Atreca Inc - Class A (BCEL) Exchange: NASDAQ
Data as of April 23, 2024
$0.08 ($0.00) 1.18%
Atreca Inc - Class A - Daily Information
Click for more stock information on Atreca Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $0.08 |
| Previous Close | $0.08 |
| High | $0.09 |
| Low | $0.08 |
| Adjusted Open | $0.08 |
| Previous Adjusted Close | $0.08 |
| Adjusted High | $0.09 |
| Adjusted Low | $0.08 |
About Atreca Inc - Class A (BCEL)
Atreca Inc Class A
Invest in Atreca Inc - Class A (BCEL)
Historical Stock Data for Atreca Inc - Class A (BCEL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 14,041 |
| 2024-04-18 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 354,467 |
| 2024-04-17 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 52,475 |
| 2024-04-16 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 27,679 |
| 2024-04-15 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 44,496 |
| 2024-04-12 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 49,015 |
| 2024-04-11 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 720,581 |
| 2024-04-10 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 30,068 |
| 2024-04-09 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 820,307 |
| 2024-04-08 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 121,865 |
| 2024-04-05 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 417,564 |
| 2024-04-04 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 483,337 |
| 2024-04-03 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 325,335 |
| 2024-04-02 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 166,710 |
| 2024-04-01 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 166,710 |
| 2024-03-28 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 81,225 |
| 2024-03-27 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 322,044 |
| 2024-03-26 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 334,068 |
| 2024-03-25 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 456,291 |
| 2024-03-22 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 313,674 |
| 2024-03-21 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 860,844 |
| 2024-03-20 | $0.07 | $0.10 | $0.06 | $0.06 | $0.06 | 2,267,641 |
| 2024-03-19 | $0.14 | $0.14 | $0.05 | $0.07 | $0.07 | 2,524,246 |
| 2024-03-18 | $0.18 | $0.19 | $0.15 | $0.15 | $0.15 | 486,220 |
| 2024-03-15 | $0.19 | $0.20 | $0.16 | $0.17 | $0.17 | 602,260 |
| 2024-03-14 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 216,703 |
| 2024-03-13 | $0.17 | $0.20 | $0.17 | $0.19 | $0.19 | 1,084,506 |
| 2024-03-12 | $0.21 | $0.21 | $0.16 | $0.17 | $0.17 | 1,342,239 |
| 2024-03-11 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 394,194 |
| 2024-03-08 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 613,703 |
| 2024-03-07 | $0.23 | $0.23 | $0.21 | $0.23 | $0.23 | 616,718 |
| 2024-03-06 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 476,554 |
| 2024-03-05 | $0.25 | $0.26 | $0.23 | $0.25 | $0.25 | 718,255 |
| 2024-03-04 | $0.25 | $0.28 | $0.25 | $0.25 | $0.25 | 528,174 |
| 2024-03-01 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 442,320 |
| 2024-02-29 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 433,369 |
| 2024-02-28 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 272,950 |
| 2024-02-27 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 702,999 |
| 2024-02-26 | $0.30 | $0.31 | $0.26 | $0.29 | $0.29 | 1,370,099 |
| 2024-02-23 | $0.30 | $0.34 | $0.29 | $0.30 | $0.30 | 920,319 |
