48 | $5.48 | 32,765 |
| 2020-11-23 | $5.25 | $5.57 | $5.20 | $5.38 | $5.38 | 27,377 |
| 2020-11-20 | $5.22 | $5.22 | $5.16 | $5.17 | $5.17 | 6,045 |
| 2020-11-19 | $4.98 | $5.20 | $4.98 | $5.13 | $5.13 | 9,527 |
| 2020-11-18 | $5.09 | $5.60 | $4.91 | $5.03 | $5.03 | 14,470 |
| 2020-11-17 | $5.07 | $5.41 | $5.07 | $5.23 | $5.23 | 14,905 |
| 2020-11-16 | $5.00 | $5.21 | $4.93 | $5.04 | $5.04 | 38,767 |
| 2020-11-13 | $4.78 | $5.05 | $4.78 | $4.84 | $4.84 | 27,798 |
| 2020-11-12 | $5.10 | $5.36 | $4.82 | $4.87 | $4.87 | 37,886 |
| 2020-11-11 | $4.86 | $4.88 | $4.77 | $4.81 | $4.81 | 4,358 |
| 2020-11-10 | $4.50 | $4.90 | $4.50 | $4.90 | $4.90 | 22,176 |
| 2020-11-09 | $4.94 | $4.94 | $4.50 | $4.55 | $4.55 | 31,136 |
| 2020-11-06 | $4.73 | $4.76 | $4.61 | $4.65 | $4.65 | 11,334 |
| 2020-11-05 | $4.20 | $4.89 | $4.20 | $4.78 | $4.78 | 12,813 |
| 2020-11-04 | $4.95 | $5.05 | $4.68 | $4.70 | $4.70 | 21,977 |
| 2020-11-03 | $4.37 | $4.88 | $4.37 | $4.60 | $4.60 | 11,638 |
| 2020-11-02 | $4.20 | $4.48 | $4.14 | $4.36 | $4.36 | 106,967 |
| 2020-10-30 | $4.85 | $4.85 | $4.55 | $4.56 | $4.56 | 30,395 |
| 2020-10-29 | $5.24 | $5.24 | $4.79 | $4.88 | $4.88 | 37,416 |
| 2020-10-28 | $5.00 | $5.00 | $4.79 | $4.85 | $4.85 | 17,140 |
| 2020-10-27 | $5.02 | $5.09 | $4.90 | $5.09 | $5.09 | 10,869 |
| 2020-10-26 | $5.26 | $5.26 | $4.83 | $4.85 | $4.85 | 24,680 |
| 2020-10-23 | $4.95 | $5.07 | $4.95 | $5.07 | $5.07 | 8,799 |
| 2020-10-22 | $4.80 | $5.02 | $4.77 | $5.00 | $5.00 | 11,026 |
| 2020-10-21 | $4.97 | $4.97 | $4.76 | $4.76 | $4.76 | 24,426 |
| 2020-10-20 | $4.99 | $5.07 | $4.98 | $4.98 | $4.98 | 12,203 |
| 2020-10-19 | $5.28 | $5.28 | $4.90 | $4.94 | $4.94 | 8,398 |
| 2020-10-16 | $5.22 | $5.22 | $4.97 | $4.98 | $4.98 | 5,987 |
| 2020-10-15 | $5.18 | $5.18 | $4.83 | $4.96 | $4.96 | 14,195 |
| 2020-10-14 | $4.99 | $5.25 | $4.96 | $4.96 | $4.96 | 18,447 |
| 2020-10-13 | $4.97 | $5.06 | $4.90 | $4.99 | $4.99 | 12,000 |
| 2020-10-12 | $5.33 | $5.61 | $4.94 | $5.14 | $5.14 | 30,708 |
| 2020-10-09 | $5.90 | $5.90 | $5.35 | $5.38 | $5.38 | 33,115 |
| 2020-10-08 | $5.40 | $6.13 | $5.36 | $5.79 | $5.79 | 116,278 |
| 2020-10-07 | $4.75 | $5.23 | $4.75 | $5.14 | $5.14 | 14,254 |
| 2020-10-06 | $5.02 | $5.09 | $4.88 | $4.90 | $4.90 | 13,844 |
