Atea Pharmaceuticals Inc (AVIR) Exchange: NASDAQ
Data as of May 2, 2025
$2.89 ($0.02) 0.70%
Atea Pharmaceuticals Inc - Daily Information
Click for more stock information on Atea Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.80 |
| Previous Close | $2.89 |
| High | $2.94 |
| Low | $2.80 |
| Adjusted Open | $2.80 |
| Previous Adjusted Close | $2.89 |
| Adjusted High | $2.94 |
| Adjusted Low | $2.80 |
About Atea Pharmaceuticals Inc (AVIR)
Atea Pharmaceuticals Inc
Invest in Atea Pharmaceuticals Inc (AVIR)
Historical Stock Data for Atea Pharmaceuticals Inc (AVIR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $2.80 | $2.94 | $2.80 | $2.89 | $2.89 | 288,609 |
| 2025-04-24 | $2.88 | $2.88 | $2.78 | $2.87 | $2.87 | 580,389 |
| 2025-04-23 | $2.92 | $2.96 | $2.82 | $2.85 | $2.85 | 421,867 |
| 2025-04-22 | $2.90 | $2.92 | $2.80 | $2.87 | $2.87 | 388,644 |
| 2025-04-21 | $2.97 | $3.04 | $2.83 | $2.86 | $2.86 | 461,982 |
| 2025-04-17 | $3.10 | $3.17 | $2.96 | $2.97 | $2.97 | 1,644,047 |
| 2025-04-16 | $2.81 | $3.06 | $2.77 | $3.00 | $3.00 | 446,542 |
| 2025-04-15 | $2.92 | $2.95 | $2.81 | $2.82 | $2.82 | 362,122 |
| 2025-04-14 | $2.73 | $2.98 | $2.73 | $2.94 | $2.94 | 369,913 |
| 2025-04-11 | $2.70 | $2.74 | $2.63 | $2.71 | $2.71 | 326,630 |
| 2025-04-10 | $2.68 | $2.71 | $2.60 | $2.69 | $2.69 | 298,214 |
| 2025-04-09 | $2.65 | $2.97 | $2.60 | $2.74 | $2.74 | 316,992 |
| 2025-04-08 | $2.89 | $2.89 | $2.61 | $2.65 | $2.65 | 201,184 |
| 2025-04-07 | $2.72 | $2.91 | $2.62 | $2.78 | $2.78 | 368,280 |
| 2025-04-04 | $2.80 | $2.99 | $2.74 | $2.79 | $2.79 | 393,407 |
| 2025-04-03 | $2.76 | $3.01 | $2.76 | $2.90 | $2.90 | 282,037 |
| 2025-04-02 | $2.82 | $2.92 | $2.77 | $2.88 | $2.88 | 245,183 |
| 2025-04-01 | $2.96 | $2.98 | $2.81 | $2.85 | $2.85 | 347,976 |
| 2025-03-31 | $2.92 | $3.03 | $2.92 | $2.99 | $2.99 | 240,650 |
| 2025-03-28 | $3.04 | $3.04 | $2.90 | $2.93 | $2.93 | 217,572 |
| 2025-03-27 | $3.14 | $3.14 | $3.00 | $3.02 | $3.02 | 184,720 |
| 2025-03-26 | $3.20 | $3.22 | $3.14 | $3.18 | $3.18 | 418,982 |
| 2025-03-25 | $3.18 | $3.22 | $3.13 | $3.20 | $3.20 | 258,979 |
| 2025-03-24 | $3.26 | $3.29 | $3.18 | $3.20 | $3.20 | 154,632 |
| 2025-03-21 | $3.12 | $3.29 | $3.08 | $3.22 | $3.22 | 557,682 |
| 2025-03-20 | $3.13 | $3.21 | $3.13 | $3.15 | $3.15 | 124,614 |
| 2025-03-19 | $3.17 | $3.20 | $3.13 | $3.17 | $3.17 | 163,630 |
| 2025-03-18 | $3.09 | $3.18 | $3.05 | $3.17 | $3.17 | 203,034 |
| 2025-03-17 | $3.07 | $3.15 | $3.04 | $3.13 | $3.13 | 222,480 |
| 2025-03-14 | $3.09 | $3.11 | $3.06 | $3.08 | $3.08 | 172,232 |
| 2025-03-13 | $3.12 | $3.21 | $3.03 | $3.06 | $3.06 | 193,371 |
| 2025-03-12 | $2.93 | $3.14 | $2.90 | $3.10 | $3.10 | 332,927 |
| 2025-03-11 | $2.90 | $2.92 | $2.82 | $2.92 | $2.92 | 343,462 |
| 2025-03-10 | $2.96 | $3.02 | $2.88 | $2.92 | $2.92 | 293,717 |
| 2025-03-07 | $2.89 | $3.05 | $2.89 | $2.99 | $2.99 | 374,547 |
| 2025-03-06 | $2.96 | $3.05 | $2.94 | $3.00 | $3.00 | 307,043 |
| 2025-03-05 | $2.97 | $3.03 | $2.92 | $3.01 | $3.01 | 176,881 |
| 2025-03-04 | $2.89 | $3.02 | $2.88 | $2.90 | $2.90 | 517,918 |
| 2025-03-03 | $3.03 | $3.06 | $2.88 | $2.90 | $2.90 | 270,766 |
| 2025-02-28 | $3.07 | $3.09 | $3.01 | $3.03 | $3.03 | 399,002 |
| 2025-02-27 | $3.13 | $3.17 | $3.05 | $3.06 | $3.06 | 449,625 |
| 2025-02-26 | $3.14 | $3.23 | $3.11 | $3.16 | $3.16 | 259,962 |
| 2025-02-25 | $3.12 | $3.17 | $3.10 | $3.14 | $3.14 | 288,419 |
| 2025-02-24 | $3.11 | $3.22 | $3.06 | $3.14 | $3.14 | 249,468 |
| 2025-02-21 | $3.19 | $3.19 | $3.05 | $3.09 | $3.09 | 309,138 |
| 2025-02-20 | $3.09 | $3.17 | $3.09 | $3.14 | $3.14 | 176,936 |
| 2025-02-19 | $3.08 | $3.14 | $3.04 | $3.09 | $3.09 | 177,081 |
| 2025-02-18 | $3.10 | $3.24 | $3.09 | $3.10 | $3.10 | 325,155 |
| 2025-02-14 | $3.12 | $3.25 | $3.12 | $3.15 | $3.15 | 203,336 |
| 2025-02-13 | $3.13 | $3.18 | $3.09 | $3.11 | $3.11 | 275,608 |
| 2025-02-12 | $2.94 | $3.21 | $2.94 | $3.11 | $3.11 | 366,299 |
| 2025-02-11 | $3.01 | $3.08 | $2.98 | $2.99 | $2.99 | 432,626 |
| 2025-02-10 | $3.03 | $3.08 | $2.96 | $3.04 | $3.04 | 213,612 |
| 2025-02-07 | $3.08 | $3.13 | $2.98 | $2.98 | $2.98 | 238,501 |
| 2025-02-06 | $3.12 | $3.16 | $3.06 | $3.10 | $3.10 | 190,919 |
| 2025-02-05 | $2.94 | $3.16 | $2.94 | $3.12 | $3.12 | 844,193 |
| 2025-02-04 | $2.90 | $2.98 | $2.90 | $2.97 | $2.97 | 241,845 |
| 2025-02-03 | $2.98 | $3.04 | $2.91 | $2.92 | $2.92 | 382,871 |
| 2025-01-31 | $3.04 | $3.09 | $2.97 | $3.06 | $3.06 | 264,000 |
| 2025-01-30 | $3.00 | $3.15 | $2.96 | $2.99 | $2.99 | 498,914 |
| 2025-01-29 | $3.09 | $3.12 | $2.97 | $3.00 | $3.00 | 420,803 |
| 2025-01-28 | $3.16 | $3.16 | $3.06 | $3.10 | $3.10 | 367,186 |
| 2025-01-27 | $3.14 | $3.20 | $3.10 | $3.15 | $3.15 | 306,058 |
| 2025-01-24 | $3.10 | $3.22 | $3.06 | $3.16 | $3.16 | 350,625 |
| 2025-01-23 | $3.08 | $3.18 | $3.05 | $3.10 | $3.10 | 482,521 |
| 2025-01-22 | $3.25 | $3.25 | $3.11 | $3.12 | $3.12 | 514,170 |
| 2025-01-21 | $3.37 | $3.39 | $3.24 | $3.24 | $3.24 | 320,450 |
| 2025-01-17 | $3.40 | $3.49 | $3.36 | $3.37 | $3.37 | 337,674 |
| 2025-01-16 | $3.31 | $3.41 | $3.27 | $3.33 | $3.33 | 406,557 |
| 2025-01-15 | $3.24 | $3.32 | $3.16 | $3.32 | $3.32 | 679,697 |
| 2025-01-14 | $3.21 | $3.25 | $3.11 | $3.15 | $3.15 | 424,731 |
| 2025-01-13 | $3.22 | $3.27 | $3.12 | $3.20 | $3.20 | 766,660 |
| 2025-01-10 | $3.33 | $3.37 | $3.23 | $3.27 | $3.27 | 596,299 |
| 2025-01-08 | $3.35 | $3.42 | $3.33 | $3.34 | $3.34 | 356,810 |
| 2025-01-07 | $3.37 | $3.51 | $3.34 | $3.36 | $3.36 | 382,712 |
| 2025-01-06 | $3.52 | $3.52 | $3.37 | $3.40 | $3.40 | 583,633 |
| 2025-01-03 | $3.46 | $3.60 | $3.46 | $3.52 | $3.52 | 282,224 |
| 2025-01-02 | $3.38 | $3.54 | $3.37 | $3.42 | $3.42 | 365,939 |
| 2024-12-31 | $3.33 | $3.40 | $3.33 | $3.35 | $3.35 | 326,618 |
| 2024-12-30 | $3.30 | $3.38 | $3.27 | $3.33 | $3.33 | 410,083 |
| 2024-12-27 | $3.27 | $3.36 | $3.23 | $3.33 | $3.33 | 640,959 |
| 2024-12-26 | $3.23 | $3.29 | $3.19 | $3.29 | $3.29 | 333,255 |
| 2024-12-24 | $3.22 | $3.28 | $3.20 | $3.25 | $3.25 | 174,762 |
| 2024-12-23 | $3.19 | $3.30 | $3.19 | $3.24 | $3.24 | 403,144 |
| 2024-12-20 | $3.12 | $3.32 | $3.11 | $3.19 | $3.19 | 1,242,722 |
| 2024-12-19 | $3.16 | $3.23 | $3.10 | $3.13 | $3.13 | 1,377,841 |
| 2024-12-18 | $3.15 | $3.27 | $3.11 | $3.16 | $3.16 | 477,947 |
| 2024-12-17 | $3.12 | $3.17 | $3.04 | $3.16 | $3.16 | 517,029 |
| 2024-12-16 | $3.20 | $3.24 | $3.09 | $3.10 | $3.10 | 1,587,735 |
| 2024-12-13 | $2.93 | $2.97 | $2.88 | $2.93 | $2.93 | 256,573 |
| 2024-12-12 | $2.96 | $3.08 | $2.91 | $2.95 | $2.95 | 300,845 |
| 2024-12-11 | $2.90 | $2.99 | $2.88 | $2.96 | $2.96 | 257,799 |
| 2024-12-10 | $3.01 | $3.03 | $2.75 | $2.94 | $2.94 | 909,469 |
| 2024-12-09 | $2.94 | $3.07 | $2.89 | $3.02 | $3.02 | 303,878 |
| 2024-12-06 | $2.94 | $2.94 | $2.87 | $2.94 | $2.94 | 308,589 |
| 2024-12-05 | $3.07 | $3.11 | $2.86 | $2.93 | $2.93 | 494,680 |
| 2024-12-04 | $3.50 | $3.50 | $3.11 | $3.12 | $3.12 | 653,286 |
| 2024-12-03 | $3.49 | $3.50 | $3.46 | $3.48 | $3.48 | 152,760 |
| 2024-12-02 | $3.40 | $3.54 | $3.38 | $3.50 | $3.50 | 140,741 |
| 2024-11-29 | $3.37 | $3.49 | $3.34 | $3.42 | $3.42 | 119,282 |
| 2024-11-27 | $3.37 | $3.50 | $3.37 | $3.46 | $3.46 | 240,692 |
| 2024-11-26 | $3.38 | $3.40 | $3.27 | $3.30 | $3.30 | 155,441 |
| 2024-11-25 | $3.38 | $3.48 | $3.37 | $3.40 | $3.40 | 183,124 |
| 2024-11-22 | $3.27 | $3.39 | $3.24 | $3.37 | $3.37 | 148,948 |
| 2024-11-21 | $3.17 | $3.26 | $3.16 | $3.25 | $3.25 | 146,044 |
| 2024-11-20 | $3.12 | $3.16 | $3.10 | $3.16 | $3.16 | 182,020 |
| 2024-11-19 | $3.13 | $3.17 | $3.12 | $3.14 | $3.14 | 94,277 |
| 2024-11-18 | $3.22 | $3.32 | $3.16 | $3.17 | $3.17 | 121,373 |
| 2024-11-15 | $3.35 | $3.35 | $3.18 | $3.22 | $3.22 | 313,823 |
| 2024-11-14 | $3.38 | $3.43 | $3.31 | $3.31 | $3.31 | 208,898 |
| 2024-11-13 | $3.39 | $3.48 | $3.35 | $3.35 | $3.35 | 207,985 |
| 2024-11-12 | $3.38 | $3.43 | $3.32 | $3.33 | $3.33 | 265,329 |
| 2024-11-11 | $3.50 | $3.55 | $3.33 | $3.36 | $3.36 | 243,701 |
| 2024-11-08 | $3.49 | $3.57 | $3.43 | $3.50 | $3.50 | 170,075 |
| 2024-11-07 | $3.51 | $3.60 | $3.42 | $3.44 | $3.44 | 282,101 |
| 2024-11-06 | $3.45 | $3.62 | $3.43 | $3.58 | $3.58 | 380,581 |
| 2024-11-05 | $3.32 | $3.37 | $3.29 | $3.36 | $3.36 | 93,537 |
| 2024-11-04 | $3.27 | $3.41 | $3.25 | $3.35 | $3.35 | 137,566 |
| 2024-11-01 | $3.28 | $3.31 | $3.25 | $3.29 | $3.29 | 78,569 |
| 2024-10-31 | $3.28 | $3.31 | $3.22 | $3.24 | $3.24 | 193,233 |
| 2024-10-30 | $3.45 | $3.45 | $3.28 | $3.28 | $3.28 | 125,239 |
| 2024-10-29 | $3.40 | $3.43 | $3.34 | $3.39 | $3.39 | 119,383 |
| 2024-10-28 | $3.36 | $3.48 | $3.36 | $3.42 | $3.42 | 115,346 |
| 2024-10-25 | $3.42 | $3.45 | $3.35 | $3.35 | $3.35 | 86,513 |
| 2024-10-24 | $3.49 | $3.53 | $3.30 | $3.38 | $3.38 | 154,742 |
| 2024-10-23 | $3.53 | $3.56 | $3.40 | $3.48 | $3.48 | 99,896 |
| 2024-10-22 | $3.56 | $3.60 | $3.51 | $3.56 | $3.56 | 52,247 |
| 2024-10-21 | $3.82 | $3.86 | $3.59 | $3.59 | $3.59 | 180,502 |
| 2024-10-18 | $3.74 | $3.84 | $3.70 | $3.82 | $3.82 | 157,555 |
| 2024-10-17 | $3.79 | $3.80 | $3.71 | $3.73 | $3.73 | 116,099 |
| 2024-10-16 | $3.60 | $3.80 | $3.55 | $3.77 | $3.77 | 250,249 |
| 2024-10-15 | $3.51 | $3.64 | $3.49 | $3.55 | $3.55 | 176,854 |
| 2024-10-14 | $3.48 | $3.55 | $3.44 | $3.53 | $3.53 | 173,678 |
| 2024-10-11 | $3.38 | $3.48 | $3.38 | $3.48 | $3.48 | 141,165 |
| 2024-10-10 | $3.40 | $3.40 | $3.31 | $3.34 | $3.34 | 99,618 |
| 2024-10-09 | $3.42 | $3.43 | $3.37 | $3.40 | $3.40 | 112,912 |