| 2024-02-22 | $0.29 | $0.32 | $0.29 | $0.31 | $0.31 | 479,899 |
| 2024-02-21 | $0.30 | $0.32 | $0.29 | $0.29 | $0.29 | 286,034 |
| 2024-02-20 | $0.29 | $0.33 | $0.28 | $0.31 | $0.31 | 628,446 |
| 2024-02-16 | $0.31 | $0.32 | $0.29 | $0.31 | $0.31 | 844,980 |
| 2024-02-15 | $0.30 | $0.33 | $0.30 | $0.32 | $0.32 | 1,430,780 |
| 2024-02-14 | $0.25 | $0.32 | $0.25 | $0.29 | $0.29 | 2,449,574 |
| 2024-02-13 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 684,563 |
| 2024-02-12 | $0.26 | $0.26 | $0.23 | $0.23 | $0.23 | 965,749 |
| 2024-02-09 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 564,634 |
| 2024-02-08 | $0.25 | $0.28 | $0.25 | $0.27 | $0.27 | 491,841 |
| 2024-02-07 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 543,550 |
| 2024-02-06 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 634,712 |
| 2024-02-05 | $0.28 | $0.28 | $0.24 | $0.25 | $0.25 | 1,068,174 |
| 2024-02-02 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 450,520 |
| 2024-02-01 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 1,517,708 |
| 2024-01-31 | $0.29 | $0.31 | $0.29 | $0.29 | $0.29 | 1,408,151 |
| 2024-01-30 | $0.31 | $0.38 | $0.28 | $0.30 | $0.30 | 6,429,942 |
| 2024-01-29 | $0.25 | $0.36 | $0.25 | $0.33 | $0.33 | 13,773,684 |
| 2024-01-26 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 1,176,718 |
| 2024-01-25 | $0.25 | $0.29 | $0.25 | $0.25 | $0.25 | 5,084,867 |
| 2024-01-24 | $0.22 | $0.26 | $0.21 | $0.25 | $0.25 | 4,369,291 |
| 2024-01-23 | $0.25 | $0.26 | $0.22 | $0.22 | $0.22 | 4,527,488 |
| 2024-01-22 | $0.28 | $0.31 | $0.26 | $0.26 | $0.26 | 6,132,707 |
| 2024-01-19 | $0.32 | $0.34 | $0.25 | $0.30 | $0.30 | 8,259,826 |
| 2024-01-18 | $0.30 | $0.39 | $0.29 | $0.31 | $0.31 | 21,973,735 |
| 2024-01-17 | $0.25 | $0.37 | $0.25 | $0.28 | $0.28 | 26,442,638 |
| 2024-01-16 | $0.31 | $0.34 | $0.24 | $0.25 | $0.25 | 15,705,934 |
| 2024-01-12 | $0.26 | $0.44 | $0.20 | $0.36 | $0.36 | 129,080,032 |
| 2024-01-11 | $0.21 | $0.26 | $0.19 | $0.23 | $0.23 | 230,755,045 |
| 2024-01-10 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 9,046,450 |
| 2024-01-09 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 542,290 |
| 2024-01-08 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 1,071,326 |
| 2024-01-05 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 736,406 |
| 2024-01-04 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 912,390 |
| 2024-01-03 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 835,289 |
| 2024-01-02 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,103,761 |
| 2023-12-29 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 2,169,245 |
| 2023-12-28 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 2,036,869 |
| 2023-12-27 | $0.17 | $0.17 | $0.13 | $0.13 | $0.13 | 5,728,236 |
| 2023-12-26 | $0.24 | $0.25 | $0.16 | $0.17 | $0.17 | 10,009,106 |
| 2023-12-22 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 574,871 |
| 2023-12-21 | $0.24 | $0.25 | $0.22 | $0.23 | $0.23 | 656,825 |
| 2023-12-20 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 259,711 |
| 2023-12-19 | $0.24 | $0.27 | $0.24 | $0.24 | $0.24 | 294,202 |
| 2023-12-18 | $0.28 | $0.28 | $0.23 | $0.24 | $0.24 | 420,919 |
| 2023-12-15 | $0.24 | $0.27 | $0.23 | $0.27 | $0.27 | 719,071 |
| 2023-12-14 | $0.23 | $0.25 | $0.22 | $0.25 | $0.25 | 303,937 |
| 2023-12-13 | $0.23 | $0.25 | $0.22 | $0.25 | $0.25 | 494,258 |
| 2023-12-12 | $0.22 | $0.25 | $0.22 | $0.23 | $0.23 | 316,041 |
| 2023-12-11 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 753,562 |