| 2020-10-05 | $5.16 | $5.16 | $4.77 | $5.01 | $5.01 | 14,774 |
| 2020-10-02 | $4.73 | $5.05 | $4.73 | $4.98 | $4.98 | 7,996 |
| 2020-10-01 | $4.91 | $5.04 | $4.73 | $5.04 | $5.04 | 23,629 |
| 2020-09-30 | $4.78 | $4.99 | $4.75 | $4.81 | $4.81 | 10,562 |
| 2020-09-29 | $4.49 | $5.11 | $4.49 | $4.77 | $4.77 | 65,733 |
| 2020-09-28 | $4.55 | $4.61 | $4.49 | $4.49 | $4.49 | 12,387 |
| 2020-09-25 | $4.32 | $4.51 | $4.32 | $4.50 | $4.50 | 15,280 |
| 2020-09-24 | $4.87 | $4.87 | $4.45 | $4.45 | $4.45 | 27,154 |
| 2020-09-23 | $4.86 | $4.86 | $4.65 | $4.67 | $4.67 | 19,380 |
| 2020-09-22 | $5.07 | $5.10 | $4.78 | $4.78 | $4.78 | 26,466 |
| 2020-09-21 | $5.59 | $5.59 | $4.96 | $4.96 | $4.96 | 20,698 |
| 2020-09-18 | $5.35 | $5.46 | $5.25 | $5.33 | $5.33 | 29,232 |
| 2020-09-17 | $5.83 | $5.83 | $5.15 | $5.15 | $5.15 | 42,126 |
| 2020-09-16 | $5.52 | $5.89 | $5.42 | $5.65 | $5.65 | 33,939 |
| 2020-09-15 | $5.59 | $5.59 | $5.04 | $5.33 | $5.33 | 25,310 |
| 2020-09-14 | $5.04 | $5.69 | $4.90 | $5.48 | $5.48 | 42,683 |
| 2020-09-11 | $4.95 | $4.98 | $4.76 | $4.82 | $4.82 | 8,270 |
| 2020-09-10 | $4.88 | $5.11 | $4.88 | $4.95 | $4.95 | 15,843 |
| 2020-09-09 | $4.82 | $4.95 | $4.82 | $4.88 | $4.88 | 8,581 |
| 2020-09-08 | $5.13 | $5.13 | $4.77 | $4.83 | $4.83 | 13,321 |
| 2020-09-04 | $4.80 | $5.05 | $4.75 | $4.91 | $4.91 | 9,945 |
| 2020-09-03 | $4.66 | $5.08 | $4.66 | $4.82 | $4.82 | 31,222 |
| 2020-09-02 | $5.50 | $5.65 | $4.86 | $4.90 | $4.90 | 30,794 |
| 2020-09-01 | $4.53 | $5.02 | $4.53 | $5.01 | $5.01 | 84,504 |
| 2020-08-31 | $5.00 | $5.03 | $4.66 | $4.75 | $4.75 | 20,216 |
| 2020-08-28 | $4.58 | $4.79 | $4.57 | $4.66 | $4.66 | 28,420 |
| 2020-08-27 | $4.78 | $4.88 | $4.73 | $4.83 | $4.83 | 23,294 |
| 2020-08-26 | $4.94 | $5.03 | $4.80 | $4.80 | $4.80 | 19,131 |
| 2020-08-25 | $4.88 | $5.02 | $4.80 | $4.96 | $4.96 | 24,948 |
| 2020-08-24 | $5.18 | $5.18 | $4.80 | $4.95 | $4.95 | 33,037 |
| 2020-08-21 | $5.15 | $5.23 | $4.95 | $4.98 | $4.98 | 31,874 |
| 2020-08-20 | $5.69 | $5.69 | $5.11 | $5.29 | $5.29 | 49,547 |
| 2020-08-19 | $5.30 | $5.30 | $5.17 | $5.18 | $5.18 | 14,604 |
| 2020-08-18 | $5.45 | $5.45 | $5.10 | $5.27 | $5.27 | 34,248 |
| 2020-08-17 | $5.45 | $5.58 | $5.35 | $5.45 | $5.45 | 19,501 |
| 2020-08-14 | $5.32 | $5.75 | $5.32 | $5.46 | $5.46 | 22,599 |