| 2024-10-08 | $3.41 | $3.48 | $3.39 | $3.41 | $3.41 | 120,688 |
| 2024-10-07 | $3.44 | $3.48 | $3.38 | $3.41 | $3.41 | 88,347 |
| 2024-10-04 | $3.40 | $3.49 | $3.39 | $3.46 | $3.46 | 121,430 |
| 2024-10-03 | $3.37 | $3.38 | $3.30 | $3.33 | $3.33 | 136,226 |
| 2024-10-02 | $3.34 | $3.41 | $3.31 | $3.37 | $3.37 | 141,204 |
| 2024-10-01 | $3.38 | $3.39 | $3.30 | $3.33 | $3.33 | 194,226 |
| 2024-09-30 | $3.41 | $3.48 | $3.34 | $3.35 | $3.35 | 187,137 |
| 2024-09-27 | $3.49 | $3.54 | $3.44 | $3.44 | $3.44 | 140,453 |
| 2024-09-26 | $3.50 | $3.51 | $3.40 | $3.44 | $3.44 | 173,390 |
| 2024-09-25 | $3.48 | $3.53 | $3.40 | $3.43 | $3.43 | 158,692 |
| 2024-09-24 | $3.46 | $3.57 | $3.42 | $3.50 | $3.50 | 176,479 |
| 2024-09-23 | $3.66 | $3.71 | $3.45 | $3.45 | $3.45 | 194,026 |
| 2024-09-20 | $3.71 | $3.80 | $3.62 | $3.67 | $3.67 | 806,657 |
| 2024-09-19 | $4.00 | $4.02 | $3.78 | $3.82 | $3.82 | 262,364 |
| 2024-09-18 | $4.00 | $4.10 | $3.92 | $3.99 | $3.99 | 442,746 |
| 2024-09-17 | $3.90 | $4.15 | $3.82 | $4.02 | $4.02 | 423,458 |
| 2024-09-16 | $3.87 | $3.98 | $3.86 | $3.89 | $3.89 | 211,449 |
| 2024-09-13 | $3.60 | $3.89 | $3.60 | $3.87 | $3.87 | 870,831 |
| 2024-09-12 | $3.70 | $3.72 | $3.65 | $3.67 | $3.67 | 122,045 |
| 2024-09-11 | $3.65 | $3.71 | $3.64 | $3.67 | $3.67 | 106,223 |
| 2024-09-10 | $3.69 | $3.75 | $3.60 | $3.71 | $3.71 | 115,139 |
| 2024-09-09 | $3.59 | $3.73 | $3.59 | $3.67 | $3.67 | 103,944 |
| 2024-09-06 | $3.62 | $3.68 | $3.52 | $3.60 | $3.60 | 181,947 |
| 2024-09-05 | $3.65 | $3.67 | $3.58 | $3.62 | $3.62 | 81,135 |
| 2024-09-04 | $3.63 | $3.65 | $3.57 | $3.63 | $3.63 | 105,578 |
| 2024-09-03 | $3.79 | $3.83 | $3.63 | $3.63 | $3.63 | 174,938 |
| 2024-08-30 | $3.78 | $3.86 | $3.68 | $3.85 | $3.85 | 261,853 |
| 2024-08-29 | $3.84 | $3.89 | $3.77 | $3.78 | $3.78 | 179,381 |
| 2024-08-28 | $3.82 | $3.87 | $3.76 | $3.80 | $3.80 | 171,148 |
| 2024-08-27 | $3.93 | $3.96 | $3.83 | $3.84 | $3.84 | 106,787 |
| 2024-08-26 | $3.93 | $3.99 | $3.88 | $3.98 | $3.98 | 333,228 |
| 2024-08-23 | $3.81 | $3.95 | $3.80 | $3.90 | $3.90 | 224,118 |
| 2024-08-22 | $3.82 | $3.93 | $3.75 | $3.78 | $3.78 | 240,470 |
| 2024-08-21 | $3.80 | $3.87 | $3.74 | $3.82 | $3.82 | 227,237 |
| 2024-08-20 | $3.80 | $3.85 | $3.73 | $3.80 | $3.80 | 192,216 |
| 2024-08-19 | $3.71 | $3.90 | $3.68 | $3.82 | $3.82 | 312,017 |
| 2024-08-16 | $3.72 | $3.78 | $3.67 | $3.68 | $3.68 | 185,461 |
| 2024-08-15 | $3.71 | $3.78 | $3.65 | $3.74 | $3.74 | 208,020 |
| 2024-08-14 | $3.70 | $3.72 | $3.59 | $3.60 | $3.60 | 186,335 |
| 2024-08-13 | $3.55 | $3.82 | $3.54 | $3.66 | $3.66 | 319,741 |
| 2024-08-12 | $3.37 | $3.43 | $3.34 | $3.35 | $3.35 | 132,999 |
| 2024-08-09 | $3.49 | $3.56 | $3.37 | $3.37 | $3.37 | 146,106 |
| 2024-08-08 | $3.28 | $3.56 | $3.25 | $3.50 | $3.50 | 207,940 |
| 2024-08-07 | $3.31 | $3.38 | $3.24 | $3.27 | $3.27 | 195,826 |
| 2024-08-06 | $3.27 | $3.38 | $3.20 | $3.29 | $3.29 | 120,539 |
| 2024-08-05 | $3.25 | $3.41 | $3.25 | $3.28 | $3.28 | 353,357 |
| 2024-08-02 | $3.55 | $3.63 | $3.43 | $3.45 | $3.45 | 246,431 |
| 2024-08-01 | $3.79 | $3.83 | $3.55 | $3.63 | $3.63 | 246,562 |
| 2024-07-31 | $3.78 | $3.97 | $3.76 | $3.82 | $3.82 | 232,484 |
| 2024-07-30 | $3.80 | $3.83 | $3.73 | $3.82 | $3.82 | 183,069 |
| 2024-07-29 | $3.92 | $3.94 | $3.80 | $3.81 | $3.81 | 121,557 |
| 2024-07-26 | $3.90 | $3.97 | $3.78 | $3.92 | $3.92 | 188,095 |
| 2024-07-25 | $3.80 | $3.93 | $3.75 | $3.90 | $3.90 | 219,695 |
| 2024-07-24 | $3.84 | $3.95 | $3.74 | $3.83 | $3.83 | 197,285 |
| 2024-07-23 | $3.74 | $3.90 | $3.69 | $3.86 | $3.86 | 206,211 |
| 2024-07-22 | $3.61 | $3.78 | $3.54 | $3.77 | $3.77 | 178,735 |
| 2024-07-19 | $3.69 | $3.70 | $3.56 | $3.57 | $3.57 | 115,455 |
| 2024-07-18 | $3.78 | $3.91 | $3.65 | $3.68 | $3.68 | 129,034 |
| 2024-07-17 | $3.81 | $3.94 | $3.76 | $3.87 | $3.87 | 269,902 |
| 2024-07-16 | $3.57 | $3.85 | $3.54 | $3.84 | $3.84 | 300,560 |
| 2024-07-15 | $3.43 | $3.54 | $3.43 | $3.54 | $3.54 | 256,519 |
| 2024-07-12 | $3.42 | $3.50 | $3.38 | $3.43 | $3.43 | 170,269 |
| 2024-07-11 | $3.22 | $3.45 | $3.22 | $3.37 | $3.37 | 385,833 |
| 2024-07-10 | $3.21 | $3.25 | $3.15 | $3.17 | $3.17 | 179,326 |
| 2024-07-09 | $3.25 | $3.32 | $3.19 | $3.19 | $3.19 | 123,494 |
| 2024-07-08 | $3.26 | $3.34 | $3.19 | $3.28 | $3.28 | 440,282 |
| 2024-07-05 | $3.24 | $3.27 | $3.21 | $3.25 | $3.25 | 171,451 |
| 2024-07-03 | $3.22 | $3.35 | $3.21 | $3.28 | $3.28 | 165,365 |
| 2024-07-02 | $3.37 | $3.37 | $3.22 | $3.23 | $3.23 | 226,467 |
| 2024-07-01 | $3.29 | $3.40 | $3.21 | $3.37 | $3.37 | 253,987 |
| 2024-06-28 | $3.41 | $3.41 | $3.25 | $3.31 | $3.31 | 693,550 |
| 2024-06-27 | $3.37 | $3.42 | $3.35 | $3.38 | $3.38 | 165,910 |
| 2024-06-26 | $3.41 | $3.49 | $3.34 | $3.37 | $3.37 | 264,525 |
| 2024-06-25 | $3.46 | $3.59 | $3.41 | $3.43 | $3.43 | 210,571 |
| 2024-06-24 | $3.44 | $3.56 | $3.41 | $3.49 | $3.49 | 200,414 |
| 2024-06-21 | $3.43 | $3.61 | $3.36 | $3.44 | $3.44 | 641,153 |
| 2024-06-20 | $3.46 | $3.58 | $3.40 | $3.42 | $3.42 | 231,889 |
| 2024-06-18 | $3.52 | $3.65 | $3.49 | $3.49 | $3.49 | 227,132 |
| 2024-06-17 | $3.60 | $3.65 | $3.52 | $3.53 | $3.53 | 387,102 |
| 2024-06-14 | $3.70 | $3.74 | $3.58 | $3.61 | $3.61 | 264,277 |
| 2024-06-13 | $3.78 | $3.85 | $3.69 | $3.70 | $3.70 | 233,693 |
| 2024-06-12 | $3.92 | $3.97 | $3.78 | $3.78 | $3.78 | 283,351 |
| 2024-06-11 | $3.76 | $3.92 | $3.69 | $3.92 | $3.92 | 223,058 |
| 2024-06-10 | $3.68 | $3.94 | $3.65 | $3.79 | $3.79 | 754,470 |
| 2024-06-07 | $3.75 | $3.85 | $3.70 | $3.70 | $3.70 | 162,231 |
| 2024-06-06 | $3.93 | $3.95 | $3.80 | $3.80 | $3.80 | 221,140 |
| 2024-06-05 | $3.80 | $4.01 | $3.80 | $3.96 | $3.96 | 302,650 |
| 2024-06-04 | $3.87 | $3.87 | $3.75 | $3.77 | $3.77 | 129,358 |
| 2024-06-03 | $3.67 | $3.89 | $3.64 | $3.89 | $3.89 | 266,483 |
| 2024-05-31 | $3.62 | $3.71 | $3.62 | $3.67 | $3.67 | 141,116 |
| 2024-05-30 | $3.56 | $3.67 | $3.56 | $3.61 | $3.61 | 167,322 |
| 2024-05-29 | $3.57 | $3.71 | $3.52 | $3.53 | $3.53 | 330,501 |
| 2024-05-28 | $3.68 | $3.70 | $3.58 | $3.61 | $3.61 | 249,849 |
| 2024-05-24 | $3.71 | $3.73 | $3.64 | $3.66 | $3.66 | 148,489 |
| 2024-05-23 | $3.81 | $3.81 | $3.68 | $3.69 | $3.69 | 164,232 |
| 2024-05-22 | $3.61 | $3.86 | $3.60 | $3.82 | $3.82 | 493,535 |
| 2024-05-21 | $3.60 | $3.70 | $3.59 | $3.61 | $3.61 | 167,612 |
| 2024-05-20 | $3.63 | $3.72 | $3.56 | $3.60 | $3.60 | 318,862 |
| 2024-05-17 | $3.72 | $3.76 | $3.65 | $3.65 | $3.65 | 320,359 |
| 2024-05-16 | $3.66 | $3.74 | $3.65 | $3.70 | $3.70 | 523,828 |
| 2024-05-15 | $3.81 | $3.92 | $3.65 | $3.71 | $3.71 | 725,614 |
| 2024-05-14 | $4.05 | $4.14 | $3.93 | $3.96 | $3.96 | 262,738 |
| 2024-05-13 | $3.89 | $4.07 | $3.88 | $4.04 | $4.04 | 200,810 |
| 2024-05-10 | $3.91 | $3.99 | $3.88 | $3.89 | $3.89 | 155,489 |
| 2024-05-09 | $3.92 | $4.02 | $3.89 | $3.93 | $3.93 | 207,864 |
| 2024-05-08 | $3.89 | $3.94 | $3.85 | $3.93 | $3.93 | 127,937 |
| 2024-05-07 | $4.00 | $4.00 | $3.91 | $3.94 | $3.94 | 143,692 |
| 2024-05-06 | $3.96 | $4.00 | $3.89 | $4.00 | $4.00 | 288,222 |
| 2024-05-03 | $3.89 | $3.96 | $3.80 | $3.96 | $3.96 | 164,714 |
| 2024-05-02 | $3.86 | $3.87 | $3.78 | $3.83 | $3.83 | 165,722 |
| 2024-05-01 | $3.73 | $3.94 | $3.72 | $3.85 | $3.85 | 405,230 |
| 2024-04-30 | $3.70 | $3.77 | $3.69 | $3.70 | $3.70 | 227,778 |
| 2024-04-29 | $3.70 | $3.77 | $3.70 | $3.71 | $3.71 | 175,467 |
| 2024-04-26 | $3.71 | $3.72 | $3.65 | $3.71 | $3.71 | 143,066 |
| 2024-04-25 | $3.68 | $3.75 | $3.67 | $3.69 | $3.69 | 174,652 |
| 2024-04-24 | $3.71 | $3.74 | $3.68 | $3.70 | $3.70 | 196,517 |
| 2024-04-23 | $3.68 | $3.82 | $3.68 | $3.73 | $3.73 | 180,547 |
| 2024-04-22 | $3.71 | $3.76 | $3.66 | $3.67 | $3.67 | 345,154 |
| 2024-04-19 | $3.69 | $3.77 | $3.67 | $3.72 | $3.72 | 217,749 |
| 2024-04-18 | $3.70 | $3.76 | $3.68 | $3.70 | $3.70 | 267,759 |
| 2024-04-17 | $3.73 | $3.79 | $3.71 | $3.71 | $3.71 | 251,669 |
| 2024-04-16 | $3.73 | $3.87 | $3.72 | $3.74 | $3.74 | 129,109 |
| 2024-04-15 | $3.78 | $3.86 | $3.72 | $3.76 | $3.76 | 219,443 |
| 2024-04-12 | $3.82 | $3.89 | $3.73 | $3.76 | $3.76 | 171,066 |
| 2024-04-11 | $3.79 | $3.89 | $3.79 | $3.85 | $3.85 | 158,848 |
| 2024-04-10 | $3.73 | $3.78 | $3.73 | $3.77 | $3.77 | 266,678 |
| 2024-04-09 | $3.78 | $3.85 | $3.77 | $3.81 | $3.81 | 116,700 |
| 2024-04-08 | $3.80 | $3.83 | $3.74 | $3.76 | $3.76 | 216,739 |
| 2024-04-05 | $3.86 | $3.90 | $3.81 | $3.81 | $3.81 | 137,985 |
| 2024-04-04 | $3.95 | $4.01 | $3.83 | $3.85 | $3.85 | 275,369 |
| 2024-04-03 | $3.84 | $3.93 | $3.82 | $3.90 | $3.90 | 165,870 |
| 2024-04-02 | $3.93 | $4.00 | $3.87 | $3.87 | $3.87 | 205,599 |
| 2024-04-01 | $4.00 | $4.03 | $3.91 | $4.00 | $4.00 | 321,449 |
| 2024-03-28 | $3.98 | $4.09 | $3.98 | $4.04 | $4.04 | 374,018 |
| 2024-03-27 | $3.91 | $4.05 | $3.87 | $4.00 | $4.00 | 367,403 |
| 2024-03-26 | $3.84 | $3.89 | $3.77 | $3.77 | $3.77 | 242,553 |
| 2024-03-25 | $3.85 | $4.05 | $3.79 | $3.82 | $3.82 | 592,661 |
| 2024-03-22 | $4.10 | $4.14 | $3.98 | $4.06 | $4.06 | 254,730 |
| 2024-03-21 | $3.90 | $4.12 | $3.90 | $4.10 | $4.10 | 1,054,268 |
| 2024-03-20 | $3.76 | $3.99 | $3.71 | $3.95 | $3.95 | 490,321 |
| 2024-03-19 | $4.00 | $4.03 | $3.91 | $3.94 | $3.94 | 1,070,829 |
| 2024-03-18 | $4.02 | $4.03 | $3.88 | $4.00 | $4.00 | 268,788 |
| 2024-03-15 | $3.80 | $4.02 | $3.80 | $4.01 | $4.01 | 614,476 |
| 2024-03-14 | $3.96 | $3.96 | $3.81 | $3.85 | $3.85 | 241,787 |
| 2024-03-13 | $4.00 | $4.06 | $3.98 | $3.99 | $3.99 | 142,873 |
| 2024-03-12 | $4.05 | $4.06 | $3.96 | $4.00 | $4.00 | 208,375 |