| 2023-12-08 | $0.27 | $0.27 | $0.24 | $0.24 | $0.24 | 1,086,768 |
| 2023-12-07 | $0.23 | $0.32 | $0.23 | $0.26 | $0.26 | 3,269,277 |
| 2023-12-06 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 399,790 |
| 2023-12-05 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 325,318 |
| 2023-12-04 | $0.22 | $0.24 | $0.21 | $0.23 | $0.23 | 604,090 |
| 2023-12-01 | $0.26 | $0.26 | $0.21 | $0.22 | $0.22 | 699,327 |
| 2023-11-30 | $0.22 | $0.26 | $0.21 | $0.22 | $0.22 | 854,033 |
| 2023-11-29 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 427,961 |
| 2023-11-28 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 258,464 |
| 2023-11-27 | $0.21 | $0.25 | $0.21 | $0.22 | $0.22 | 588,175 |
| 2023-11-24 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 165,232 |
| 2023-11-22 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 333,500 |
| 2023-11-21 | $0.23 | $0.25 | $0.21 | $0.21 | $0.21 | 443,292 |
| 2023-11-20 | $0.23 | $0.27 | $0.23 | $0.24 | $0.24 | 840,989 |
| 2023-11-17 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 363,036 |
| 2023-11-16 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 411,691 |
| 2023-11-15 | $0.24 | $0.26 | $0.19 | $0.20 | $0.20 | 1,385,129 |
| 2023-11-14 | $0.24 | $0.28 | $0.24 | $0.26 | $0.26 | 249,151 |
| 2023-11-13 | $0.23 | $0.26 | $0.23 | $0.25 | $0.25 | 188,708 |
| 2023-11-10 | $0.24 | $0.25 | $0.21 | $0.24 | $0.24 | 341,531 |
| 2023-11-09 | $0.26 | $0.27 | $0.24 | $0.24 | $0.24 | 397,231 |
| 2023-11-08 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 457,395 |
| 2023-11-07 | $0.25 | $0.30 | $0.25 | $0.29 | $0.29 | 756,255 |
| 2023-11-06 | $0.25 | $0.29 | $0.25 | $0.26 | $0.26 | 804,264 |
| 2023-11-03 | $0.22 | $0.30 | $0.22 | $0.26 | $0.26 | 1,584,462 |
| 2023-11-02 | $0.22 | $0.24 | $0.21 | $0.22 | $0.22 | 735,425 |
| 2023-11-01 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 1,416,277 |
| 2023-10-31 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 488,181 |
| 2023-10-30 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 511,326 |
| 2023-10-27 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 593,820 |
| 2023-10-26 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 1,130,096 |
| 2023-10-25 | $0.24 | $0.24 | $0.21 | $0.22 | $0.22 | 726,583 |
| 2023-10-24 | $0.23 | $0.25 | $0.22 | $0.22 | $0.22 | 1,029,245 |
| 2023-10-23 | $0.26 | $0.29 | $0.23 | $0.24 | $0.24 | 1,530,152 |
| 2023-10-20 | $0.34 | $0.34 | $0.27 | $0.27 | $0.27 | 3,497,447 |
| 2023-10-19 | $0.29 | $0.42 | $0.27 | $0.37 | $0.37 | 16,199,361 |
| 2023-10-18 | $0.26 | $0.29 | $0.23 | $0.27 | $0.27 | 8,686,178 |
| 2023-10-17 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 1,762,075 |
| 2023-10-16 | $0.33 | $0.33 | $0.25 | $0.28 | $0.28 | 2,318,567 |
| 2023-10-13 | $0.37 | $0.38 | $0.29 | $0.33 | $0.33 | 3,217,275 |
| 2023-10-12 | $0.48 | $0.66 | $0.33 | $0.38 | $0.38 | 63,377,535 |
| 2023-10-11 | $0.24 | $0.26 | $0.22 | $0.24 | $0.24 | 1,661,455 |
| 2023-10-10 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 956,668 |
| 2023-10-09 | $0.23 | $0.23 | $0.21 | $0.23 | $0.23 | 520,325 |
| 2023-10-06 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 137,759 |
| 2023-10-05 | $0.26 | $0.26 | $0.23 | $0.23 | $0.23 | 170,121 |
| 2023-10-04 | $0.24 | $0.26 | $0.23 | $0.25 | $0.25 | 96,712 |
| 2023-10-03 | $0.27 | $0.27 | $0.23 | $0.23 | $0.23 | 115,549 |
| 2023-10-02 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 75,362 |