| 2020-08-13 | $5.36 | $5.71 | $5.36 | $5.50 | $5.50 | 17,473 |
| 2020-08-12 | $5.72 | $5.83 | $5.50 | $5.50 | $5.50 | 30,124 |
| 2020-08-11 | $5.46 | $5.85 | $5.46 | $5.70 | $5.70 | 61,199 |
| 2020-08-10 | $5.51 | $5.65 | $5.41 | $5.58 | $5.58 | 31,466 |
| 2020-08-07 | $5.60 | $5.68 | $5.51 | $5.55 | $5.55 | 29,853 |
| 2020-08-06 | $5.67 | $5.80 | $5.64 | $5.67 | $5.67 | 22,103 |
| 2020-08-05 | $5.52 | $5.80 | $5.50 | $5.73 | $5.73 | 152,850 |
| 2020-08-04 | $5.58 | $5.85 | $5.58 | $5.80 | $5.80 | 142,653 |
| 2020-08-03 | $5.66 | $5.78 | $5.51 | $5.74 | $5.74 | 138,441 |
| 2020-07-31 | $5.52 | $6.02 | $5.51 | $5.80 | $5.80 | 88,045 |
| 2020-07-30 | $5.76 | $5.85 | $5.31 | $5.74 | $5.74 | 59,168 |
| 2020-07-29 | $5.73 | $6.15 | $5.50 | $5.85 | $5.85 | 122,476 |
| 2020-07-28 | $5.70 | $5.89 | $5.56 | $5.87 | $5.87 | 114,444 |
| 2020-07-27 | $5.55 | $5.86 | $5.50 | $5.81 | $5.81 | 52,573 |
| 2020-07-24 | $5.70 | $5.96 | $5.70 | $5.95 | $5.95 | 36,733 |
| 2020-07-23 | $6.00 | $6.36 | $5.99 | $6.16 | $6.16 | 30,451 |
| 2020-07-22 | $6.37 | $6.59 | $6.30 | $6.50 | $6.50 | 39,479 |
| 2020-07-21 | $6.23 | $6.78 | $6.13 | $6.60 | $6.60 | 115,615 |
| 2020-07-20 | $6.54 | $6.54 | $6.00 | $6.15 | $6.15 | 155,941 |
| 2020-07-17 | $6.05 | $6.23 | $5.92 | $6.11 | $6.11 | 49,677 |
| 2020-07-16 | $5.99 | $6.05 | $5.52 | $6.05 | $6.05 | 52,109 |
| 2020-07-15 | $5.68 | $6.16 | $5.59 | $5.94 | $5.94 | 122,595 |
| 2020-07-14 | $5.42 | $5.71 | $5.14 | $5.71 | $5.71 | 149,911 |
| 2020-07-13 | $5.94 | $5.98 | $5.50 | $5.52 | $5.52 | 192,143 |
| 2020-07-10 | $5.57 | $6.11 | $5.36 | $6.04 | $6.04 | 309,506 |
| 2020-07-09 | $6.40 | $6.48 | $5.65 | $5.83 | $5.83 | 398,615 |
| 2020-07-08 | $6.30 | $6.80 | $5.81 | $6.73 | $6.73 | 1,160,901 |
| 2020-07-07 | $9.15 | $10.25 | $6.67 | $6.78 | $6.78 | 47,577,432 |
| 2020-07-06 | $4.01 | $4.32 | $3.84 | $3.84 | $3.84 | 55,229 |
| 2020-07-02 | $4.37 | $4.45 | $4.15 | $4.30 | $4.30 | 25,322 |
| 2020-07-01 | $4.40 | $4.57 | $4.30 | $4.39 | $4.39 | 9,785 |
| 2020-06-30 | $4.90 | $4.90 | $4.24 | $4.35 | $4.35 | 36,199 |
| 2020-06-29 | $4.64 | $4.87 | $4.60 | $4.70 | $4.70 | 47,583 |
| 2020-06-26 | $4.83 | $5.17 | $4.68 | $4.68 | $4.68 | 19,774 |
| 2020-06-25 | $4.98 | $5.04 | $4.89 | $4.89 | $4.89 | 11,120 |