| 2024-03-11 | $4.01 | $4.18 | $4.00 | $4.03 | $4.03 | 268,417 |
| 2024-03-08 | $4.09 | $4.12 | $3.96 | $4.00 | $4.00 | 186,282 |
| 2024-03-07 | $4.05 | $4.17 | $4.05 | $4.08 | $4.08 | 332,028 |
| 2024-03-06 | $4.04 | $4.10 | $3.99 | $4.03 | $4.03 | 302,653 |
| 2024-03-05 | $4.00 | $4.02 | $3.85 | $3.99 | $3.99 | 519,138 |
| 2024-03-04 | $4.48 | $4.48 | $4.03 | $4.04 | $4.04 | 330,822 |
| 2024-03-01 | $4.32 | $4.56 | $4.32 | $4.45 | $4.45 | 429,751 |
| 2024-02-29 | $4.50 | $4.60 | $4.16 | $4.31 | $4.31 | 598,012 |
| 2024-02-28 | $4.55 | $4.55 | $4.26 | $4.37 | $4.37 | 838,843 |
| 2024-02-27 | $4.37 | $4.59 | $4.33 | $4.56 | $4.56 | 373,434 |
| 2024-02-26 | $4.25 | $4.36 | $4.20 | $4.32 | $4.32 | 384,415 |
| 2024-02-23 | $4.05 | $4.21 | $4.00 | $4.20 | $4.20 | 225,088 |
| 2024-02-22 | $4.19 | $4.23 | $4.00 | $4.03 | $4.03 | 322,258 |
| 2024-02-21 | $4.33 | $4.33 | $4.20 | $4.21 | $4.21 | 210,593 |
| 2024-02-20 | $4.12 | $4.35 | $4.11 | $4.33 | $4.33 | 483,837 |
| 2024-02-16 | $4.23 | $4.27 | $4.10 | $4.12 | $4.12 | 412,363 |
| 2024-02-15 | $4.05 | $4.22 | $4.03 | $4.21 | $4.21 | 299,514 |
| 2024-02-14 | $3.89 | $4.04 | $3.88 | $4.02 | $4.02 | 247,634 |
| 2024-02-13 | $4.05 | $4.10 | $3.83 | $3.90 | $3.90 | 362,306 |
| 2024-02-12 | $4.26 | $4.30 | $4.10 | $4.14 | $4.14 | 1,086,772 |
| 2024-02-09 | $4.25 | $4.30 | $4.20 | $4.26 | $4.26 | 351,922 |
| 2024-02-08 | $4.14 | $4.34 | $4.10 | $4.26 | $4.26 | 858,158 |
| 2024-02-07 | $4.31 | $4.31 | $4.07 | $4.15 | $4.15 | 335,564 |
| 2024-02-06 | $4.05 | $4.29 | $4.05 | $4.28 | $4.28 | 782,392 |
| 2024-02-05 | $4.06 | $4.12 | $3.98 | $4.09 | $4.09 | 388,997 |
| 2024-02-02 | $4.16 | $4.21 | $3.91 | $4.12 | $4.12 | 532,051 |
| 2024-02-01 | $3.83 | $4.27 | $3.83 | $4.22 | $4.22 | 1,040,826 |
| 2024-01-31 | $4.06 | $4.33 | $4.05 | $4.16 | $4.16 | 781,981 |
| 2024-01-30 | $3.90 | $4.09 | $3.84 | $4.07 | $4.07 | 891,947 |
| 2024-01-29 | $3.82 | $3.95 | $3.72 | $3.93 | $3.93 | 354,234 |
| 2024-01-26 | $3.80 | $3.88 | $3.74 | $3.84 | $3.84 | 427,445 |
| 2024-01-25 | $3.66 | $3.78 | $3.58 | $3.77 | $3.77 | 343,205 |
| 2024-01-24 | $3.80 | $3.81 | $3.57 | $3.60 | $3.60 | 479,320 |
| 2024-01-23 | $3.63 | $3.89 | $3.61 | $3.79 | $3.79 | 994,305 |
| 2024-01-22 | $3.60 | $3.63 | $3.50 | $3.62 | $3.62 | 390,797 |
| 2024-01-19 | $3.58 | $3.61 | $3.50 | $3.57 | $3.57 | 379,275 |
| 2024-01-18 | $3.55 | $3.62 | $3.46 | $3.57 | $3.57 | 367,233 |
| 2024-01-17 | $3.45 | $3.57 | $3.34 | $3.56 | $3.56 | 384,474 |
| 2024-01-16 | $3.60 | $3.60 | $3.41 | $3.42 | $3.42 | 588,801 |
| 2024-01-12 | $3.60 | $3.68 | $3.55 | $3.56 | $3.56 | 398,963 |
| 2024-01-11 | $3.46 | $3.62 | $3.32 | $3.58 | $3.58 | 770,857 |
| 2024-01-10 | $3.46 | $3.52 | $3.33 | $3.35 | $3.35 | 487,661 |
| 2024-01-09 | $3.15 | $3.51 | $3.15 | $3.45 | $3.45 | 1,402,347 |
| 2024-01-08 | $3.08 | $3.15 | $3.03 | $3.10 | $3.10 | 739,554 |
| 2024-01-05 | $3.07 | $3.15 | $3.01 | $3.09 | $3.09 | 285,937 |
| 2024-01-04 | $3.19 | $3.20 | $3.09 | $3.10 | $3.10 | 215,383 |
| 2024-01-03 | $3.21 | $3.26 | $3.15 | $3.16 | $3.16 | 298,195 |
| 2024-01-02 | $3.05 | $3.24 | $3.04 | $3.21 | $3.21 | 417,424 |
| 2023-12-29 | $3.08 | $3.12 | $3.05 | $3.05 | $3.05 | 210,649 |
| 2023-12-28 | $3.12 | $3.18 | $3.08 | $3.10 | $3.10 | 231,238 |
| 2023-12-27 | $3.19 | $3.22 | $3.12 | $3.15 | $3.15 | 260,491 |
| 2023-12-26 | $3.11 | $3.21 | $3.11 | $3.18 | $3.18 | 378,678 |
| 2023-12-22 | $3.13 | $3.22 | $3.13 | $3.15 | $3.15 | 274,337 |
| 2023-12-21 | $3.01 | $3.17 | $3.01 | $3.14 | $3.14 | 335,616 |
| 2023-12-20 | $3.09 | $3.18 | $3.01 | $3.02 | $3.02 | 431,182 |
| 2023-12-19 | $3.03 | $3.16 | $3.00 | $3.13 | $3.13 | 557,172 |
| 2023-12-18 | $2.94 | $3.09 | $2.91 | $3.04 | $3.04 | 530,590 |
| 2023-12-15 | $3.03 | $3.03 | $2.91 | $2.95 | $2.95 | 1,276,848 |
| 2023-12-14 | $3.18 | $3.23 | $2.97 | $2.98 | $2.98 | 651,561 |
| 2023-12-13 | $2.97 | $3.17 | $2.94 | $3.12 | $3.12 | 599,438 |
| 2023-12-12 | $2.90 | $2.98 | $2.88 | $2.96 | $2.96 | 309,585 |
| 2023-12-11 | $2.99 | $2.99 | $2.88 | $2.89 | $2.89 | 452,514 |
| 2023-12-08 | $2.96 | $3.01 | $2.93 | $3.01 | $3.01 | 231,809 |
| 2023-12-07 | $2.96 | $2.96 | $2.88 | $2.94 | $2.94 | 318,720 |
| 2023-12-06 | $3.00 | $3.02 | $2.96 | $2.98 | $2.98 | 262,433 |
| 2023-12-05 | $2.99 | $3.02 | $2.94 | $3.00 | $3.00 | 283,272 |
| 2023-12-04 | $3.08 | $3.15 | $3.00 | $3.01 | $3.01 | 341,503 |
| 2023-12-01 | $2.99 | $3.13 | $2.95 | $3.12 | $3.12 | 407,692 |
| 2023-11-30 | $2.99 | $3.01 | $2.96 | $2.99 | $2.99 | 436,477 |
| 2023-11-29 | $2.91 | $3.02 | $2.91 | $2.95 | $2.95 | 471,154 |
| 2023-11-28 | $2.90 | $2.93 | $2.87 | $2.90 | $2.90 | 458,094 |
| 2023-11-27 | $2.87 | $2.90 | $2.81 | $2.88 | $2.88 | 453,815 |
| 2023-11-24 | $2.84 | $2.89 | $2.83 | $2.85 | $2.85 | 95,064 |
| 2023-11-22 | $2.88 | $2.91 | $2.77 | $2.80 | $2.80 | 447,522 |
| 2023-11-21 | $3.00 | $3.01 | $2.87 | $2.87 | $2.87 | 249,329 |
| 2023-11-20 | $3.03 | $3.09 | $2.97 | $3.01 | $3.01 | 222,372 |
| 2023-11-17 | $2.94 | $3.04 | $2.90 | $3.03 | $3.03 | 356,381 |
| 2023-11-16 | $2.95 | $2.95 | $2.86 | $2.91 | $2.91 | 262,566 |
| 2023-11-15 | $2.99 | $3.09 | $2.94 | $2.95 | $2.95 | 374,044 |
| 2023-11-14 | $2.99 | $3.02 | $2.91 | $3.00 | $3.00 | 580,595 |
| 2023-11-13 | $2.99 | $2.99 | $2.85 | $2.88 | $2.88 | 495,142 |
| 2023-11-10 | $3.00 | $3.00 | $2.89 | $2.90 | $2.90 | 386,220 |
| 2023-11-09 | $3.16 | $3.26 | $2.94 | $2.99 | $2.99 | 520,133 |
| 2023-11-08 | $3.36 | $3.40 | $3.27 | $3.29 | $3.29 | 358,888 |
| 2023-11-07 | $3.23 | $3.36 | $3.17 | $3.35 | $3.35 | 468,515 |
| 2023-11-06 | $3.26 | $3.29 | $3.19 | $3.24 | $3.24 | 303,758 |
| 2023-11-03 | $3.22 | $3.31 | $3.18 | $3.27 | $3.27 | 369,172 |
| 2023-11-02 | $3.12 | $3.23 | $3.04 | $3.14 | $3.14 | 661,851 |
| 2023-11-01 | $3.23 | $3.31 | $3.05 | $3.08 | $3.08 | 844,088 |
| 2023-10-31 | $3.08 | $3.28 | $3.08 | $3.25 | $3.25 | 296,336 |
| 2023-10-30 | $3.10 | $3.15 | $3.05 | $3.10 | $3.10 | 349,019 |
| 2023-10-27 | $3.07 | $3.11 | $3.02 | $3.08 | $3.08 | 327,296 |
| 2023-10-26 | $2.95 | $3.07 | $2.93 | $3.06 | $3.06 | 299,838 |
| 2023-10-25 | $2.95 | $3.01 | $2.91 | $2.96 | $2.96 | 242,753 |
| 2023-10-24 | $2.90 | $3.19 | $2.89 | $2.96 | $2.96 | 1,272,197 |
| 2023-10-23 | $3.10 | $3.10 | $2.85 | $2.90 | $2.90 | 415,108 |
| 2023-10-20 | $2.96 | $2.98 | $2.90 | $2.94 | $2.94 | 290,026 |
| 2023-10-19 | $2.93 | $3.01 | $2.85 | $2.97 | $2.97 | 372,544 |
| 2023-10-18 | $3.04 | $3.04 | $2.93 | $2.93 | $2.93 | 357,180 |
| 2023-10-17 | $3.01 | $3.08 | $2.98 | $3.08 | $3.08 | 379,873 |
| 2023-10-16 | $3.05 | $3.05 | $2.98 | $3.00 | $3.00 | 243,350 |
| 2023-10-13 | $3.04 | $3.04 | $3.00 | $3.03 | $3.03 | 177,260 |
| 2023-10-12 | $3.14 | $3.14 | $2.99 | $3.02 | $3.02 | 304,402 |
| 2023-10-11 | $3.15 | $3.23 | $3.08 | $3.13 | $3.13 | 255,168 |
| 2023-10-10 | $3.01 | $3.16 | $3.01 | $3.15 | $3.15 | 213,099 |
| 2023-10-09 | $2.97 | $3.02 | $2.95 | $3.01 | $3.01 | 253,624 |
| 2023-10-06 | $3.00 | $3.01 | $2.95 | $2.97 | $2.97 | 277,776 |
| 2023-10-05 | $3.01 | $3.06 | $2.99 | $3.01 | $3.01 | 237,195 |
| 2023-10-04 | $3.01 | $3.02 | $2.96 | $3.01 | $3.01 | 257,896 |
| 2023-10-03 | $2.96 | $3.03 | $2.95 | $3.03 | $3.03 | 259,492 |
| 2023-10-02 | $3.00 | $3.02 | $2.88 | $3.00 | $3.00 | 624,936 |
| 2023-09-29 | $3.05 | $3.12 | $2.94 | $3.00 | $3.00 | 1,199,360 |
| 2023-09-28 | $3.07 | $3.11 | $2.98 | $3.04 | $3.04 | 267,719 |
| 2023-09-27 | $3.08 | $3.13 | $3.06 | $3.08 | $3.08 | 345,503 |
| 2023-09-26 | $3.14 | $3.20 | $3.03 | $3.04 | $3.04 | 435,847 |
| 2023-09-25 | $3.20 | $3.23 | $3.14 | $3.15 | $3.15 | 374,154 |
| 2023-09-22 | $3.20 | $3.24 | $3.18 | $3.20 | $3.20 | 252,306 |
| 2023-09-21 | $3.18 | $3.27 | $3.11 | $3.18 | $3.18 | 370,379 |
| 2023-09-20 | $3.27 | $3.27 | $3.18 | $3.18 | $3.18 | 275,033 |
| 2023-09-19 | $3.17 | $3.26 | $3.17 | $3.25 | $3.25 | 275,627 |
| 2023-09-18 | $3.17 | $3.23 | $3.14 | $3.18 | $3.18 | 365,849 |
| 2023-09-15 | $3.27 | $3.29 | $3.10 | $3.18 | $3.18 | 699,145 |
| 2023-09-14 | $3.23 | $3.34 | $3.23 | $3.28 | $3.28 | 257,169 |
| 2023-09-13 | $3.30 | $3.41 | $3.28 | $3.30 | $3.30 | 1,917,391 |
| 2023-09-12 | $3.31 | $3.34 | $3.27 | $3.29 | $3.29 | 214,712 |
| 2023-09-11 | $3.34 | $3.34 | $3.28 | $3.31 | $3.31 | 176,496 |
| 2023-09-08 | $3.26 | $3.32 | $3.26 | $3.31 | $3.31 | 235,673 |
| 2023-09-07 | $3.28 | $3.32 | $3.21 | $3.28 | $3.28 | 283,578 |
| 2023-09-06 | $3.32 | $3.32 | $3.24 | $3.29 | $3.29 | 297,188 |
| 2023-09-05 | $3.32 | $3.39 | $3.29 | $3.30 | $3.30 | 221,279 |
| 2023-09-01 | $3.38 | $3.45 | $3.32 | $3.35 | $3.35 | 284,603 |
| 2023-08-31 | $3.31 | $3.41 | $3.29 | $3.36 | $3.36 | 933,620 |
| 2023-08-30 | $3.35 | $3.39 | $3.30 | $3.32 | $3.32 | 116,692 |
| 2023-08-29 | $3.36 | $3.43 | $3.34 | $3.36 | $3.36 | 183,954 |
| 2023-08-28 | $3.31 | $3.38 | $3.31 | $3.34 | $3.34 | 281,620 |
| 2023-08-25 | $3.33 | $3.42 | $3.30 | $3.31 | $3.31 | 180,819 |
| 2023-08-24 | $3.49 | $3.49 | $3.35 | $3.36 | $3.36 | 218,840 |
| 2023-08-23 | $3.34 | $3.51 | $3.34 | $3.49 | $3.49 | 327,663 |
| 2023-08-22 | $3.38 | $3.42 | $3.30 | $3.32 | $3.32 | 363,515 |
| 2023-08-21 | $3.34 | $3.45 | $3.31 | $3.38 | $3.38 | 207,625 |
| 2023-08-18 | $3.36 | $3.43 | $3.28 | $3.34 | $3.34 | 583,963 |
| 2023-08-17 | $3.36 | $3.46 | $3.34 | $3.40 | $3.40 | 219,240 |
| 2023-08-16 | $3.32 | $3.38 | $3.30 | $3.36 | $3.36 | 253,470 |
| 2023-08-15 | $3.38 | $3.43 | $3.31 | $3.35 | $3.35 | 214,691 |
| 2023-08-14 | $3.31 | $3.41 | $3.26 | $3.38 | $3.38 | 293,888 |