| 2023-09-29 | $0.28 | $0.29 | $0.26 | $0.26 | $0.26 | 112,096 |
| 2023-09-28 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 117,268 |
| 2023-09-27 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 116,834 |
| 2023-09-26 | $0.27 | $0.30 | $0.25 | $0.26 | $0.26 | 58,135 |
| 2023-09-25 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 266,458 |
| 2023-09-22 | $0.32 | $0.34 | $0.31 | $0.32 | $0.32 | 79,219 |
| 2023-09-21 | $0.33 | $0.37 | $0.31 | $0.33 | $0.33 | 126,988 |
| 2023-09-20 | $0.32 | $0.35 | $0.32 | $0.33 | $0.33 | 130,556 |
| 2023-09-19 | $0.34 | $0.36 | $0.32 | $0.36 | $0.36 | 191,193 |
| 2023-09-18 | $0.33 | $0.36 | $0.33 | $0.36 | $0.36 | 60,664 |
| 2023-09-15 | $0.34 | $0.36 | $0.33 | $0.35 | $0.35 | 80,225 |
| 2023-09-14 | $0.34 | $0.36 | $0.33 | $0.35 | $0.35 | 56,923 |
| 2023-09-13 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 49,744 |
| 2023-09-12 | $0.34 | $0.37 | $0.33 | $0.35 | $0.35 | 126,259 |
| 2023-09-11 | $0.33 | $0.38 | $0.33 | $0.34 | $0.34 | 197,430 |
| 2023-09-08 | $0.35 | $0.35 | $0.32 | $0.34 | $0.34 | 124,937 |
| 2023-09-07 | $0.36 | $0.39 | $0.32 | $0.35 | $0.35 | 271,317 |
| 2023-09-06 | $0.37 | $0.39 | $0.35 | $0.36 | $0.36 | 116,652 |
| 2023-09-05 | $0.36 | $0.40 | $0.36 | $0.36 | $0.36 | 237,536 |
| 2023-09-01 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 97,299 |
| 2023-08-31 | $0.37 | $0.40 | $0.37 | $0.37 | $0.37 | 209,049 |
| 2023-08-30 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 163,338 |
| 2023-08-29 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 102,800 |
| 2023-08-28 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 111,253 |
| 2023-08-25 | $0.38 | $0.38 | $0.33 | $0.35 | $0.35 | 184,427 |
| 2023-08-24 | $0.38 | $0.38 | $0.35 | $0.37 | $0.37 | 180,915 |
| 2023-08-23 | $0.39 | $0.41 | $0.37 | $0.37 | $0.37 | 171,144 |
| 2023-08-22 | $0.39 | $0.41 | $0.39 | $0.39 | $0.39 | 125,251 |
| 2023-08-21 | $0.42 | $0.43 | $0.39 | $0.39 | $0.39 | 154,712 |
| 2023-08-18 | $0.40 | $0.42 | $0.37 | $0.39 | $0.39 | 167,852 |
| 2023-08-17 | $0.39 | $0.43 | $0.39 | $0.40 | $0.40 | 193,767 |
| 2023-08-16 | $0.48 | $0.49 | $0.38 | $0.39 | $0.39 | 484,577 |
| 2023-08-15 | $0.51 | $0.52 | $0.42 | $0.43 | $0.43 | 899,295 |
| 2023-08-14 | $0.60 | $0.63 | $0.51 | $0.51 | $0.51 | 844,584 |
| 2023-08-11 | $0.85 | $0.85 | $0.50 | $0.56 | $0.56 | 2,360,203 |
| 2023-08-10 | $0.90 | $0.90 | $0.86 | $0.88 | $0.88 | 81,295 |
| 2023-08-09 | $0.91 | $0.96 | $0.88 | $0.90 | $0.90 | 84,834 |
| 2023-08-08 | $0.92 | $0.95 | $0.86 | $0.89 | $0.89 | 111,511 |
| 2023-08-07 | $0.98 | $0.98 | $0.85 | $0.91 | $0.91 | 155,464 |
| 2023-08-04 | $0.98 | $1.00 | $0.95 | $0.98 | $0.98 | 64,010 |
| 2023-08-03 | $0.93 | $0.98 | $0.93 | $0.97 | $0.97 | 141,452 |
| 2023-08-02 | $0.97 | $0.97 | $0.92 | $0.93 | $0.93 | 153,648 |
| 2023-08-01 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 74,071 |
| 2023-07-31 | $0.92 | $0.97 | $0.92 | $0.97 | $0.97 | 80,322 |
| 2023-07-28 | $0.92 | $0.96 | $0.88 | $0.92 | $0.92 | 322,532 |
| 2023-07-27 | $0.93 | $0.97 | $0.90 | $0.93 | $0.93 | 173,346 |
| 2023-07-26 | $1.00 | $1.07 | $0.91 | $0.91 | $0.91 | 618,590 |
| 2023-07-25 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 95,145 |
| 2023-07-24 | $1.06 | $1.12 | $1.03 | $1.04 | $1.04 | 115,754 |
| 2023-07-21 | $1.06 | $1.15 | $1.02 | $1.12 | $1.12 | 170,617 |
| 2023-07-20 | $1.08 | $1.08 | $1.02 | $1.06 | $1.06 | 55,633 |
| 2023-07-19 | $0.99 | $1.13 | $0.97 | $1.08 | $1.08 | 242,132 |