| 2020-06-24 | $5.07 | $5.07 | $4.61 | $5.04 | $5.04 | 74,191 |
| 2020-06-23 | $4.91 | $5.30 | $4.91 | $5.11 | $5.11 | 35,917 |
| 2020-06-22 | $5.00 | $5.30 | $4.82 | $4.95 | $4.95 | 35,601 |
| 2020-06-19 | $5.14 | $5.62 | $4.80 | $4.80 | $4.80 | 94,120 |
| 2020-06-18 | $5.49 | $5.59 | $5.16 | $5.31 | $5.31 | 93,873 |
| 2020-06-17 | $5.15 | $5.55 | $4.90 | $5.00 | $5.00 | 114,744 |
| 2020-06-16 | $5.01 | $6.14 | $4.57 | $5.64 | $5.64 | 2,022,263 |
| 2020-06-15 | $4.34 | $4.59 | $4.31 | $4.47 | $4.47 | 14,413 |
| 2020-06-12 | $4.63 | $4.63 | $3.83 | $4.50 | $4.50 | 29,429 |
| 2020-06-11 | $4.40 | $4.73 | $4.40 | $4.43 | $4.43 | 9,876 |
| 2020-06-10 | $5.00 | $5.29 | $4.60 | $4.90 | $4.90 | 51,192 |
| 2020-06-09 | $4.94 | $5.35 | $4.86 | $5.35 | $5.35 | 22,603 |
| 2020-06-08 | $5.45 | $5.73 | $5.30 | $5.48 | $5.48 | 85,982 |
| 2020-06-05 | $4.50 | $5.40 | $4.40 | $5.32 | $5.32 | 89,748 |
| 2020-06-04 | $4.31 | $4.58 | $4.31 | $4.45 | $4.45 | 5,856 |
| 2020-06-03 | $4.59 | $4.59 | $4.26 | $4.44 | $4.44 | 38,927 |
| 2020-06-02 | $4.74 | $4.79 | $4.36 | $4.48 | $4.48 | 36,848 |
| 2020-06-01 | $4.74 | $4.74 | $4.30 | $4.41 | $4.41 | 21,853 |
| 2020-05-29 | $4.32 | $4.60 | $4.21 | $4.44 | $4.44 | 10,699 |
| 2020-05-28 | $4.75 | $4.75 | $4.31 | $4.40 | $4.40 | 38,869 |
| 2020-05-27 | $4.80 | $5.58 | $4.27 | $4.81 | $4.81 | 276,832 |
| 2020-05-26 | $4.75 | $4.75 | $4.19 | $4.46 | $4.46 | 5,428 |
| 2020-05-22 | $4.70 | $4.70 | $4.55 | $4.61 | $4.61 | 5,040 |
| 2020-05-21 | $4.48 | $4.75 | $4.36 | $4.56 | $4.56 | 16,743 |
| 2020-05-20 | $4.75 | $4.75 | $4.01 | $4.51 | $4.51 | 39,083 |
| 2020-05-19 | $4.96 | $5.02 | $4.31 | $4.75 | $4.75 | 94,641 |
| 2020-05-18 | $4.00 | $4.92 | $3.93 | $4.82 | $4.82 | 375,033 |
| 2020-05-15 | $3.45 | $3.57 | $3.40 | $3.57 | $3.57 | 8,220 |
| 2020-05-14 | $3.37 | $3.46 | $3.36 | $3.45 | $3.45 | 8,796 |
| 2020-05-13 | $3.79 | $3.79 | $3.50 | $3.62 | $3.62 | 8,941 |
| 2020-05-12 | $3.64 | $3.64 | $3.59 | $3.61 | $3.61 | 1,075 |
| 2020-05-11 | $3.67 | $3.75 | $3.54 | $3.65 | $3.65 | 34,568 |
| 2020-05-08 | $3.64 | $3.66 | $3.50 | $3.54 | $3.54 | 6,621 |
| 2020-05-07 | $3.67 | $3.87 | $3.56 | $3.56 | $3.56 | 23,913 |
| 2020-05-06 | $3.68 | $3.68 | $3.49 | $3.67 | $3.67 | 2,401 |