| 2023-08-11 | $3.40 | $3.52 | $3.38 | $3.41 | $3.41 | 202,171 |
| 2023-08-10 | $3.43 | $3.43 | $3.32 | $3.39 | $3.39 | 502,683 |
| 2023-08-09 | $3.50 | $3.64 | $3.46 | $3.54 | $3.54 | 358,536 |
| 2023-08-08 | $3.38 | $3.46 | $3.35 | $3.41 | $3.41 | 236,017 |
| 2023-08-07 | $3.45 | $3.48 | $3.32 | $3.40 | $3.40 | 225,910 |
| 2023-08-04 | $3.51 | $3.59 | $3.42 | $3.47 | $3.47 | 173,822 |
| 2023-08-03 | $3.40 | $3.56 | $3.40 | $3.46 | $3.46 | 229,665 |
| 2023-08-02 | $3.34 | $3.41 | $3.32 | $3.40 | $3.40 | 268,292 |
| 2023-08-01 | $3.45 | $3.45 | $3.32 | $3.41 | $3.41 | 240,277 |
| 2023-07-31 | $3.39 | $3.47 | $3.38 | $3.43 | $3.43 | 184,797 |
| 2023-07-28 | $3.36 | $3.48 | $3.33 | $3.40 | $3.40 | 327,844 |
| 2023-07-27 | $3.44 | $3.45 | $3.32 | $3.33 | $3.33 | 401,688 |
| 2023-07-26 | $3.45 | $3.47 | $3.38 | $3.43 | $3.43 | 244,063 |
| 2023-07-25 | $3.54 | $3.55 | $3.44 | $3.44 | $3.44 | 308,301 |
| 2023-07-24 | $3.65 | $3.70 | $3.54 | $3.55 | $3.55 | 348,689 |
| 2023-07-21 | $3.71 | $3.71 | $3.61 | $3.66 | $3.66 | 307,632 |
| 2023-07-20 | $3.69 | $3.75 | $3.66 | $3.68 | $3.68 | 207,729 |
| 2023-07-19 | $3.70 | $3.79 | $3.66 | $3.67 | $3.67 | 241,736 |
| 2023-07-18 | $3.80 | $3.88 | $3.69 | $3.70 | $3.70 | 231,481 |
| 2023-07-17 | $3.61 | $3.84 | $3.61 | $3.79 | $3.79 | 278,990 |
| 2023-07-14 | $3.75 | $3.76 | $3.60 | $3.64 | $3.64 | 306,701 |
| 2023-07-13 | $3.75 | $3.83 | $3.72 | $3.75 | $3.75 | 368,683 |
| 2023-07-12 | $3.72 | $3.76 | $3.66 | $3.74 | $3.74 | 190,694 |
| 2023-07-11 | $3.70 | $3.77 | $3.68 | $3.69 | $3.69 | 265,584 |
| 2023-07-10 | $3.65 | $3.78 | $3.64 | $3.69 | $3.69 | 340,298 |
| 2023-07-07 | $3.62 | $3.68 | $3.58 | $3.64 | $3.64 | 325,461 |
| 2023-07-06 | $3.69 | $3.70 | $3.59 | $3.61 | $3.61 | 395,751 |
| 2023-07-05 | $3.68 | $3.79 | $3.61 | $3.72 | $3.72 | 515,149 |
| 2023-07-03 | $3.72 | $3.79 | $3.61 | $3.64 | $3.64 | 342,208 |
| 2023-06-30 | $3.77 | $3.82 | $3.73 | $3.74 | $3.74 | 404,108 |
| 2023-06-29 | $3.75 | $3.79 | $3.72 | $3.75 | $3.75 | 502,703 |
| 2023-06-28 | $3.76 | $3.80 | $3.70 | $3.77 | $3.77 | 932,612 |
| 2023-06-27 | $3.81 | $3.84 | $3.71 | $3.81 | $3.81 | 571,089 |
| 2023-06-26 | $3.93 | $3.95 | $3.79 | $3.79 | $3.79 | 354,908 |
| 2023-06-23 | $3.87 | $3.99 | $3.78 | $3.96 | $3.96 | 1,532,778 |
| 2023-06-22 | $4.00 | $4.00 | $3.89 | $3.91 | $3.91 | 515,956 |
| 2023-06-21 | $4.00 | $4.06 | $3.87 | $4.00 | $4.00 | 408,583 |
| 2023-06-20 | $4.12 | $4.12 | $4.03 | $4.04 | $4.04 | 321,738 |
| 2023-06-16 | $4.19 | $4.21 | $4.07 | $4.12 | $4.12 | 689,634 |
| 2023-06-15 | $4.08 | $4.20 | $4.00 | $4.15 | $4.15 | 427,667 |
| 2023-06-14 | $4.20 | $4.24 | $4.09 | $4.09 | $4.09 | 355,507 |
| 2023-06-13 | $4.14 | $4.29 | $4.12 | $4.19 | $4.19 | 426,906 |
| 2023-06-12 | $4.10 | $4.25 | $4.10 | $4.14 | $4.14 | 426,847 |
| 2023-06-09 | $4.26 | $4.26 | $4.10 | $4.11 | $4.11 | 428,783 |
| 2023-06-08 | $4.55 | $4.55 | $4.27 | $4.27 | $4.27 | 355,878 |
| 2023-06-07 | $4.37 | $4.56 | $4.37 | $4.55 | $4.55 | 598,212 |
| 2023-06-06 | $4.30 | $4.44 | $4.25 | $4.39 | $4.39 | 415,169 |
| 2023-06-05 | $4.46 | $4.59 | $4.24 | $4.28 | $4.28 | 643,367 |
| 2023-06-02 | $4.15 | $4.52 | $4.10 | $4.50 | $4.50 | 1,290,963 |
| 2023-06-01 | $4.00 | $4.16 | $3.97 | $4.08 | $4.08 | 651,794 |
| 2023-05-31 | $4.09 | $4.20 | $3.99 | $3.99 | $3.99 | 2,246,706 |
| 2023-05-30 | $4.69 | $4.69 | $4.06 | $4.12 | $4.12 | 1,103,737 |
| 2023-05-26 | $4.61 | $4.72 | $4.53 | $4.68 | $4.68 | 873,410 |
| 2023-05-25 | $4.82 | $4.82 | $4.45 | $4.63 | $4.63 | 1,881,683 |
| 2023-05-24 | $4.98 | $4.98 | $4.77 | $4.81 | $4.81 | 1,257,488 |
| 2023-05-23 | $5.04 | $5.16 | $4.85 | $4.93 | $4.93 | 2,592,358 |
| 2023-05-22 | $4.69 | $5.19 | $4.57 | $5.06 | $5.06 | 6,698,020 |
| 2023-05-19 | $3.64 | $3.73 | $3.58 | $3.70 | $3.70 | 328,425 |
| 2023-05-18 | $3.75 | $3.78 | $3.54 | $3.59 | $3.59 | 362,484 |
| 2023-05-17 | $3.47 | $3.78 | $3.42 | $3.78 | $3.78 | 563,048 |
| 2023-05-16 | $3.41 | $3.49 | $3.36 | $3.46 | $3.46 | 472,068 |
| 2023-05-15 | $3.24 | $3.48 | $3.24 | $3.45 | $3.45 | 1,111,002 |
| 2023-05-12 | $3.31 | $3.31 | $3.19 | $3.25 | $3.25 | 733,470 |
| 2023-05-11 | $3.32 | $3.35 | $3.28 | $3.31 | $3.31 | 592,180 |
| 2023-05-10 | $3.35 | $3.37 | $3.24 | $3.32 | $3.32 | 816,628 |
| 2023-05-09 | $3.30 | $3.35 | $3.20 | $3.31 | $3.31 | 691,407 |
| 2023-05-08 | $3.35 | $3.47 | $3.29 | $3.40 | $3.40 | 567,827 |
| 2023-05-05 | $3.35 | $3.43 | $3.32 | $3.35 | $3.35 | 590,328 |
| 2023-05-04 | $3.23 | $3.38 | $3.22 | $3.33 | $3.33 | 651,500 |
| 2023-05-03 | $3.27 | $3.31 | $3.21 | $3.24 | $3.24 | 785,608 |
| 2023-05-02 | $3.25 | $3.30 | $3.20 | $3.25 | $3.25 | 478,697 |
| 2023-05-01 | $3.29 | $3.34 | $3.21 | $3.26 | $3.26 | 644,443 |
| 2023-04-28 | $3.29 | $3.32 | $3.26 | $3.27 | $3.27 | 462,158 |
| 2023-04-27 | $3.31 | $3.33 | $3.25 | $3.31 | $3.31 | 371,719 |
| 2023-04-26 | $3.30 | $3.33 | $3.25 | $3.31 | $3.31 | 308,501 |
| 2023-04-25 | $3.23 | $3.32 | $3.22 | $3.29 | $3.29 | 533,776 |
| 2023-04-24 | $3.28 | $3.32 | $3.18 | $3.21 | $3.21 | 437,333 |
| 2023-04-21 | $3.25 | $3.33 | $3.25 | $3.28 | $3.28 | 697,155 |
| 2023-04-20 | $3.29 | $3.31 | $3.23 | $3.26 | $3.26 | 495,346 |
| 2023-04-19 | $3.23 | $3.34 | $3.22 | $3.32 | $3.32 | 372,050 |
| 2023-04-18 | $3.37 | $3.37 | $3.20 | $3.25 | $3.25 | 509,659 |
| 2023-04-17 | $3.31 | $3.46 | $3.23 | $3.37 | $3.37 | 416,191 |
| 2023-04-14 | $3.38 | $3.38 | $3.25 | $3.28 | $3.28 | 471,397 |
| 2023-04-13 | $3.29 | $3.40 | $3.29 | $3.37 | $3.37 | 271,667 |
| 2023-04-12 | $3.36 | $3.44 | $3.27 | $3.28 | $3.28 | 253,104 |
| 2023-04-11 | $3.51 | $3.56 | $3.43 | $3.45 | $3.45 | 351,984 |
| 2023-04-10 | $3.38 | $3.54 | $3.28 | $3.49 | $3.49 | 468,062 |
| 2023-04-06 | $3.34 | $3.43 | $3.30 | $3.41 | $3.41 | 332,375 |
| 2023-04-05 | $3.35 | $3.39 | $3.30 | $3.31 | $3.31 | 387,517 |
| 2023-04-04 | $3.43 | $3.43 | $3.28 | $3.36 | $3.36 | 433,915 |
| 2023-04-03 | $3.32 | $3.44 | $3.31 | $3.43 | $3.43 | 327,805 |
| 2023-03-31 | $3.28 | $3.38 | $3.27 | $3.35 | $3.35 | 794,954 |
| 2023-03-30 | $3.27 | $3.31 | $3.20 | $3.27 | $3.27 | 470,509 |
| 2023-03-29 | $3.14 | $3.28 | $3.13 | $3.25 | $3.25 | 592,959 |
| 2023-03-28 | $3.14 | $3.18 | $3.06 | $3.12 | $3.12 | 574,201 |
| 2023-03-27 | $2.98 | $3.18 | $2.98 | $3.16 | $3.16 | 785,030 |
| 2023-03-24 | $2.99 | $3.08 | $2.94 | $3.00 | $3.00 | 857,713 |
| 2023-03-23 | $3.31 | $3.38 | $3.02 | $3.05 | $3.05 | 769,952 |
| 2023-03-22 | $3.44 | $3.49 | $3.29 | $3.30 | $3.30 | 756,320 |
| 2023-03-21 | $3.52 | $3.54 | $3.37 | $3.42 | $3.42 | 1,539,925 |
| 2023-03-20 | $3.77 | $3.77 | $3.36 | $3.50 | $3.50 | 892,726 |
| 2023-03-17 | $3.68 | $3.85 | $3.65 | $3.77 | $3.77 | 1,368,383 |
| 2023-03-16 | $3.65 | $3.73 | $3.37 | $3.68 | $3.68 | 1,021,867 |
| 2023-03-15 | $3.49 | $3.76 | $3.47 | $3.65 | $3.65 | 1,414,278 |
| 2023-03-14 | $3.46 | $3.76 | $3.35 | $3.63 | $3.63 | 1,045,035 |
| 2023-03-13 | $3.24 | $3.40 | $3.15 | $3.37 | $3.37 | 950,740 |
| 2023-03-10 | $3.41 | $3.47 | $3.30 | $3.34 | $3.34 | 503,596 |
| 2023-03-09 | $3.43 | $3.49 | $3.39 | $3.41 | $3.41 | 413,204 |
| 2023-03-08 | $3.36 | $3.46 | $3.30 | $3.42 | $3.42 | 355,876 |
| 2023-03-07 | $3.31 | $3.37 | $3.21 | $3.35 | $3.35 | 510,282 |
| 2023-03-06 | $3.53 | $3.53 | $3.27 | $3.34 | $3.34 | 602,807 |
| 2023-03-03 | $3.44 | $3.60 | $3.42 | $3.53 | $3.53 | 447,722 |
| 2023-03-02 | $3.28 | $3.44 | $3.24 | $3.43 | $3.43 | 505,021 |
| 2023-03-01 | $3.35 | $3.50 | $3.22 | $3.25 | $3.25 | 591,309 |
| 2023-02-28 | $3.56 | $3.61 | $3.47 | $3.54 | $3.54 | 591,933 |
| 2023-02-27 | $3.69 | $3.69 | $3.54 | $3.56 | $3.56 | 380,797 |
| 2023-02-24 | $3.83 | $3.87 | $3.65 | $3.67 | $3.67 | 425,549 |
| 2023-02-23 | $3.98 | $4.02 | $3.85 | $3.87 | $3.87 | 413,541 |
| 2023-02-22 | $4.02 | $4.07 | $3.96 | $3.99 | $3.99 | 335,224 |
| 2023-02-21 | $4.19 | $4.24 | $4.02 | $4.02 | $4.02 | 382,824 |
| 2023-02-17 | $4.11 | $4.26 | $4.04 | $4.25 | $4.25 | 381,893 |
| 2023-02-16 | $4.09 | $4.19 | $4.05 | $4.11 | $4.11 | 325,303 |
| 2023-02-15 | $4.09 | $4.11 | $4.02 | $4.09 | $4.09 | 240,243 |
| 2023-02-14 | $4.21 | $4.22 | $4.05 | $4.07 | $4.07 | 338,852 |
| 2023-02-13 | $4.19 | $4.22 | $4.12 | $4.21 | $4.21 | 350,025 |
| 2023-02-10 | $4.19 | $4.25 | $4.11 | $4.21 | $4.21 | 370,756 |
| 2023-02-09 | $4.40 | $4.42 | $4.18 | $4.18 | $4.18 | 430,012 |
| 2023-02-08 | $4.53 | $4.55 | $4.38 | $4.38 | $4.38 | 328,032 |
| 2023-02-07 | $4.57 | $4.57 | $4.36 | $4.53 | $4.53 | 375,350 |
| 2023-02-06 | $4.49 | $4.65 | $4.49 | $4.55 | $4.55 | 419,349 |
| 2023-02-03 | $4.68 | $4.79 | $4.50 | $4.51 | $4.51 | 883,982 |
| 2023-02-02 | $4.64 | $4.77 | $4.62 | $4.74 | $4.74 | 338,276 |
| 2023-02-01 | $4.60 | $4.71 | $4.49 | $4.62 | $4.62 | 640,007 |
| 2023-01-31 | $4.65 | $4.71 | $4.57 | $4.63 | $4.63 | 455,909 |
| 2023-01-30 | $4.55 | $4.65 | $4.53 | $4.61 | $4.61 | 268,350 |
| 2023-01-27 | $4.55 | $4.64 | $4.53 | $4.60 | $4.60 | 292,559 |
| 2023-01-26 | $4.53 | $4.69 | $4.46 | $4.57 | $4.57 | 280,487 |
| 2023-01-25 | $4.55 | $4.60 | $4.43 | $4.50 | $4.50 | 329,296 |
| 2023-01-24 | $4.64 | $4.66 | $4.55 | $4.55 | $4.55 | 621,910 |
| 2023-01-23 | $4.91 | $4.91 | $4.68 | $4.75 | $4.75 | 468,026 |
| 2023-01-20 | $4.89 | $4.90 | $4.79 | $4.90 | $4.90 | 321,258 |
| 2023-01-19 | $4.76 | $4.85 | $4.66 | $4.83 | $4.83 | 284,386 |
| 2023-01-18 | $4.96 | $5.03 | $4.70 | $4.71 | $4.71 | 253,940 |
| 2023-01-17 | $4.94 | $5.00 | $4.80 | $4.92 | $4.92 | 307,609 |
| 2023-01-13 | $4.90 | $5.06 | $4.88 | $4.93 | $4.93 | 349,078 |