| 2023-07-18 | $1.00 | $1.03 | $0.96 | $1.00 | $1.00 | 100,223 |
| 2023-07-17 | $0.98 | $1.01 | $0.97 | $1.00 | $1.00 | 64,119 |
| 2023-07-14 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 44,113 |
| 2023-07-13 | $1.01 | $1.03 | $0.98 | $1.00 | $1.00 | 85,185 |
| 2023-07-12 | $0.96 | $1.01 | $0.96 | $1.00 | $1.00 | 87,622 |
| 2023-07-11 | $0.99 | $1.00 | $0.94 | $0.94 | $0.94 | 175,383 |
| 2023-07-10 | $0.97 | $1.00 | $0.96 | $1.00 | $1.00 | 62,796 |
| 2023-07-07 | $0.93 | $1.00 | $0.93 | $0.98 | $0.98 | 47,789 |
| 2023-07-06 | $0.93 | $0.98 | $0.92 | $0.94 | $0.94 | 113,169 |
| 2023-07-05 | $0.96 | $0.98 | $0.95 | $0.97 | $0.97 | 79,217 |
| 2023-07-03 | $0.97 | $1.00 | $0.95 | $0.97 | $0.97 | 29,403 |
| 2023-06-30 | $1.02 | $1.02 | $0.98 | $0.98 | $0.98 | 45,975 |
| 2023-06-29 | $1.01 | $1.04 | $0.95 | $1.00 | $1.00 | 148,833 |
| 2023-06-28 | $0.93 | $1.04 | $0.93 | $1.01 | $1.01 | 182,473 |
| 2023-06-27 | $0.91 | $0.95 | $0.90 | $0.93 | $0.93 | 120,092 |
| 2023-06-26 | $0.90 | $0.94 | $0.88 | $0.90 | $0.90 | 157,779 |
| 2023-06-23 | $0.96 | $0.96 | $0.88 | $0.93 | $0.93 | 235,284 |
| 2023-06-22 | $0.98 | $1.02 | $0.95 | $0.97 | $0.97 | 123,310 |
| 2023-06-21 | $0.99 | $1.00 | $0.96 | $0.98 | $0.98 | 233,714 |
| 2023-06-20 | $1.18 | $1.18 | $1.11 | $1.13 | $1.13 | 67,861 |
| 2023-06-16 | $1.18 | $1.20 | $1.14 | $1.15 | $1.15 | 37,849 |
| 2023-06-15 | $1.11 | $1.18 | $1.10 | $1.18 | $1.18 | 45,339 |
| 2023-06-14 | $1.17 | $1.21 | $1.10 | $1.10 | $1.10 | 93,616 |
| 2023-06-13 | $1.19 | $1.22 | $1.15 | $1.18 | $1.18 | 94,828 |
| 2023-06-12 | $1.23 | $1.26 | $1.19 | $1.22 | $1.22 | 156,557 |
| 2023-06-09 | $1.19 | $1.24 | $1.17 | $1.21 | $1.21 | 91,540 |
| 2023-06-08 | $1.13 | $1.21 | $1.10 | $1.18 | $1.18 | 201,282 |
| 2023-06-07 | $1.15 | $1.15 | $1.08 | $1.10 | $1.10 | 101,020 |
| 2023-06-06 | $1.04 | $1.09 | $1.02 | $1.09 | $1.09 | 101,238 |
| 2023-06-05 | $1.05 | $1.05 | $0.98 | $1.03 | $1.03 | 72,010 |
| 2023-06-02 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 79,318 |
| 2023-06-01 | $0.99 | $1.01 | $0.94 | $0.99 | $0.99 | 133,853 |
| 2023-05-31 | $1.07 | $1.08 | $0.99 | $1.00 | $1.00 | 39,417 |
| 2023-05-30 | $1.07 | $1.09 | $1.01 | $1.06 | $1.06 | 50,184 |
| 2023-05-26 | $1.03 | $1.03 | $1.01 | $1.03 | $1.03 | 41,914 |
| 2023-05-25 | $1.17 | $1.17 | $1.02 | $1.03 | $1.03 | 117,578 |
| 2023-05-24 | $1.20 | $1.21 | $1.12 | $1.14 | $1.14 | 137,824 |
| 2023-05-23 | $1.16 | $1.24 | $1.14 | $1.17 | $1.17 | 142,082 |
| 2023-05-22 | $1.18 | $1.18 | $1.12 | $1.16 | $1.16 | 45,383 |
| 2023-05-19 | $1.10 | $1.19 | $1.05 | $1.17 | $1.17 | 222,810 |
| 2023-05-18 | $1.10 | $1.10 | $1.07 | $1.10 | $1.10 | 54,107 |
| 2023-05-17 | $1.08 | $1.09 | $1.00 | $1.07 | $1.07 | 76,663 |
| 2023-05-16 | $1.05 | $1.10 | $1.05 | $1.07 | $1.07 | 38,019 |
| 2023-05-15 | $1.05 | $1.09 | $1.05 | $1.07 | $1.07 | 79,876 |
| 2023-05-12 | $1.05 | $1.11 | $1.04 | $1.05 | $1.05 | 116,813 |
| 2023-05-11 | $1.10 | $1.13 | $0.95 | $0.95 | $0.95 | 314,924 |
| 2023-05-10 | $1.10 | $1.17 | $1.10 | $1.12 | $1.12 | 117,044 |
| 2023-05-09 | $1.05 | $1.10 | $1.05 | $1.10 | $1.10 | 40,757 |
| 2023-05-08 | $1.03 | $1.05 | $1.01 | $1.05 | $1.05 | 50,864 |
| 2023-05-05 | $1.00 | $1.07 | $0.99 | $1.00 | $1.00 | 96,536 |
| 2023-05-04 | $0.98 | $1.09 | $0.98 | $1.02 | $1.02 | 115,223 |
| 2023-05-03 | $1.01 | $1.05 | $0.94 | $0.95 | $0.95 | 66,670 |
| 2023-05-02 | $1.05 | $1.06 | $0.95 | $0.95 | $0.95 | 87,937 |
| 2023-05-01 | $1.00 | $1.13 | $1.00 | $1.06 | $1.06 | 176,272 |