| 2020-05-05 | $3.49 | $3.71 | $3.49 | $3.62 | $3.62 | 9,016 |
| 2020-05-04 | $3.34 | $3.66 | $3.34 | $3.65 | $3.65 | 8,085 |
| 2020-05-01 | $3.39 | $3.90 | $3.39 | $3.70 | $3.70 | 22,986 |
| 2020-04-30 | $3.75 | $3.85 | $3.69 | $3.85 | $3.85 | 36,877 |
| 2020-04-29 | $3.86 | $3.87 | $3.33 | $3.66 | $3.66 | 20,283 |
| 2020-04-28 | $3.95 | $4.00 | $3.70 | $3.80 | $3.80 | 18,814 |
| 2020-04-27 | $4.28 | $4.28 | $3.85 | $3.92 | $3.92 | 31,195 |
| 2020-04-24 | $3.79 | $3.89 | $3.75 | $3.89 | $3.89 | 19,059 |
| 2020-04-23 | $4.26 | $4.69 | $3.73 | $3.89 | $3.89 | 218,347 |
| 2020-04-22 | $3.83 | $4.00 | $3.79 | $3.88 | $3.88 | 30,467 |
| 2020-04-21 | $3.80 | $3.90 | $3.60 | $3.80 | $3.80 | 17,228 |
| 2020-04-20 | $3.56 | $3.91 | $3.56 | $3.75 | $3.75 | 25,565 |
| 2020-04-17 | $4.11 | $4.11 | $3.65 | $3.80 | $3.80 | 19,835 |
| 2020-04-16 | $3.87 | $4.06 | $3.70 | $3.70 | $3.70 | 55,680 |
| 2020-04-15 | $3.21 | $4.00 | $3.20 | $3.80 | $3.80 | 58,683 |
| 2020-04-14 | $3.27 | $3.30 | $3.08 | $3.10 | $3.10 | 22,042 |
| 2020-04-13 | $3.10 | $3.12 | $2.93 | $2.93 | $2.93 | 5,767 |
| 2020-04-09 | $3.49 | $3.58 | $2.90 | $3.13 | $3.13 | 26,176 |
| 2020-04-08 | $3.38 | $3.38 | $3.00 | $3.13 | $3.13 | 2,367 |
| 2020-04-07 | $3.05 | $3.20 | $2.83 | $2.95 | $2.95 | 7,179 |
| 2020-04-06 | $3.25 | $3.70 | $2.82 | $2.82 | $2.82 | 33,408 |
| 2020-04-03 | $3.07 | $3.34 | $2.67 | $3.07 | $3.07 | 27,253 |
| 2020-04-02 | $3.22 | $3.22 | $2.50 | $2.50 | $2.50 | 3,472 |
| 2020-04-01 | $2.75 | $3.20 | $2.65 | $3.19 | $3.19 | 13,411 |
| 2020-03-31 | $3.27 | $3.37 | $2.80 | $3.00 | $3.00 | 10,802 |
| 2020-03-30 | $3.21 | $3.44 | $3.21 | $3.44 | $3.44 | 7,244 |
| 2020-03-27 | $3.63 | $3.71 | $3.55 | $3.55 | $3.55 | 3,047 |
| 2020-03-26 | $3.66 | $3.82 | $3.55 | $3.63 | $3.63 | 6,906 |
| 2020-03-25 | $3.64 | $3.85 | $3.41 | $3.55 | $3.55 | 13,793 |
| 2020-03-24 | $2.89 | $3.64 | $2.80 | $3.41 | $3.41 | 41,248 |
| 2020-03-23 | $2.85 | $2.85 | $2.42 | $2.75 | $2.75 | 17,330 |
| 2020-03-20 | $2.66 | $3.00 | $2.50 | $2.80 | $2.80 | 29,896 |
| 2020-03-19 | $2.77 | $2.97 | $2.66 | $2.66 | $2.66 | 32,538 |
| 2020-03-18 | $3.02 | $3.11 | $2.86 | $2.86 | $2.86 | 17,164 |
| 2020-03-17 | $3.59 | $3.60 | $3.11 | $3.20 | $3.20 | 14,813 |
| 2020-03-16 | $3.50 | $3.75 | $3.16 | $3.31 | $3.31 | 44,509 |