| 2023-01-12 | $4.84 | $4.92 | $4.74 | $4.90 | $4.90 | 277,969 |
| 2023-01-11 | $4.95 | $4.96 | $4.75 | $4.80 | $4.80 | 363,706 |
| 2023-01-10 | $4.70 | $4.98 | $4.70 | $4.97 | $4.97 | 321,122 |
| 2023-01-09 | $4.72 | $4.86 | $4.61 | $4.68 | $4.68 | 463,445 |
| 2023-01-06 | $4.75 | $4.79 | $4.63 | $4.70 | $4.70 | 453,874 |
| 2023-01-05 | $4.71 | $4.74 | $4.62 | $4.69 | $4.69 | 351,548 |
| 2023-01-04 | $4.85 | $4.91 | $4.71 | $4.78 | $4.78 | 196,563 |
| 2023-01-03 | $4.95 | $4.98 | $4.75 | $4.81 | $4.81 | 357,157 |
| 2022-12-30 | $4.59 | $4.84 | $4.58 | $4.81 | $4.81 | 423,667 |
| 2022-12-29 | $4.37 | $4.71 | $4.33 | $4.67 | $4.67 | 596,334 |
| 2022-12-28 | $4.35 | $4.40 | $4.18 | $4.35 | $4.35 | 444,561 |
| 2022-12-27 | $4.61 | $4.64 | $4.37 | $4.37 | $4.37 | 463,263 |
| 2022-12-23 | $4.61 | $4.70 | $4.55 | $4.59 | $4.59 | 280,595 |
| 2022-12-22 | $4.58 | $4.69 | $4.51 | $4.61 | $4.61 | 716,491 |
| 2022-12-21 | $4.58 | $4.67 | $4.54 | $4.58 | $4.58 | 342,314 |
| 2022-12-20 | $4.38 | $4.58 | $4.33 | $4.53 | $4.53 | 686,965 |
| 2022-12-19 | $4.55 | $4.55 | $4.30 | $4.38 | $4.38 | 774,971 |
| 2022-12-16 | $4.35 | $4.75 | $4.33 | $4.61 | $4.61 | 1,341,830 |
| 2022-12-15 | $4.40 | $4.43 | $4.36 | $4.39 | $4.39 | 652,753 |
| 2022-12-14 | $4.49 | $4.56 | $4.40 | $4.41 | $4.41 | 636,693 |
| 2022-12-13 | $4.50 | $4.56 | $4.30 | $4.49 | $4.49 | 541,704 |
| 2022-12-12 | $4.41 | $4.48 | $4.31 | $4.40 | $4.40 | 277,770 |
| 2022-12-09 | $4.52 | $4.59 | $4.38 | $4.39 | $4.39 | 325,011 |
| 2022-12-08 | $4.60 | $4.62 | $4.51 | $4.61 | $4.61 | 238,258 |
| 2022-12-07 | $4.67 | $4.67 | $4.56 | $4.59 | $4.59 | 219,145 |
| 2022-12-06 | $4.66 | $4.74 | $4.58 | $4.66 | $4.66 | 366,175 |
| 2022-12-05 | $4.81 | $4.95 | $4.61 | $4.67 | $4.67 | 270,422 |
| 2022-12-02 | $4.73 | $4.83 | $4.56 | $4.80 | $4.80 | 452,828 |
| 2022-12-01 | $4.69 | $4.93 | $4.69 | $4.78 | $4.78 | 475,645 |
| 2022-11-30 | $4.57 | $4.69 | $4.48 | $4.69 | $4.69 | 565,188 |
| 2022-11-29 | $4.50 | $4.68 | $4.50 | $4.58 | $4.58 | 380,495 |
| 2022-11-28 | $4.67 | $4.75 | $4.54 | $4.57 | $4.57 | 333,647 |
| 2022-11-25 | $4.70 | $4.77 | $4.67 | $4.69 | $4.69 | 120,714 |
| 2022-11-23 | $4.68 | $4.85 | $4.67 | $4.69 | $4.69 | 300,004 |
| 2022-11-22 | $4.53 | $4.76 | $4.45 | $4.71 | $4.71 | 468,223 |
| 2022-11-21 | $4.64 | $4.71 | $4.45 | $4.52 | $4.52 | 386,751 |
| 2022-11-18 | $4.80 | $4.88 | $4.62 | $4.67 | $4.67 | 394,797 |
| 2022-11-17 | $4.77 | $4.84 | $4.61 | $4.66 | $4.66 | 419,743 |
| 2022-11-16 | $5.10 | $5.22 | $4.76 | $4.83 | $4.83 | 496,629 |
| 2022-11-15 | $5.23 | $5.32 | $5.13 | $5.18 | $5.18 | 499,905 |
| 2022-11-14 | $5.13 | $5.23 | $5.05 | $5.10 | $5.10 | 413,085 |
| 2022-11-11 | $5.07 | $5.25 | $5.00 | $5.17 | $5.17 | 613,622 |
| 2022-11-10 | $4.98 | $5.20 | $4.92 | $5.10 | $5.10 | 764,223 |
| 2022-11-09 | $5.23 | $5.23 | $4.73 | $4.74 | $4.74 | 898,474 |
| 2022-11-08 | $6.12 | $6.14 | $5.21 | $5.29 | $5.29 | 1,113,932 |
| 2022-11-07 | $6.09 | $6.21 | $5.75 | $5.87 | $5.87 | 512,330 |
| 2022-11-04 | $6.05 | $6.21 | $5.81 | $6.04 | $6.04 | 1,208,002 |
| 2022-11-03 | $5.95 | $6.14 | $5.81 | $6.05 | $6.05 | 361,291 |
| 2022-11-02 | $6.04 | $6.10 | $5.85 | $5.90 | $5.90 | 581,234 |
| 2022-11-01 | $6.15 | $6.32 | $5.99 | $6.06 | $6.06 | 440,939 |
| 2022-10-31 | $5.90 | $6.25 | $5.78 | $6.00 | $6.00 | 460,855 |
| 2022-10-28 | $5.74 | $5.96 | $5.63 | $5.90 | $5.90 | 354,317 |
| 2022-10-27 | $5.68 | $5.81 | $5.52 | $5.66 | $5.66 | 232,912 |
| 2022-10-26 | $5.58 | $5.77 | $5.52 | $5.61 | $5.61 | 289,323 |
| 2022-10-25 | $5.50 | $5.68 | $5.50 | $5.54 | $5.54 | 289,354 |
| 2022-10-24 | $5.33 | $5.71 | $5.21 | $5.44 | $5.44 | 349,325 |
| 2022-10-21 | $5.39 | $5.44 | $5.25 | $5.32 | $5.32 | 381,419 |
| 2022-10-20 | $5.18 | $5.42 | $5.14 | $5.27 | $5.27 | 271,042 |
| 2022-10-19 | $5.51 | $5.53 | $5.10 | $5.18 | $5.18 | 500,568 |
| 2022-10-18 | $5.59 | $5.74 | $5.53 | $5.59 | $5.59 | 323,154 |
| 2022-10-17 | $5.36 | $5.57 | $5.36 | $5.49 | $5.49 | 505,573 |
| 2022-10-14 | $5.30 | $5.49 | $5.18 | $5.25 | $5.25 | 395,815 |
| 2022-10-13 | $5.14 | $5.34 | $5.04 | $5.26 | $5.26 | 486,723 |
| 2022-10-12 | $5.27 | $5.38 | $5.13 | $5.30 | $5.30 | 428,353 |
| 2022-10-11 | $5.34 | $5.42 | $5.20 | $5.30 | $5.30 | 257,962 |
| 2022-10-10 | $5.40 | $5.45 | $5.25 | $5.38 | $5.38 | 278,812 |
| 2022-10-07 | $5.67 | $5.69 | $5.38 | $5.40 | $5.40 | 373,168 |
| 2022-10-06 | $5.69 | $5.83 | $5.62 | $5.67 | $5.67 | 241,788 |
| 2022-10-05 | $5.73 | $5.86 | $5.56 | $5.73 | $5.73 | 334,630 |
| 2022-10-04 | $5.85 | $6.01 | $5.84 | $5.85 | $5.85 | 394,476 |
| 2022-10-03 | $5.74 | $5.89 | $5.60 | $5.76 | $5.76 | 352,401 |
| 2022-09-30 | $5.59 | $5.88 | $5.57 | $5.69 | $5.69 | 563,469 |
| 2022-09-29 | $5.71 | $5.73 | $5.48 | $5.60 | $5.60 | 353,965 |
| 2022-09-28 | $5.54 | $5.87 | $5.46 | $5.79 | $5.79 | 641,664 |
| 2022-09-27 | $5.56 | $5.76 | $5.41 | $5.49 | $5.49 | 582,068 |
| 2022-09-26 | $5.77 | $6.12 | $5.47 | $5.50 | $5.50 | 1,037,344 |
| 2022-09-23 | $5.88 | $5.95 | $5.61 | $5.80 | $5.80 | 862,511 |
| 2022-09-22 | $6.05 | $6.26 | $5.95 | $5.99 | $5.99 | 610,321 |
| 2022-09-21 | $6.26 | $6.46 | $6.09 | $6.13 | $6.13 | 365,330 |
| 2022-09-20 | $6.22 | $6.39 | $6.10 | $6.26 | $6.26 | 538,990 |
| 2022-09-19 | $6.59 | $6.65 | $6.02 | $6.31 | $6.31 | 659,931 |
| 2022-09-16 | $6.77 | $6.77 | $6.49 | $6.71 | $6.71 | 2,064,653 |
| 2022-09-15 | $6.80 | $7.01 | $6.66 | $6.85 | $6.85 | 446,767 |
| 2022-09-14 | $7.18 | $7.20 | $6.77 | $6.87 | $6.87 | 524,310 |
| 2022-09-13 | $7.65 | $7.83 | $7.10 | $7.17 | $7.17 | 663,772 |
| 2022-09-12 | $7.88 | $8.25 | $7.80 | $7.98 | $7.98 | 326,734 |
| 2022-09-09 | $8.07 | $8.17 | $7.83 | $7.88 | $7.88 | 340,473 |
| 2022-09-08 | $7.75 | $8.26 | $7.68 | $8.03 | $8.03 | 918,961 |
| 2022-09-07 | $7.50 | $7.80 | $7.42 | $7.76 | $7.76 | 617,697 |
| 2022-09-06 | $7.53 | $7.60 | $7.10 | $7.47 | $7.47 | 467,795 |
| 2022-09-02 | $7.60 | $7.60 | $7.36 | $7.45 | $7.45 | 264,095 |
| 2022-09-01 | $7.45 | $7.75 | $7.32 | $7.45 | $7.45 | 487,966 |
| 2022-08-31 | $7.64 | $7.73 | $7.34 | $7.50 | $7.50 | 617,327 |
| 2022-08-30 | $7.75 | $7.91 | $7.42 | $7.60 | $7.60 | 397,074 |
| 2022-08-29 | $7.66 | $7.92 | $7.65 | $7.74 | $7.74 | 326,344 |
| 2022-08-26 | $8.12 | $8.15 | $7.66 | $7.83 | $7.83 | 416,384 |
| 2022-08-25 | $8.25 | $8.27 | $8.05 | $8.15 | $8.15 | 242,347 |
| 2022-08-24 | $8.05 | $8.30 | $8.04 | $8.18 | $8.18 | 156,657 |
| 2022-08-23 | $8.14 | $8.24 | $8.03 | $8.08 | $8.08 | 202,540 |
| 2022-08-22 | $7.99 | $8.27 | $7.93 | $8.11 | $8.11 | 246,964 |
| 2022-08-19 | $8.26 | $8.55 | $8.14 | $8.24 | $8.24 | 412,539 |
| 2022-08-18 | $8.56 | $8.59 | $8.28 | $8.38 | $8.38 | 246,451 |
| 2022-08-17 | $8.53 | $8.68 | $8.40 | $8.56 | $8.56 | 525,928 |
| 2022-08-16 | $8.44 | $8.72 | $8.39 | $8.64 | $8.64 | 295,258 |
| 2022-08-15 | $8.38 | $8.63 | $8.31 | $8.58 | $8.58 | 252,318 |
| 2022-08-12 | $8.25 | $8.54 | $8.23 | $8.41 | $8.41 | 269,519 |
| 2022-08-11 | $8.36 | $8.45 | $8.12 | $8.23 | $8.23 | 380,562 |
| 2022-08-10 | $8.65 | $8.67 | $8.11 | $8.27 | $8.27 | 316,955 |
| 2022-08-09 | $8.82 | $9.79 | $8.33 | $8.48 | $8.48 | 866,196 |
| 2022-08-08 | $8.90 | $8.92 | $8.59 | $8.59 | $8.59 | 484,294 |
| 2022-08-05 | $8.44 | $9.00 | $8.32 | $8.79 | $8.79 | 525,511 |
| 2022-08-04 | $8.48 | $8.54 | $8.20 | $8.45 | $8.45 | 397,536 |
| 2022-08-03 | $8.26 | $8.60 | $8.24 | $8.47 | $8.47 | 299,996 |
| 2022-08-02 | $8.23 | $8.48 | $8.08 | $8.18 | $8.18 | 240,930 |
| 2022-08-01 | $8.22 | $8.42 | $7.97 | $8.29 | $8.29 | 319,345 |
| 2022-07-29 | $8.09 | $8.22 | $7.85 | $8.20 | $8.20 | 259,394 |
| 2022-07-28 | $8.13 | $8.14 | $7.72 | $8.03 | $8.03 | 329,600 |
| 2022-07-27 | $8.17 | $8.27 | $7.96 | $8.11 | $8.11 | 281,800 |
| 2022-07-26 | $8.14 | $8.32 | $7.99 | $8.08 | $8.08 | 167,251 |
| 2022-07-25 | $8.06 | $8.20 | $7.86 | $8.19 | $8.19 | 325,991 |
| 2022-07-22 | $8.37 | $8.37 | $7.84 | $8.00 | $8.00 | 437,940 |
| 2022-07-21 | $8.15 | $8.39 | $8.05 | $8.37 | $8.37 | 263,134 |
| 2022-07-20 | $8.28 | $8.40 | $8.08 | $8.17 | $8.17 | 219,544 |
| 2022-07-19 | $8.12 | $8.34 | $8.07 | $8.24 | $8.24 | 197,391 |
| 2022-07-18 | $7.94 | $8.44 | $7.94 | $8.05 | $8.05 | 293,182 |
| 2022-07-15 | $8.13 | $8.38 | $7.77 | $8.10 | $8.10 | 372,952 |
| 2022-07-14 | $8.36 | $8.43 | $7.96 | $7.99 | $7.99 | 368,390 |
| 2022-07-13 | $8.10 | $8.75 | $8.10 | $8.49 | $8.49 | 710,845 |
| 2022-07-12 | $7.84 | $8.29 | $7.61 | $8.16 | $8.16 | 500,077 |
| 2022-07-11 | $7.78 | $7.94 | $7.58 | $7.83 | $7.83 | 304,810 |
| 2022-07-08 | $7.74 | $7.94 | $7.62 | $7.91 | $7.91 | 339,565 |
| 2022-07-07 | $7.50 | $7.87 | $7.50 | $7.78 | $7.78 | 571,033 |
| 2022-07-06 | $7.49 | $7.82 | $7.42 | $7.47 | $7.47 | 430,703 |
| 2022-07-05 | $7.20 | $7.52 | $7.04 | $7.49 | $7.49 | 362,452 |
| 2022-07-01 | $7.07 | $7.31 | $6.95 | $7.30 | $7.30 | 285,044 |
| 2022-06-30 | $7.18 | $7.30 | $7.04 | $7.10 | $7.10 | 350,499 |
| 2022-06-29 | $7.01 | $7.34 | $6.92 | $7.31 | $7.31 | 504,896 |
| 2022-06-28 | $7.05 | $7.21 | $6.94 | $7.06 | $7.06 | 633,023 |
| 2022-06-27 | $7.15 | $7.24 | $6.85 | $7.12 | $7.12 | 589,463 |
| 2022-06-24 | $6.97 | $7.42 | $6.92 | $7.13 | $7.13 | 2,184,106 |
| 2022-06-23 | $6.81 | $7.19 | $6.81 | $6.94 | $6.94 | 766,308 |
| 2022-06-22 | $6.59 | $7.12 | $6.59 | $6.82 | $6.82 | 893,801 |
| 2022-06-21 | $6.58 | $7.19 | $6.55 | $6.69 | $6.69 | 831,554 |
| 2022-06-17 | $6.35 | $6.62 | $6.35 | $6.50 | $6.50 | 1,604,991 |
| 2022-06-16 | $6.34 | $6.79 | $6.08 | $6.34 | $6.34 | 906,225 |
| 2022-06-15 | $6.70 | $6.87 | $6.52 | $6.60 | $6.60 | 808,032 |