| 2023-04-28 | $0.93 | $1.02 | $0.90 | $1.00 | $1.00 | 171,039 |
| 2023-04-27 | $0.89 | $0.93 | $0.89 | $0.93 | $0.93 | 79,453 |
| 2023-04-26 | $0.92 | $0.92 | $0.87 | $0.88 | $0.88 | 84,704 |
| 2023-04-25 | $0.91 | $0.91 | $0.88 | $0.91 | $0.91 | 58,858 |
| 2023-04-24 | $0.91 | $0.97 | $0.90 | $0.91 | $0.91 | 32,049 |
| 2023-04-21 | $0.94 | $0.97 | $0.89 | $0.91 | $0.91 | 88,094 |
| 2023-04-20 | $0.96 | $0.97 | $0.90 | $0.96 | $0.96 | 132,930 |
| 2023-04-19 | $0.93 | $1.00 | $0.90 | $0.99 | $0.99 | 64,075 |
| 2023-04-18 | $0.95 | $0.96 | $0.91 | $0.92 | $0.92 | 58,713 |
| 2023-04-17 | $0.95 | $0.98 | $0.92 | $0.94 | $0.94 | 157,536 |
| 2023-04-14 | $1.00 | $1.04 | $0.90 | $0.93 | $0.93 | 159,977 |
| 2023-04-13 | $0.96 | $1.01 | $0.91 | $0.99 | $0.99 | 276,883 |
| 2023-04-12 | $0.95 | $1.00 | $0.90 | $0.92 | $0.92 | 94,491 |
| 2023-04-11 | $1.00 | $1.00 | $0.95 | $0.96 | $0.96 | 124,569 |
| 2023-04-10 | $1.01 | $1.03 | $0.90 | $0.96 | $0.96 | 224,766 |
| 2023-04-06 | $1.09 | $1.09 | $1.01 | $1.01 | $1.01 | 96,780 |
| 2023-04-05 | $1.05 | $1.05 | $1.01 | $1.04 | $1.04 | 75,880 |
| 2023-04-04 | $1.06 | $1.13 | $1.01 | $1.01 | $1.01 | 45,064 |
| 2023-04-03 | $1.10 | $1.14 | $1.02 | $1.07 | $1.07 | 272,055 |
| 2023-03-31 | $1.17 | $1.19 | $1.10 | $1.14 | $1.14 | 232,967 |
| 2023-03-30 | $1.16 | $1.30 | $1.10 | $1.15 | $1.15 | 546,162 |
| 2023-03-29 | $1.20 | $1.35 | $1.20 | $1.30 | $1.30 | 105,759 |
| 2023-03-28 | $1.24 | $1.30 | $1.22 | $1.29 | $1.29 | 182,385 |
| 2023-03-27 | $1.25 | $1.31 | $1.18 | $1.18 | $1.18 | 183,102 |
| 2023-03-24 | $1.22 | $1.23 | $1.18 | $1.23 | $1.23 | 78,822 |
| 2023-03-23 | $1.25 | $1.26 | $1.17 | $1.19 | $1.19 | 69,033 |
| 2023-03-22 | $1.26 | $1.31 | $1.23 | $1.25 | $1.25 | 40,578 |
| 2023-03-21 | $1.27 | $1.30 | $1.25 | $1.28 | $1.28 | 37,793 |
| 2023-03-20 | $1.35 | $1.37 | $1.23 | $1.26 | $1.26 | 50,046 |
| 2023-03-17 | $1.36 | $1.37 | $1.23 | $1.28 | $1.28 | 144,969 |
| 2023-03-16 | $1.40 | $1.42 | $1.34 | $1.37 | $1.37 | 40,345 |
| 2023-03-15 | $1.46 | $1.46 | $1.29 | $1.33 | $1.33 | 72,955 |
| 2023-03-14 | $1.45 | $1.47 | $1.38 | $1.40 | $1.40 | 65,838 |
| 2023-03-13 | $1.32 | $1.49 | $1.32 | $1.42 | $1.42 | 196,721 |
| 2023-03-10 | $1.40 | $1.44 | $1.32 | $1.41 | $1.41 | 220,601 |
| 2023-03-09 | $1.59 | $1.60 | $1.39 | $1.41 | $1.41 | 70,190 |
| 2023-03-08 | $1.47 | $1.60 | $1.42 | $1.58 | $1.58 | 276,873 |
| 2023-03-07 | $1.44 | $1.49 | $1.42 | $1.47 | $1.47 | 78,489 |
| 2023-03-06 | $1.47 | $1.48 | $1.36 | $1.47 | $1.47 | 73,365 |
| 2023-03-03 | $1.49 | $1.49 | $1.37 | $1.47 | $1.47 | 143,511 |
| 2023-03-02 | $1.22 | $1.49 | $1.22 | $1.44 | $1.44 | 261,217 |
| 2023-03-01 | $1.47 | $1.50 | $1.20 | $1.25 | $1.25 | 427,569 |
| 2023-02-28 | $1.42 | $1.53 | $1.42 | $1.43 | $1.43 | 94,717 |
| 2023-02-27 | $1.40 | $1.50 | $1.40 | $1.42 | $1.42 | 113,963 |
| 2023-02-24 | $1.55 | $1.58 | $1.39 | $1.40 | $1.40 | 168,722 |
| 2023-02-23 | $1.61 | $1.63 | $1.54 | $1.56 | $1.56 | 73,546 |
| 2023-02-22 | $1.56 | $1.62 | $1.54 | $1.59 | $1.59 | 51,493 |
| 2023-02-21 | $1.64 | $1.65 | $1.52 | $1.54 | $1.54 | 83,387 |
| 2023-02-17 | $1.66 | $1.67 | $1.55 | $1.64 | $1.64 | 130,748 |
| 2023-02-16 | $1.69 | $1.72 | $1.65 | $1.67 | $1.67 | 49,213 |
| 2023-02-15 | $1.74 | $1.74 | $1.65 | $1.72 | $1.72 | 81,598 |
| 2023-02-14 | $1.78 | $1.85 | $1.65 | $1.70 | $1.70 | 160,407 |
| 2023-02-13 | $1.56 | $1.73 | $1.53 | $1.72 | $1.72 | 210,769 |
| 2023-02-10 | $1.49 | $1.53 | $1.46 | $1.51 | $1.51 | 55,313 |
| 2023-02-09 | $1.58 | $1.65 | $1.48 | $1.49 | $1.49 | 126,624 |