| 2020-03-13 | $3.50 | $3.99 | $3.48 | $3.99 | $3.99 | 28,346 |
| 2020-03-12 | $4.04 | $4.04 | $3.54 | $3.57 | $3.57 | 32,296 |
| 2020-03-11 | $4.40 | $4.40 | $4.05 | $4.20 | $4.20 | 25,472 |
| 2020-03-10 | $4.28 | $4.36 | $4.03 | $4.36 | $4.36 | 2,570 |
| 2020-03-09 | $4.55 | $4.68 | $4.11 | $4.39 | $4.39 | 73,377 |
| 2020-03-06 | $4.95 | $4.97 | $4.67 | $4.72 | $4.72 | 32,129 |
| 2020-03-05 | $5.09 | $5.09 | $4.80 | $5.09 | $5.09 | 40,124 |
| 2020-03-04 | $5.44 | $5.44 | $4.80 | $5.03 | $5.03 | 24,654 |
| 2020-03-03 | $5.25 | $5.49 | $4.82 | $5.44 | $5.44 | 50,549 |
| 2020-03-02 | $4.75 | $5.28 | $4.75 | $5.17 | $5.17 | 39,287 |
| 2020-02-28 | $4.98 | $4.98 | $4.50 | $4.85 | $4.85 | 62,306 |
| 2020-02-27 | $4.51 | $5.29 | $4.51 | $4.98 | $4.98 | 68,246 |
| 2020-02-26 | $5.50 | $5.88 | $4.73 | $4.79 | $4.79 | 80,446 |
| 2020-02-25 | $5.37 | $5.62 | $5.30 | $5.42 | $5.42 | 27,210 |
| 2020-02-24 | $5.51 | $5.72 | $5.12 | $5.38 | $5.38 | 65,620 |
| 2020-02-21 | $5.94 | $6.01 | $5.75 | $5.76 | $5.76 | 33,578 |
| 2020-02-20 | $5.98 | $6.24 | $5.61 | $6.00 | $6.00 | 123,311 |
| 2020-02-19 | $6.00 | $6.12 | $5.76 | $5.87 | $5.87 | 43,741 |
| 2020-02-18 | $6.66 | $6.66 | $5.50 | $6.09 | $6.09 | 117,254 |
| 2020-02-14 | $6.16 | $6.83 | $6.00 | $6.75 | $6.75 | 156,182 |
| 2020-02-13 | $5.88 | $7.35 | $5.42 | $6.20 | $6.20 | 672,065 |
| 2020-02-12 | $5.17 | $6.00 | $5.17 | $5.65 | $5.65 | 112,037 |
| 2020-02-11 | $5.25 | $5.45 | $5.00 | $5.22 | $5.22 | 95,127 |
| 2020-02-10 | $5.58 | $5.78 | $5.25 | $5.25 | $5.25 | 74,497 |
| 2020-02-07 | $6.15 | $6.15 | $5.57 | $5.59 | $5.59 | 104,395 |
| 2020-02-06 | $6.06 | $6.67 | $6.05 | $6.16 | $6.16 | 75,957 |
| 2020-02-05 | $6.42 | $6.55 | $5.67 | $6.02 | $6.02 | 334,593 |
| 2020-02-04 | $7.18 | $7.18 | $6.12 | $6.12 | $6.12 | 264,662 |
| 2020-02-03 | $7.15 | $7.70 | $6.70 | $7.25 | $7.25 | 341,060 |
| 2020-01-31 | $6.98 | $7.30 | $6.10 | $6.52 | $6.52 | 402,100 |
| 2020-01-30 | $9.00 | $9.40 | $6.62 | $7.01 | $7.01 | 938,800 |
| 2020-01-29 | $6.63 | $10.61 | $6.51 | $9.59 | $9.59 | 3,386,226 |
Annovis Bio Inc (ANVS) News Headlines
Recent Annovis Bio Inc (ANVS) News
Similar Companies to Annovis Bio Inc (ANVS) 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 |