| 2022-06-14 | $6.64 | $6.72 | $6.31 | $6.67 | $6.67 | 1,055,380 |
| 2022-06-13 | $7.40 | $7.51 | $6.62 | $6.63 | $6.63 | 1,081,070 |
| 2022-06-10 | $7.94 | $8.06 | $7.67 | $7.72 | $7.72 | 840,454 |
| 2022-06-09 | $7.96 | $8.20 | $7.84 | $8.14 | $8.14 | 625,035 |
| 2022-06-08 | $8.07 | $8.24 | $7.94 | $8.06 | $8.06 | 1,162,551 |
| 2022-06-07 | $7.87 | $8.13 | $7.74 | $8.08 | $8.08 | 932,978 |
| 2022-06-06 | $8.00 | $8.09 | $7.76 | $7.88 | $7.88 | 737,737 |
| 2022-06-03 | $7.83 | $7.99 | $7.69 | $7.80 | $7.80 | 545,236 |
| 2022-06-02 | $7.43 | $7.99 | $7.38 | $7.87 | $7.87 | 568,622 |
| 2022-06-01 | $7.90 | $7.95 | $7.36 | $7.38 | $7.38 | 1,084,496 |
| 2022-05-31 | $8.11 | $8.18 | $7.75 | $7.88 | $7.88 | 1,784,433 |
| 2022-05-27 | $7.60 | $8.30 | $7.56 | $8.18 | $8.18 | 783,741 |
| 2022-05-26 | $7.42 | $7.79 | $7.36 | $7.56 | $7.56 | 559,824 |
| 2022-05-25 | $7.45 | $7.51 | $7.30 | $7.34 | $7.34 | 702,735 |
| 2022-05-24 | $7.23 | $7.57 | $7.15 | $7.53 | $7.53 | 562,810 |
| 2022-05-23 | $7.49 | $7.53 | $7.24 | $7.30 | $7.30 | 635,381 |
| 2022-05-20 | $7.30 | $7.53 | $7.18 | $7.49 | $7.49 | 608,739 |
| 2022-05-19 | $7.14 | $7.62 | $7.11 | $7.25 | $7.25 | 935,309 |
| 2022-05-18 | $7.11 | $7.48 | $7.00 | $7.14 | $7.14 | 824,369 |
| 2022-05-17 | $7.73 | $7.73 | $7.12 | $7.38 | $7.38 | 745,493 |
| 2022-05-16 | $7.21 | $7.71 | $7.05 | $7.51 | $7.51 | 1,042,005 |
| 2022-05-13 | $6.58 | $7.36 | $6.47 | $7.29 | $7.29 | 1,197,622 |
| 2022-05-12 | $5.89 | $6.44 | $5.66 | $6.43 | $6.43 | 862,627 |
| 2022-05-11 | $5.84 | $6.67 | $5.66 | $6.02 | $6.02 | 1,165,789 |
| 2022-05-10 | $5.55 | $6.01 | $5.38 | $5.86 | $5.86 | 1,345,348 |
| 2022-05-09 | $5.43 | $5.64 | $5.31 | $5.33 | $5.33 | 773,414 |
| 2022-05-06 | $5.62 | $5.70 | $5.31 | $5.52 | $5.52 | 666,039 |
| 2022-05-05 | $6.05 | $6.05 | $5.52 | $5.62 | $5.62 | 454,433 |
| 2022-05-04 | $6.17 | $6.17 | $5.78 | $6.12 | $6.12 | 467,913 |
| 2022-05-03 | $6.13 | $6.33 | $6.05 | $6.17 | $6.17 | 456,352 |
| 2022-05-02 | $5.86 | $6.15 | $5.77 | $6.14 | $6.14 | 460,300 |
| 2022-04-29 | $6.16 | $6.33 | $5.86 | $5.87 | $5.87 | 316,559 |
| 2022-04-28 | $5.99 | $6.23 | $5.81 | $6.16 | $6.16 | 522,461 |
| 2022-04-27 | $5.84 | $6.02 | $5.75 | $5.90 | $5.90 | 606,658 |
| 2022-04-26 | $6.04 | $6.09 | $5.82 | $5.84 | $5.84 | 499,488 |
| 2022-04-25 | $5.85 | $6.14 | $5.83 | $6.13 | $6.13 | 443,011 |
| 2022-04-22 | $6.03 | $6.23 | $5.86 | $5.89 | $5.89 | 526,099 |
| 2022-04-21 | $6.48 | $6.49 | $6.04 | $6.09 | $6.09 | 461,359 |
| 2022-04-20 | $6.41 | $6.45 | $6.19 | $6.34 | $6.34 | 308,134 |
| 2022-04-19 | $6.16 | $6.43 | $6.03 | $6.38 | $6.38 | 410,378 |
| 2022-04-18 | $6.55 | $6.55 | $6.17 | $6.20 | $6.20 | 719,251 |
| 2022-04-14 | $6.70 | $6.71 | $6.50 | $6.59 | $6.59 | 616,848 |
| 2022-04-13 | $6.55 | $6.83 | $6.54 | $6.67 | $6.67 | 478,471 |
| 2022-04-12 | $6.67 | $6.78 | $6.50 | $6.55 | $6.55 | 647,368 |
| 2022-04-11 | $6.55 | $6.68 | $6.43 | $6.57 | $6.57 | 410,405 |
| 2022-04-08 | $6.69 | $6.89 | $6.61 | $6.66 | $6.66 | 354,181 |
| 2022-04-07 | $6.71 | $6.75 | $6.51 | $6.73 | $6.73 | 410,882 |
| 2022-04-06 | $6.73 | $6.81 | $6.53 | $6.70 | $6.70 | 475,892 |
| 2022-04-05 | $7.18 | $7.29 | $6.80 | $6.82 | $6.82 | 552,334 |
| 2022-04-04 | $7.20 | $7.43 | $7.14 | $7.16 | $7.16 | 531,517 |
| 2022-04-01 | $7.22 | $7.39 | $7.06 | $7.10 | $7.10 | 639,496 |
| 2022-03-31 | $7.07 | $7.25 | $7.06 | $7.22 | $7.22 | 689,820 |
| 2022-03-30 | $7.27 | $7.40 | $7.04 | $7.08 | $7.08 | 488,044 |
| 2022-03-29 | $7.06 | $7.43 | $7.06 | $7.30 | $7.30 | 744,790 |
| 2022-03-28 | $6.93 | $7.04 | $6.75 | $6.99 | $6.99 | 532,579 |
| 2022-03-25 | $7.31 | $7.33 | $6.91 | $6.91 | $6.91 | 508,698 |
| 2022-03-24 | $7.33 | $7.35 | $6.84 | $7.28 | $7.28 | 822,333 |
| 2022-03-23 | $7.25 | $7.50 | $7.18 | $7.22 | $7.22 | 776,886 |
| 2022-03-22 | $6.93 | $7.36 | $6.90 | $7.33 | $7.33 | 1,336,597 |
| 2022-03-21 | $7.03 | $7.30 | $6.87 | $6.93 | $6.93 | 1,248,543 |
| 2022-03-18 | $6.59 | $7.13 | $6.58 | $7.08 | $7.08 | 3,003,518 |
| 2022-03-17 | $6.15 | $6.70 | $6.15 | $6.59 | $6.59 | 1,542,325 |
| 2022-03-16 | $5.76 | $6.27 | $5.67 | $6.22 | $6.22 | 1,221,170 |
| 2022-03-15 | $5.67 | $5.73 | $5.43 | $5.69 | $5.69 | 761,685 |
| 2022-03-14 | $5.73 | $5.82 | $5.38 | $5.50 | $5.50 | 1,058,704 |
| 2022-03-11 | $6.14 | $6.15 | $5.79 | $5.79 | $5.79 | 508,392 |
| 2022-03-10 | $6.23 | $6.39 | $5.92 | $6.05 | $6.05 | 926,044 |
| 2022-03-09 | $6.07 | $6.33 | $6.02 | $6.26 | $6.26 | 817,686 |
| 2022-03-08 | $5.76 | $6.20 | $5.67 | $5.97 | $5.97 | 1,223,685 |
| 2022-03-07 | $5.75 | $6.10 | $5.69 | $5.89 | $5.89 | 1,136,167 |
| 2022-03-04 | $6.17 | $6.30 | $5.73 | $5.75 | $5.75 | 828,976 |
| 2022-03-03 | $6.49 | $6.56 | $6.16 | $6.30 | $6.30 | 1,018,003 |
| 2022-03-02 | $6.44 | $6.65 | $6.28 | $6.60 | $6.60 | 1,036,249 |
| 2022-03-01 | $7.00 | $7.32 | $6.07 | $6.46 | $6.46 | 2,817,281 |
| 2022-02-28 | $6.35 | $6.58 | $6.26 | $6.34 | $6.34 | 1,312,180 |
| 2022-02-25 | $6.23 | $6.43 | $6.14 | $6.37 | $6.37 | 743,988 |
| 2022-02-24 | $5.56 | $6.25 | $5.50 | $6.22 | $6.22 | 804,920 |
| 2022-02-23 | $5.93 | $5.98 | $5.78 | $5.80 | $5.80 | 730,456 |
| 2022-02-22 | $5.86 | $6.10 | $5.81 | $5.91 | $5.91 | 1,157,592 |
| 2022-02-18 | $6.00 | $6.23 | $5.88 | $5.92 | $5.92 | 1,383,257 |
| 2022-02-17 | $6.34 | $6.36 | $6.02 | $6.06 | $6.06 | 1,001,201 |
| 2022-02-16 | $6.39 | $6.43 | $6.20 | $6.36 | $6.36 | 585,429 |
| 2022-02-15 | $6.24 | $6.51 | $6.19 | $6.42 | $6.42 | 1,308,689 |
| 2022-02-14 | $6.71 | $6.75 | $6.10 | $6.17 | $6.17 | 1,253,271 |
| 2022-02-11 | $7.01 | $7.25 | $6.67 | $6.74 | $6.74 | 920,094 |
| 2022-02-10 | $7.11 | $7.40 | $6.96 | $7.05 | $7.05 | 1,784,198 |
| 2022-02-09 | $6.97 | $7.39 | $6.92 | $7.11 | $7.11 | 3,978,470 |
| 2022-02-08 | $6.82 | $6.88 | $6.61 | $6.85 | $6.85 | 1,662,136 |
| 2022-02-07 | $6.84 | $7.05 | $6.84 | $6.87 | $6.87 | 537,005 |
| 2022-02-04 | $6.82 | $6.91 | $6.66 | $6.84 | $6.84 | 355,859 |
| 2022-02-03 | $6.89 | $7.11 | $6.76 | $6.80 | $6.80 | 549,223 |
| 2022-02-02 | $7.28 | $7.43 | $7.00 | $7.01 | $7.01 | 623,534 |
| 2022-02-01 | $7.15 | $7.48 | $7.02 | $7.28 | $7.28 | 975,320 |
| 2022-01-31 | $6.83 | $7.14 | $6.80 | $7.14 | $7.14 | 916,671 |
| 2022-01-28 | $6.36 | $6.81 | $6.30 | $6.80 | $6.80 | 1,552,905 |
| 2022-01-27 | $6.69 | $6.85 | $6.37 | $6.43 | $6.43 | 689,129 |
| 2022-01-26 | $6.59 | $6.84 | $6.42 | $6.54 | $6.54 | 1,405,971 |
| 2022-01-25 | $6.52 | $6.81 | $6.36 | $6.51 | $6.51 | 599,140 |
| 2022-01-24 | $6.21 | $6.59 | $6.02 | $6.58 | $6.58 | 1,290,864 |
| 2022-01-21 | $6.81 | $6.92 | $6.44 | $6.44 | $6.44 | 1,351,699 |
| 2022-01-20 | $6.94 | $7.36 | $6.88 | $6.92 | $6.92 | 1,127,954 |
| 2022-01-19 | $6.90 | $7.12 | $6.79 | $6.88 | $6.88 | 1,395,167 |
| 2022-01-18 | $7.14 | $7.29 | $6.89 | $6.90 | $6.90 | 660,484 |
| 2022-01-14 | $7.17 | $7.30 | $7.01 | $7.30 | $7.30 | 1,137,002 |
| 2022-01-13 | $7.59 | $7.77 | $7.27 | $7.30 | $7.30 | 716,094 |
| 2022-01-12 | $7.88 | $7.93 | $7.64 | $7.66 | $7.66 | 575,250 |
| 2022-01-11 | $7.69 | $7.93 | $7.62 | $7.89 | $7.89 | 695,453 |
| 2022-01-10 | $7.93 | $7.93 | $7.38 | $7.68 | $7.68 | 959,969 |
| 2022-01-07 | $7.78 | $7.85 | $7.50 | $7.64 | $7.64 | 1,476,426 |
| 2022-01-06 | $7.80 | $7.95 | $7.24 | $7.76 | $7.76 | 2,004,537 |
| 2022-01-05 | $8.50 | $8.91 | $8.23 | $8.30 | $8.30 | 1,135,794 |
| 2022-01-04 | $9.03 | $9.28 | $8.57 | $8.62 | $8.62 | 972,868 |
| 2022-01-03 | $9.30 | $9.35 | $8.85 | $9.19 | $9.19 | 1,205,792 |
| 2021-12-31 | $9.01 | $9.24 | $8.86 | $8.94 | $8.94 | 599,510 |
| 2021-12-30 | $8.76 | $9.21 | $8.76 | $9.05 | $9.05 | 825,802 |
| 2021-12-29 | $9.04 | $9.18 | $8.69 | $8.82 | $8.82 | 1,038,318 |
| 2021-12-28 | $9.25 | $9.65 | $9.05 | $9.10 | $9.10 | 1,010,033 |
| 2021-12-27 | $9.06 | $9.45 | $8.97 | $9.43 | $9.43 | 1,023,418 |
| 2021-12-23 | $9.00 | $9.21 | $8.92 | $9.11 | $9.11 | 1,219,470 |
| 2021-12-22 | $8.83 | $9.26 | $8.82 | $9.13 | $9.13 | 1,726,276 |
| 2021-12-21 | $8.52 | $8.69 | $8.41 | $8.56 | $8.56 | 1,050,030 |
| 2021-12-20 | $8.55 | $8.77 | $8.31 | $8.55 | $8.55 | 1,574,610 |
| 2021-12-17 | $8.27 | $8.73 | $8.03 | $8.55 | $8.55 | 4,631,388 |
| 2021-12-16 | $8.12 | $8.63 | $8.12 | $8.32 | $8.32 | 1,757,971 |
| 2021-12-15 | $8.12 | $8.12 | $7.46 | $8.00 | $8.00 | 2,187,873 |
| 2021-12-14 | $8.02 | $8.26 | $7.84 | $8.02 | $8.02 | 1,334,212 |
| 2021-12-13 | $8.02 | $8.62 | $8.02 | $8.15 | $8.15 | 1,500,512 |
| 2021-12-10 | $7.94 | $8.23 | $7.84 | $7.97 | $7.97 | 1,075,511 |
| 2021-12-09 | $8.58 | $8.77 | $8.00 | $8.04 | $8.04 | 2,079,508 |
| 2021-12-08 | $8.31 | $8.73 | $8.02 | $8.69 | $8.69 | 1,503,666 |
| 2021-12-07 | $7.85 | $8.46 | $7.85 | $8.25 | $8.25 | 2,512,858 |
| 2021-12-06 | $7.97 | $8.01 | $7.64 | $7.76 | $7.76 | 1,352,600 |
| 2021-12-03 | $8.17 | $8.25 | $7.80 | $8.06 | $8.06 | 1,235,539 |
| 2021-12-02 | $7.69 | $8.15 | $7.69 | $8.11 | $8.11 | 1,580,679 |
| 2021-12-01 | $7.98 | $8.09 | $7.76 | $7.82 | $7.82 | 1,715,952 |
| 2021-11-30 | $7.82 | $8.28 | $7.72 | $8.09 | $8.09 | 1,947,058 |
| 2021-11-29 | $8.20 | $8.29 | $7.77 | $7.84 | $7.84 | 2,263,702 |
| 2021-11-26 | $7.79 | $8.34 | $7.69 | $8.14 | $8.14 | 2,190,822 |
| 2021-11-24 | $7.53 | $7.77 | $7.37 | $7.68 | $7.68 | 4,115,914 |
| 2021-11-23 | $7.91 | $8.02 | $7.44 | $7.67 | $7.67 | 3,806,519 |
| 2021-11-22 | $8.05 | $8.25 | $7.76 | $7.96 | $7.96 | 3,642,572 |
| 2021-11-19 | $8.68 | $8.90 | $8.04 | $8.11 | $8.11 | 4,243,787 |
| 2021-11-18 | $8.41 | $8.68 | $8.13 | $8.62 | $8.62 | 5,920,438 |