| 2023-02-08 | $1.66 | $1.68 | $1.57 | $1.61 | $1.61 | 89,013 |
| 2023-02-07 | $1.59 | $1.68 | $1.51 | $1.66 | $1.66 | 134,237 |
| 2023-02-06 | $1.64 | $1.74 | $1.47 | $1.48 | $1.48 | 215,339 |
| 2023-02-03 | $1.84 | $1.85 | $1.66 | $1.67 | $1.67 | 154,327 |
| 2023-02-02 | $1.79 | $1.96 | $1.75 | $1.82 | $1.82 | 245,732 |
| 2023-02-01 | $1.81 | $1.87 | $1.71 | $1.74 | $1.74 | 169,128 |
| 2023-01-31 | $1.74 | $2.05 | $1.55 | $1.68 | $1.68 | 537,956 |
| 2023-01-30 | $1.61 | $1.77 | $1.55 | $1.74 | $1.74 | 396,952 |
| 2023-01-27 | $1.55 | $1.59 | $1.54 | $1.57 | $1.57 | 46,750 |
| 2023-01-26 | $1.62 | $1.64 | $1.54 | $1.58 | $1.58 | 109,835 |
| 2023-01-25 | $1.52 | $1.65 | $1.50 | $1.61 | $1.61 | 60,544 |
| 2023-01-24 | $1.59 | $1.65 | $1.52 | $1.56 | $1.56 | 109,535 |
| 2023-01-23 | $1.54 | $1.63 | $1.54 | $1.58 | $1.58 | 76,574 |
| 2023-01-20 | $1.46 | $1.59 | $1.45 | $1.54 | $1.54 | 93,960 |
| 2023-01-19 | $1.52 | $1.52 | $1.40 | $1.47 | $1.47 | 115,289 |
| 2023-01-18 | $1.67 | $1.70 | $1.50 | $1.53 | $1.53 | 208,390 |
| 2023-01-17 | $1.71 | $1.74 | $1.62 | $1.67 | $1.67 | 240,083 |
| 2023-01-13 | $1.60 | $1.70 | $1.56 | $1.63 | $1.63 | 136,658 |
| 2023-01-12 | $1.45 | $1.61 | $1.36 | $1.59 | $1.59 | 183,713 |
| 2023-01-11 | $1.56 | $1.66 | $1.38 | $1.43 | $1.43 | 265,704 |
| 2023-01-10 | $1.38 | $1.73 | $1.38 | $1.58 | $1.58 | 568,726 |
| 2023-01-09 | $1.12 | $1.55 | $1.10 | $1.37 | $1.37 | 859,872 |
| 2023-01-06 | $0.98 | $1.09 | $0.96 | $1.07 | $1.07 | 172,880 |
| 2023-01-05 | $1.10 | $1.10 | $0.95 | $0.95 | $0.95 | 115,301 |
| 2023-01-04 | $0.94 | $1.02 | $0.91 | $1.02 | $1.02 | 151,473 |
| 2023-01-03 | $0.86 | $0.94 | $0.81 | $0.91 | $0.91 | 254,740 |
| 2022-12-30 | $0.83 | $0.85 | $0.79 | $0.80 | $0.80 | 159,503 |
| 2022-12-29 | $0.80 | $0.85 | $0.80 | $0.85 | $0.85 | 147,305 |
| 2022-12-28 | $0.80 | $0.83 | $0.76 | $0.79 | $0.79 | 150,641 |
| 2022-12-27 | $0.89 | $0.89 | $0.78 | $0.78 | $0.78 | 113,617 |
| 2022-12-23 | $0.81 | $0.93 | $0.77 | $0.91 | $0.91 | 130,117 |
| 2022-12-22 | $0.85 | $0.85 | $0.79 | $0.82 | $0.82 | 152,398 |
| 2022-12-21 | $0.88 | $0.95 | $0.83 | $0.86 | $0.86 | 184,685 |
| 2022-12-20 | $0.86 | $0.92 | $0.86 | $0.86 | $0.86 | 71,816 |
| 2022-12-19 | $0.98 | $1.00 | $0.87 | $0.88 | $0.88 | 280,212 |
| 2022-12-16 | $1.06 | $1.07 | $0.91 | $0.97 | $0.97 | 170,512 |
| 2022-12-15 | $1.01 | $1.09 | $0.96 | $1.05 | $1.05 | 126,774 |
| 2022-12-14 | $0.95 | $1.01 | $0.95 | $0.99 | $0.99 | 122,989 |
| 2022-12-13 | $1.01 | $1.01 | $0.90 | $0.94 | $0.94 | 139,416 |
| 2022-12-12 | $0.90 | $0.98 | $0.90 | $0.97 | $0.97 | 126,520 |
| 2022-12-09 | $0.91 | $0.93 | $0.87 | $0.91 | $0.91 | 152,765 |
| 2022-12-08 | $0.88 | $0.92 | $0.87 | $0.87 | $0.87 | 86,020 |
| 2022-12-07 | $0.96 | $0.96 | $0.85 | $0.88 | $0.88 | 225,048 |
| 2022-12-06 | $1.00 | $1.04 | $0.90 | $0.97 | $0.97 | 401,786 |
| 2022-12-05 | $1.02 | $1.03 | $0.98 | $1.00 | $1.00 | 155,180 |
| 2022-12-02 | $1.04 | $1.06 | $0.99 | $1.04 | $1.04 | 203,563 |
| 2022-12-01 | $1.06 | $1.12 | $1.01 | $1.04 | $1.04 | 245,163 |
| 2022-11-30 | $1.06 | $1.11 | $1.05 | $1.07 | $1.07 | 204,740 |
| 2022-11-29 | $1.10 | $1.10 | $1.05 | $1.08 | $1.08 | 120,706 |
| 2022-11-28 | $1.11 | $1.11 | $1.07 | $1.08 | $1.08 | 71,160 |
| 2022-11-25 | $1.12 | $1.14 | $1.08 | $1.09 | $1.09 | 33,463 |
| 2022-11-23 | $1.06 | $1.12 | $1.06 | $1.12 | $1.12 | 60,970 |
| 2022-11-22 | $1.12 | $1.15 | $1.07 | $1.11 | $1.11 | 111,354 |