| 2021-11-17 | $9.66 | $10.09 | $8.53 | $8.69 | $8.69 | 9,953,684 |
| 2021-11-16 | $11.40 | $11.42 | $11.07 | $11.36 | $11.36 | 1,672,545 |
| 2021-11-15 | $11.32 | $11.72 | $11.12 | $11.50 | $11.50 | 1,563,615 |
| 2021-11-12 | $11.07 | $11.63 | $10.51 | $11.36 | $11.36 | 2,648,520 |
| 2021-11-11 | $10.70 | $10.93 | $10.53 | $10.64 | $10.64 | 1,462,805 |
| 2021-11-10 | $10.87 | $11.50 | $10.58 | $10.67 | $10.67 | 1,225,376 |
| 2021-11-09 | $10.80 | $11.05 | $10.53 | $10.92 | $10.92 | 1,250,152 |
| 2021-11-08 | $10.69 | $11.08 | $10.66 | $10.75 | $10.75 | 1,476,762 |
| 2021-11-05 | $11.36 | $11.37 | $10.28 | $10.81 | $10.81 | 4,416,223 |
| 2021-11-04 | $12.16 | $12.23 | $11.71 | $11.78 | $11.78 | 1,030,209 |
| 2021-11-03 | $11.70 | $12.08 | $11.50 | $11.99 | $11.99 | 1,818,159 |
| 2021-11-02 | $12.09 | $12.13 | $11.30 | $11.72 | $11.72 | 1,840,249 |
| 2021-11-01 | $11.60 | $12.13 | $11.50 | $12.00 | $12.00 | 1,961,032 |
| 2021-10-29 | $11.96 | $12.06 | $11.58 | $11.64 | $11.64 | 1,583,321 |
| 2021-10-28 | $12.23 | $12.39 | $11.86 | $11.96 | $11.96 | 2,774,609 |
| 2021-10-27 | $12.37 | $12.51 | $11.91 | $12.17 | $12.17 | 2,265,005 |
| 2021-10-26 | $12.55 | $12.67 | $12.07 | $12.39 | $12.39 | 3,076,503 |
| 2021-10-25 | $12.62 | $13.22 | $12.50 | $12.72 | $12.72 | 3,634,803 |
| 2021-10-22 | $12.12 | $12.77 | $11.73 | $12.73 | $12.73 | 4,324,602 |
| 2021-10-21 | $12.95 | $13.24 | $12.26 | $12.75 | $12.75 | 7,975,890 |
| 2021-10-20 | $13.83 | $14.42 | $12.66 | $13.24 | $13.24 | 18,402,120 |
| 2021-10-19 | $11.20 | $16.63 | $10.76 | $13.82 | $13.82 | 128,679,797 |
| 2021-10-18 | $39.72 | $41.72 | $38.71 | $40.60 | $40.60 | 2,336,064 |
| 2021-10-15 | $40.41 | $40.79 | $39.16 | $39.28 | $39.28 | 1,161,114 |
| 2021-10-14 | $42.60 | $43.00 | $40.28 | $40.45 | $40.45 | 2,780,238 |
| 2021-10-13 | $38.46 | $41.80 | $38.40 | $41.70 | $41.70 | 2,423,653 |
| 2021-10-12 | $39.08 | $39.26 | $38.00 | $38.39 | $38.39 | 1,159,662 |
| 2021-10-11 | $40.20 | $40.71 | $37.40 | $38.84 | $38.84 | 2,396,778 |
| 2021-10-08 | $40.50 | $43.23 | $39.62 | $40.06 | $40.06 | 2,525,999 |
| 2021-10-07 | $39.99 | $41.78 | $39.31 | $41.03 | $41.03 | 2,451,053 |
| 2021-10-06 | $42.86 | $44.95 | $39.37 | $39.87 | $39.87 | 2,624,556 |
| 2021-10-05 | $44.24 | $44.25 | $40.61 | $42.36 | $42.36 | 3,815,312 |
| 2021-10-04 | $43.17 | $46.91 | $40.20 | $44.59 | $44.59 | 4,987,247 |
| 2021-10-01 | $46.00 | $46.62 | $39.92 | $42.01 | $42.01 | 15,972,120 |
| 2021-09-30 | $32.59 | $38.48 | $32.44 | $35.06 | $35.06 | 4,011,820 |
| 2021-09-29 | $32.20 | $32.58 | $31.00 | $32.13 | $32.13 | 903,141 |
| 2021-09-28 | $33.75 | $33.98 | $31.81 | $32.14 | $32.14 | 1,830,275 |
| 2021-09-27 | $32.49 | $33.86 | $30.61 | $33.76 | $33.76 | 2,132,686 |
| 2021-09-24 | $32.30 | $34.00 | $31.68 | $32.14 | $32.14 | 2,409,127 |
| 2021-09-23 | $31.80 | $32.35 | $30.16 | $31.97 | $31.97 | 1,533,391 |
| 2021-09-22 | $29.00 | $31.75 | $28.99 | $31.57 | $31.57 | 2,269,341 |
| 2021-09-21 | $29.48 | $29.95 | $28.11 | $28.45 | $28.45 | 1,094,515 |
| 2021-09-20 | $27.00 | $31.94 | $26.83 | $28.94 | $28.94 | 4,681,965 |
| 2021-09-17 | $26.95 | $26.95 | $25.88 | $26.23 | $26.23 | 3,180,814 |
| 2021-09-16 | $25.68 | $27.29 | $25.64 | $27.13 | $27.13 | 1,842,067 |
| 2021-09-15 | $27.62 | $27.84 | $25.56 | $25.98 | $25.98 | 1,863,522 |
| 2021-09-14 | $28.06 | $28.39 | $27.56 | $27.72 | $27.72 | 1,163,646 |
| 2021-09-13 | $28.80 | $29.00 | $27.66 | $27.88 | $27.88 | 1,062,988 |
| 2021-09-10 | $28.99 | $29.34 | $28.52 | $28.60 | $28.60 | 912,740 |
| 2021-09-09 | $28.75 | $29.03 | $27.58 | $28.66 | $28.66 | 1,753,972 |
| 2021-09-08 | $29.70 | $29.74 | $27.57 | $27.70 | $27.70 | 1,359,052 |
| 2021-09-07 | $29.16 | $31.27 | $29.05 | $29.67 | $29.67 | 2,171,335 |
| 2021-09-03 | $28.89 | $29.25 | $28.38 | $28.91 | $28.91 | 1,079,325 |
| 2021-09-02 | $28.63 | $29.27 | $28.00 | $29.00 | $29.00 | 825,976 |
| 2021-09-01 | $30.25 | $30.28 | $27.80 | $28.63 | $28.63 | 1,428,369 |
| 2021-08-31 | $30.31 | $30.75 | $29.47 | $29.72 | $29.72 | 1,392,407 |
| 2021-08-30 | $31.35 | $31.66 | $30.05 | $30.50 | $30.50 | 1,231,288 |
| 2021-08-27 | $29.55 | $31.65 | $29.19 | $31.35 | $31.35 | 1,042,591 |
| 2021-08-26 | $30.45 | $30.51 | $28.66 | $29.23 | $29.23 | 1,272,818 |
| 2021-08-25 | $30.00 | $30.72 | $29.31 | $30.55 | $30.55 | 823,329 |
| 2021-08-24 | $30.00 | $30.09 | $29.10 | $29.79 | $29.79 | 1,003,843 |
| 2021-08-23 | $30.14 | $30.25 | $29.27 | $29.77 | $29.77 | 712,445 |
| 2021-08-20 | $29.55 | $30.05 | $28.85 | $29.66 | $29.66 | 684,274 |
| 2021-08-19 | $29.20 | $30.40 | $28.50 | $29.48 | $29.48 | 669,757 |
| 2021-08-18 | $28.93 | $29.69 | $28.53 | $29.21 | $29.21 | 941,363 |
| 2021-08-17 | $27.04 | $28.89 | $26.76 | $28.74 | $28.74 | 729,382 |
| 2021-08-16 | $27.69 | $29.45 | $27.43 | $27.88 | $27.88 | 1,184,632 |
| 2021-08-13 | $31.00 | $31.11 | $26.73 | $27.67 | $27.67 | 1,837,107 |
| 2021-08-12 | $33.40 | $34.47 | $30.43 | $31.11 | $31.11 | 1,460,635 |
| 2021-08-11 | $33.48 | $33.80 | $31.52 | $33.01 | $33.01 | 816,585 |
| 2021-08-10 | $32.63 | $33.06 | $30.21 | $32.91 | $32.91 | 1,188,249 |
| 2021-08-09 | $31.50 | $33.99 | $31.25 | $32.27 | $32.27 | 1,698,795 |
| 2021-08-06 | $28.00 | $31.57 | $27.56 | $31.16 | $31.16 | 1,572,098 |
| 2021-08-05 | $27.15 | $28.15 | $26.51 | $27.90 | $27.90 | 801,248 |
| 2021-08-04 | $27.69 | $27.81 | $26.30 | $26.59 | $26.59 | 769,542 |
| 2021-08-03 | $26.06 | $28.00 | $25.52 | $27.84 | $27.84 | 1,036,918 |
| 2021-08-02 | $26.00 | $27.25 | $25.20 | $26.08 | $26.08 | 648,916 |
| 2021-07-30 | $24.36 | $25.15 | $24.26 | $25.04 | $25.04 | 641,798 |
| 2021-07-29 | $25.03 | $25.27 | $24.27 | $24.35 | $24.35 | 663,796 |
| 2021-07-28 | $26.19 | $26.26 | $24.60 | $25.03 | $25.03 | 1,323,195 |
| 2021-07-27 | $24.45 | $26.13 | $24.28 | $26.05 | $26.05 | 1,127,444 |
| 2021-07-26 | $25.00 | $25.22 | $24.17 | $24.50 | $24.50 | 1,227,336 |
| 2021-07-23 | $25.53 | $25.89 | $24.75 | $25.11 | $25.11 | 463,310 |
| 2021-07-22 | $25.07 | $26.26 | $25.01 | $25.53 | $25.53 | 737,529 |
| 2021-07-21 | $25.02 | $26.20 | $24.85 | $25.22 | $25.22 | 909,510 |
| 2021-07-20 | $24.70 | $25.68 | $23.29 | $25.03 | $25.03 | 1,877,878 |
| 2021-07-19 | $22.72 | $25.24 | $22.38 | $24.90 | $24.90 | 1,493,372 |
| 2021-07-16 | $21.94 | $23.39 | $21.62 | $22.90 | $22.90 | 795,797 |
| 2021-07-15 | $22.93 | $23.07 | $21.10 | $22.01 | $22.01 | 1,121,518 |
| 2021-07-14 | $22.44 | $23.07 | $22.05 | $22.93 | $22.93 | 1,175,672 |
| 2021-07-13 | $23.17 | $23.61 | $22.00 | $22.25 | $22.25 | 1,369,963 |
| 2021-07-12 | $22.98 | $23.41 | $21.87 | $23.29 | $23.29 | 675,657 |
| 2021-07-09 | $22.90 | $23.45 | $22.46 | $22.99 | $22.99 | 349,269 |
| 2021-07-08 | $21.56 | $22.90 | $21.47 | $22.65 | $22.65 | 508,032 |
| 2021-07-07 | $23.94 | $24.00 | $21.96 | $22.10 | $22.10 | 741,657 |
| 2021-07-06 | $23.30 | $24.30 | $22.75 | $24.00 | $24.00 | 2,055,800 |
| 2021-07-02 | $21.50 | $23.45 | $21.20 | $23.28 | $23.28 | 1,523,259 |
| 2021-07-01 | $21.78 | $22.03 | $20.92 | $21.33 | $21.33 | 1,608,182 |
| 2021-06-30 | $26.79 | $27.85 | $21.20 | $21.48 | $21.48 | 4,949,893 |
| 2021-06-29 | $26.20 | $27.21 | $24.10 | $24.41 | $24.41 | 1,631,186 |
| 2021-06-28 | $24.13 | $25.84 | $23.92 | $25.71 | $25.71 | 1,684,416 |
| 2021-06-25 | $23.56 | $24.05 | $23.32 | $23.81 | $23.81 | 7,317,236 |
| 2021-06-24 | $23.21 | $24.21 | $23.21 | $23.42 | $23.42 | 1,368,820 |
| 2021-06-23 | $23.57 | $24.10 | $22.50 | $23.17 | $23.17 | 1,013,571 |
| 2021-06-22 | $24.30 | $24.58 | $23.10 | $23.45 | $23.45 | 1,530,172 |
| 2021-06-21 | $23.35 | $24.41 | $22.62 | $24.15 | $24.15 | 2,130,868 |
| 2021-06-18 | $22.91 | $24.50 | $22.87 | $23.39 | $23.39 | 3,204,157 |
| 2021-06-17 | $23.28 | $26.68 | $21.78 | $22.85 | $22.85 | 3,412,316 |
| 2021-06-16 | $23.56 | $24.01 | $22.49 | $23.48 | $23.48 | 1,380,671 |
| 2021-06-15 | $23.66 | $23.84 | $22.74 | $23.58 | $23.58 | 1,556,741 |
| 2021-06-14 | $23.88 | $24.48 | $23.02 | $23.81 | $23.81 | 1,236,957 |
| 2021-06-11 | $25.37 | $25.45 | $23.14 | $23.76 | $23.76 | 1,005,136 |
| 2021-06-10 | $25.10 | $25.28 | $24.05 | $25.08 | $25.08 | 802,961 |
| 2021-06-09 | $23.85 | $25.57 | $23.82 | $24.51 | $24.51 | 1,360,489 |
| 2021-06-08 | $24.13 | $24.40 | $22.69 | $23.51 | $23.51 | 1,380,545 |
| 2021-06-07 | $21.90 | $24.40 | $21.71 | $23.92 | $23.92 | 1,952,132 |
| 2021-06-04 | $20.68 | $21.71 | $20.24 | $21.53 | $21.53 | 1,167,538 |
| 2021-06-03 | $20.74 | $21.24 | $20.25 | $20.53 | $20.53 | 703,501 |
| 2021-06-02 | $20.58 | $20.95 | $19.82 | $20.57 | $20.57 | 765,901 |
| 2021-06-01 | $20.63 | $20.75 | $19.64 | $20.51 | $20.51 | 551,179 |
| 2021-05-28 | $20.54 | $21.00 | $20.20 | $20.42 | $20.42 | 538,835 |
| 2021-05-27 | $20.39 | $21.17 | $19.90 | $20.55 | $20.55 | 1,391,391 |
| 2021-05-26 | $20.04 | $20.46 | $19.49 | $20.08 | $20.08 | 876,194 |
| 2021-05-25 | $20.92 | $21.39 | $19.47 | $19.52 | $19.52 | 767,137 |
| 2021-05-24 | $22.73 | $22.73 | $20.19 | $20.68 | $20.68 | 745,561 |
| 2021-05-21 | $23.58 | $23.58 | $22.35 | $22.43 | $22.43 | 763,458 |
| 2021-05-20 | $22.07 | $23.56 | $22.00 | $23.37 | $23.37 | 914,313 |
| 2021-05-19 | $23.13 | $23.19 | $21.44 | $21.96 | $21.96 | 841,085 |
| 2021-05-18 | $23.61 | $24.10 | $22.53 | $23.43 | $23.43 | 706,521 |
| 2021-05-17 | $22.81 | $24.10 | $22.65 | $23.50 | $23.50 | 769,134 |
| 2021-05-14 | $20.74 | $24.45 | $20.15 | $22.91 | $22.91 | 1,611,323 |
| 2021-05-13 | $20.05 | $20.32 | $18.72 | $19.22 | $19.22 | 968,817 |
| 2021-05-12 | $20.89 | $21.05 | $19.39 | $19.74 | $19.74 | 558,461 |
| 2021-05-11 | $19.00 | $20.87 | $18.80 | $20.69 | $20.69 | 613,007 |
| 2021-05-10 | $21.50 | $21.82 | $19.45 | $19.63 | $19.63 | 777,638 |
| 2021-05-07 | $21.99 | $23.26 | $21.15 | $21.32 | $21.32 | 1,056,748 |
| 2021-05-06 | $21.15 | $22.33 | $19.70 | $22.02 | $22.02 | 984,205 |
| 2021-05-05 | $21.10 | $22.56 | $20.69 | $21.10 | $21.10 | 1,220,810 |
| 2021-05-04 | $22.40 | $22.69 | $20.90 | $21.08 | $21.08 | 1,392,386 |
| 2021-05-03 | $25.00 | $25.00 | $22.80 | $22.98 | $22.98 | 1,481,991 |
| 2021-04-30 | $26.35 | $26.70 | $24.20 | $24.71 | $24.71 | 1,628,461 |
| 2021-04-29 | $27.07 | $27.19 | $24.65 | $26.38 | $26.38 | 3,336,954 |
| 2021-04-28 | $32.41 | $32.71 | $26.27 | $26.65 | $26.65 | 5,429,874 |
| 2021-04-27 | $36.41 | $37.63 | $33.54 | $33.60 | $33.60 | 1,177,549 |
| 2021-04-26 | $37.00 | $37.64 | $35.95 | $36.46 | $36.46 | 366,334 |
| 2021-04-23 | $39.43 | $39.76 | $35.11 | $36.41 | $36.41 | 523,247 |
| 2021-04-22 | $40.70 | $41.76 | $39.73 | $39.76 | $39.76 | 391,782 |
| 2021-04-21 | $42.37 | $42.37 | $37.88 | $40.71 | $40.71 | 684,536 |
| 2021-04-20 | $44.26 | $46.49 | $40.83 | $42.34 | $42.34 | 309,273 |
| 2021-04-19 | $44.97 | $46.18 | $43.27 | $44.50 | $44.50 | 600,042 |
| 2021-04-16 | $46.02 | $46.95 | $43.72 | $44.94 | $44.94 | 434,410 |
| 2021-04-15 | $54.58 | $55.03 | $45.18 | $46.01 | $46.01 | 962,414 |
| 2021-04-14 | $57.07 | $57.07 | $53.04 | $54.58 | $54.58 | 259,280 |
| 2021-04-13 | $55.46 | $57.86 | $54.57 | $57.22 | $57.22 | 316,738 |
| 2021-04-12 | $57.00 | $57.25 | $53.97 | $55.31 | $55.31 | 259,707 |
| 2021-04-09 | $56.05 | $56.82 | $52.62 | $56.51 | $56.51 | 313,538 |
| 2021-04-08 | $57.72 | $57.72 | $56.06 | $56.79 | $56.79 | 246,633 |
| 2021-04-07 | $59.69 | $59.82 | $55.98 | $57.20 | $57.20 | 314,084 |
| 2021-04-06 | $59.26 | $62.01 | $58.07 | $59.08 | $59.08 | 558,752 |
| 2021-04-05 | $57.86 | $59.00 | $57.32 | $58.71 | $58.71 | 316,966 |
| 2021-04-01 | $62.32 | $63.38 | $56.72 | $57.81 | $57.81 | 367,128 |
| 2021-03-31 | $56.42 | $61.96 | $55.84 | $61.75 | $61.75 | 522,617 |
| 2021-03-30 | $58.82 | $59.67 | $55.38 | $56.23 | $56.23 | 441,024 |
| 2021-03-29 | $59.31 | $60.01 | $56.84 | $58.65 | $58.65 | 334,544 |
| 2021-03-26 | $60.00 | $61.74 | $58.76 | $60.16 | $60.16 | 498,587 |
| 2021-03-25 | $66.20 | $66.75 | $59.42 | $59.95 | $59.95 | 283,055 |
| 2021-03-24 | $68.97 | $68.97 | $65.63 | $67.82 | $67.82 | 427,656 |
| 2021-03-23 | $77.41 | $77.91 | $66.25 | $69.35 | $69.35 | 740,786 |
| 2021-03-22 | $78.69 | $78.69 | $75.93 | $77.35 | $77.35 | 352,176 |
| 2021-03-19 | $75.27 | $79.49 | $75.27 | $78.09 | $78.09 | 392,152 |
| 2021-03-18 | $76.65 | $78.55 | $74.27 | $75.37 | $75.37 | 165,746 |
| 2021-03-17 | $76.20 | $78.65 | $74.62 | $77.41 | $77.41 | 200,889 |
| 2021-03-16 | $69.78 | $78.22 | $69.02 | $77.20 | $77.20 | 215,324 |
| 2021-03-15 | $66.52 | $70.27 | $65.83 | $69.80 | $69.80 | 187,130 |
| 2021-03-12 | $66.79 | $68.37 | $65.19 | $67.86 | $67.86 | 178,954 |
| 2021-03-11 | $64.88 | $67.68 | $64.21 | $67.50 | $67.50 | 207,569 |
| 2021-03-10 | $62.68 | $64.71 | $62.68 | $64.08 | $64.08 | 291,682 |
| 2021-03-09 | $60.48 | $62.69 | $59.87 | $61.70 | $61.70 | 196,086 |
| 2021-03-08 | $59.83 | $62.28 | $58.23 | $58.81 | $58.81 | 465,663 |
| 2021-03-05 | $62.17 | $62.51 | $57.36 | $59.98 | $59.98 | 874,053 |
| 2021-03-04 | $69.98 | $70.80 | $59.84 | $63.04 | $63.04 | 624,115 |
| 2021-03-03 | $73.94 | $73.94 | $70.45 | $70.61 | $70.61 | 328,529 |
| 2021-03-02 | $74.24 | $74.75 | $66.38 | $71.82 | $71.82 | 488,644 |
| 2021-03-01 | $76.00 | $76.00 | $72.65 | $73.77 | $73.77 | 358,200 |
| 2021-02-26 | $79.48 | $83.29 | $74.08 | $75.36 | $75.36 | 408,327 |
| 2021-02-25 | $80.38 | $82.55 | $77.91 | $81.29 | $81.29 | 460,784 |
| 2021-02-24 | $78.22 | $80.72 | $77.08 | $80.00 | $80.00 | 350,697 |
| 2021-02-23 | $82.14 | $82.36 | $69.48 | $76.23 | $76.23 | 271,326 |
| 2021-02-22 | $82.49 | $84.49 | $82.01 | $83.61 | $83.61 | 154,778 |
| 2021-02-19 | $83.79 | $86.00 | $82.81 | $83.63 | $83.63 | 156,443 |
| 2021-02-18 | $86.56 | $87.48 | $82.69 | $83.40 | $83.40 | 136,627 |
| 2021-02-17 | $82.76 | $88.77 | $81.09 | $86.07 | $86.07 | 140,716 |
| 2021-02-16 | $84.00 | $84.48 | $81.11 | $84.15 | $84.15 | 138,071 |
| 2021-02-12 | $88.04 | $89.46 | $80.35 | $82.03 | $82.03 | 203,395 |
| 2021-02-11 | $89.67 | $94.17 | $87.00 | $87.92 | $87.92 | 90,249 |
| 2021-02-10 | $87.77 | $89.39 | $82.84 | $87.83 | $87.83 | 288,938 |
| 2021-02-09 | $89.44 | $89.44 | $83.60 | $87.10 | $87.10 | 432,613 |
| 2021-02-08 | $86.01 | $89.52 | $85.28 | $88.44 | $88.44 | 308,948 |
| 2021-02-05 | $82.41 | $87.11 | $82.41 | $86.06 | $86.06 | 171,731 |
| 2021-02-04 | $88.73 | $90.95 | $79.60 | $81.96 | $81.96 | 246,233 |
| 2021-02-03 | $84.99 | $89.90 | $84.04 | $88.27 | $88.27 | 252,707 |
| 2021-02-02 | $77.43 | $88.94 | $77.01 | $83.82 | $83.82 | 351,440 |
| 2021-02-01 | $76.66 | $79.50 | $72.66 | $75.59 | $75.59 | 232,996 |
| 2021-01-29 | $61.23 | $79.95 | $58.77 | $73.00 | $73.00 | 937,470 |
| 2021-01-28 | $59.39 | $61.19 | $56.87 | $59.14 | $59.14 | 317,504 |
| 2021-01-27 | $55.62 | $60.00 | $54.96 | $58.10 | $58.10 | 160,041 |
| 2021-01-26 | $55.84 | $57.04 | $54.11 | $56.00 | $56.00 | 133,979 |
| 2021-01-25 | $53.93 | $55.77 | $51.99 | $55.39 | $55.39 | 109,788 |
| 2021-01-22 | $53.97 | $54.50 | $51.39 | $54.27 | $54.27 | 110,757 |
| 2021-01-21 | $58.11 | $58.14 | $52.94 | $54.15 | $54.15 | 411,957 |
| 2021-01-20 | $55.40 | $59.46 | $54.78 | $57.85 | $57.85 | 199,262 |
| 2021-01-19 | $54.07 | $55.47 | $53.30 | $55.14 | $55.14 | 255,829 |
| 2021-01-15 | $51.43 | $57.19 | $50.47 | $53.44 | $53.44 | 142,305 |
| 2021-01-14 | $50.27 | $54.46 | $49.49 | $52.10 | $52.10 | 208,292 |
| 2021-01-13 | $45.45 | $50.37 | $44.91 | $50.31 | $50.31 | 163,076 |
| 2021-01-12 | $46.75 | $48.18 | $44.65 | $45.23 | $45.23 | 393,873 |
| 2021-01-11 | $48.99 | $49.66 | $46.01 | $47.04 | $47.04 | 276,599 |
| 2021-01-08 | $45.08 | $48.14 | $44.16 | $48.06 | $48.06 | 272,091 |
| 2021-01-07 | $43.52 | $45.82 | $42.07 | $44.26 | $44.26 | 281,771 |
| 2021-01-06 | $42.17 | $44.39 | $41.21 | $43.38 | $43.38 | 277,439 |
| 2021-01-05 | $41.57 | $42.00 | $39.55 | $41.80 | $41.80 | 272,376 |
| 2021-01-04 | $42.15 | $44.34 | $41.41 | $41.42 | $41.42 | 250,314 |
| 2020-12-31 | $41.87 | $42.21 | $40.10 | $41.78 | $41.78 | 202,350 |
| 2020-12-30 | $39.54 | $41.99 | $39.49 | $41.71 | $41.71 | 181,023 |
| 2020-12-29 | $39.28 | $41.26 | $37.59 | $39.34 | $39.34 | 311,976 |
| 2020-12-28 | $34.50 | $39.46 | $34.50 | $39.09 | $39.09 | 274,642 |
| 2020-12-24 | $34.31 | $35.34 | $33.88 | $34.48 | $34.48 | 66,356 |
| 2020-12-23 | $36.69 | $37.11 | $33.70 | $34.58 | $34.58 | 409,173 |
| 2020-12-22 | $34.94 | $38.22 | $34.15 | $36.21 | $36.21 | 368,541 |
| 2020-12-21 | $33.88 | $34.96 | $31.03 | $34.92 | $34.92 | 288,217 |
| 2020-12-18 | $31.18 | $35.81 | $30.05 | $34.11 | $34.11 | 2,732,942 |
| 2020-12-17 | $30.88 | $31.98 | $30.08 | $31.14 | $31.14 | 364,240 |
| 2020-12-16 | $30.50 | $32.59 | $30.50 | $30.78 | $30.78 | 338,912 |
| 2020-12-15 | $31.42 | $31.60 | $30.00 | $30.71 | $30.71 | 359,439 |
| 2020-12-14 | $29.38 | $32.42 | $29.38 | $31.04 | $31.04 | 254,200 |
| 2020-12-11 | $28.20 | $30.25 | $28.00 | $29.77 | $29.77 | 1,213,221 |
| 2020-12-10 | $27.70 | $28.68 | $27.27 | $28.34 | $28.34 | 99,235 |
| 2020-12-09 | $28.47 | $28.51 | $27.25 | $27.77 | $27.77 | 226,646 |
| 2020-12-08 | $28.48 | $28.48 | $27.16 | $28.13 | $28.13 | 326,555 |
| 2020-12-07 | $29.40 | $29.85 | $28.26 | $28.51 | $28.51 | 150,040 |
| 2020-12-04 | $28.59 | $30.10 | $28.43 | $29.25 | $29.25 | 136,880 |
| 2020-12-03 | $30.74 | $31.30 | $28.03 | $28.14 | $28.14 | 170,724 |
| 2020-12-02 | $31.74 | $32.46 | $30.43 | $30.63 | $30.63 | 160,528 |
| 2020-12-01 | $34.10 | $34.26 | $31.91 | $32.03 | $32.03 | 171,972 |
| 2020-11-30 | $34.50 | $35.00 | $32.92 | $33.32 | $33.32 | 398,191 |
| 2020-11-27 | $34.25 | $34.85 | $33.76 | $34.44 | $34.44 | 187,520 |
| 2020-11-25 | $34.50 | $35.23 | $33.63 | $33.80 | $33.80 | 274,081 |
| 2020-11-24 | $35.76 | $36.65 | $33.64 | $34.07 | $34.07 | 581,746 |
| 2020-11-23 | $33.62 | $34.48 | $32.89 | $33.54 | $33.54 | 272,170 |
| 2020-11-20 | $32.27 | $33.88 | $32.18 | $33.17 | $33.17 | 313,261 |
| 2020-11-19 | $32.24 | $33.88 | $32.00 | $32.55 | $32.55 | 254,382 |
| 2020-11-18 | $33.45 | $34.81 | $31.50 | $32.08 | $32.08 | 381,046 |
| 2020-11-17 | $32.28 | $34.31 | $32.28 | $33.35 | $33.35 | 711,529 |
| 2020-11-16 | $31.96 | $35.35 | $31.69 | $32.46 | $32.46 | 679,585 |
| 2020-11-13 | $29.57 | $34.21 | $29.16 | $32.32 | $32.32 | 432,735 |
| 2020-11-12 | $28.50 | $30.50 | $27.94 | $29.53 | $29.53 | 386,010 |
| 2020-11-11 | $26.90 | $30.02 | $26.90 | $28.25 | $28.25 | 341,000 |
| 2020-11-10 | $26.37 | $28.66 | $25.60 | $26.94 | $26.94 | 446,374 |
| 2020-11-09 | $28.00 | $29.14 | $24.15 | $26.36 | $26.36 | 1,599,871 |
| 2020-11-06 | $33.71 | $35.59 | $33.38 | $34.17 | $34.17 | 660,590 |
| 2020-11-05 | $31.06 | $34.45 | $31.06 | $34.00 | $34.00 | 1,473,077 |
| 2020-11-04 | $28.00 | $31.80 | $27.50 | $31.03 | $31.03 | 861,314 |
| 2020-11-03 | $30.59 | $31.21 | $28.02 | $28.15 | $28.15 | 698,750 |
| 2020-11-02 | $29.94 | $31.45 | $28.00 | $29.74 | $29.74 | 835,372 |
| 2020-10-30 | $27.02 | $32.42 | $27.02 | $30.34 | $30.34 | 3,575,801 |
Atea Pharmaceuticals Inc (AVIR) News Headlines
Recent Atea Pharmaceuticals Inc (AVIR) News
Similar Companies to Atea Pharmaceuticals Inc (AVIR) 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 |