| 2022-11-21 | $1.15 | $1.15 | $1.06 | $1.12 | $1.12 | 241,674 |
| 2022-11-18 | $1.20 | $1.26 | $1.08 | $1.14 | $1.14 | 224,145 |
| 2022-11-17 | $1.45 | $1.46 | $1.05 | $1.15 | $1.15 | 482,598 |
| 2022-11-16 | $1.52 | $1.58 | $1.45 | $1.47 | $1.47 | 63,369 |
| 2022-11-15 | $1.47 | $1.55 | $1.43 | $1.52 | $1.52 | 197,098 |
| 2022-11-14 | $1.51 | $1.53 | $1.40 | $1.46 | $1.46 | 205,915 |
| 2022-11-11 | $1.43 | $1.52 | $1.43 | $1.48 | $1.48 | 126,269 |
| 2022-11-10 | $1.45 | $1.50 | $1.39 | $1.42 | $1.42 | 113,928 |
| 2022-11-09 | $1.53 | $1.56 | $1.38 | $1.40 | $1.40 | 103,258 |
| 2022-11-08 | $1.61 | $1.69 | $1.54 | $1.55 | $1.55 | 133,623 |
| 2022-11-07 | $1.55 | $1.63 | $1.53 | $1.61 | $1.61 | 82,310 |
| 2022-11-04 | $1.55 | $1.58 | $1.53 | $1.55 | $1.55 | 153,864 |
| 2022-11-03 | $1.53 | $1.58 | $1.53 | $1.56 | $1.56 | 78,107 |
| 2022-11-02 | $1.50 | $1.67 | $1.50 | $1.57 | $1.57 | 179,526 |
| 2022-11-01 | $1.50 | $1.61 | $1.48 | $1.51 | $1.51 | 158,878 |
| 2022-10-31 | $1.52 | $1.53 | $1.44 | $1.45 | $1.45 | 101,239 |
| 2022-10-28 | $1.46 | $1.51 | $1.42 | $1.50 | $1.50 | 75,947 |
| 2022-10-27 | $1.50 | $1.55 | $1.45 | $1.47 | $1.47 | 94,981 |
| 2022-10-26 | $1.50 | $1.57 | $1.46 | $1.48 | $1.48 | 110,829 |
| 2022-10-25 | $1.49 | $1.51 | $1.45 | $1.49 | $1.49 | 56,585 |
| 2022-10-24 | $1.49 | $1.49 | $1.39 | $1.45 | $1.45 | 213,897 |
| 2022-10-21 | $1.52 | $1.57 | $1.46 | $1.49 | $1.49 | 167,368 |
| 2022-10-20 | $1.49 | $1.56 | $1.49 | $1.51 | $1.51 | 86,238 |
| 2022-10-19 | $1.59 | $1.67 | $1.47 | $1.50 | $1.50 | 98,331 |
| 2022-10-18 | $1.60 | $1.66 | $1.55 | $1.57 | $1.57 | 90,883 |
| 2022-10-17 | $1.48 | $1.59 | $1.45 | $1.54 | $1.54 | 63,296 |
| 2022-10-14 | $1.55 | $1.60 | $1.46 | $1.48 | $1.48 | 42,245 |
| 2022-10-13 | $1.53 | $1.59 | $1.51 | $1.55 | $1.55 | 47,949 |
| 2022-10-12 | $1.54 | $1.60 | $1.46 | $1.54 | $1.54 | 95,952 |
| 2022-10-11 | $1.57 | $1.65 | $1.52 | $1.54 | $1.54 | 88,082 |
| 2022-10-10 | $1.67 | $1.70 | $1.57 | $1.59 | $1.59 | 54,189 |
| 2022-10-07 | $1.86 | $1.86 | $1.67 | $1.67 | $1.67 | 56,399 |
| 2022-10-06 | $1.84 | $1.88 | $1.75 | $1.81 | $1.81 | 46,714 |
| 2022-10-05 | $1.73 | $1.86 | $1.66 | $1.83 | $1.83 | 131,155 |
| 2022-10-04 | $1.70 | $1.80 | $1.68 | $1.77 | $1.77 | 73,661 |
| 2022-10-03 | $1.59 | $1.74 | $1.56 | $1.68 | $1.68 | 89,036 |
| 2022-09-30 | $1.54 | $1.75 | $1.52 | $1.57 | $1.57 | 78,449 |
| 2022-09-29 | $1.64 | $1.67 | $1.53 | $1.58 | $1.58 | 37,829 |
| 2022-09-28 | $1.60 | $1.74 | $1.56 | $1.65 | $1.65 | 104,548 |
| 2022-09-27 | $1.55 | $1.64 | $1.50 | $1.54 | $1.54 | 118,835 |
| 2022-09-26 | $1.61 | $1.64 | $1.50 | $1.54 | $1.54 | 150,503 |
| 2022-09-23 | $1.67 | $1.67 | $1.56 | $1.59 | $1.59 | 103,915 |
| 2022-09-22 | $1.80 | $1.81 | $1.62 | $1.68 | $1.68 | 144,846 |
| 2022-09-21 | $1.86 | $1.90 | $1.74 | $1.80 | $1.80 | 137,239 |
| 2022-09-20 | $1.90 | $1.91 | $1.81 | $1.86 | $1.86 | 88,683 |
| 2022-09-19 | $1.95 | $1.95 | $1.87 | $1.88 | $1.88 | 70,624 |
| 2022-09-16 | $2.07 | $2.07 | $1.88 | $1.98 | $1.98 | 108,745 |
| 2022-09-15 | $2.04 | $2.15 | $2.00 | $2.13 | $2.13 | 65,697 |
| 2022-09-14 | $1.98 | $2.22 | $1.97 | $2.07 | $2.07 | 339,304 |
| 2022-09-13 | $1.94 | $1.97 | $1.88 | $1.90 | $1.90 | 73,035 |
| 2022-09-12 | $2.00 | $2.03 | $1.87 | $1.98 | $1.98 | 90,700 |
| 2022-09-09 | $1.85 | $1.95 | $1.85 | $1.90 | $1.90 | 49,640 |
| 2022-09-08 | $1.77 | $1.91 | $1.75 | $1.83 | $1.83 | 76,072 |
| 2022-09-07 | $1.76 | $1.82 | $1.73 | $1.81 | $1.81 | 62,333 |
| 2022-09-06 | $1.80 | $1.82 | $1.74 | $1.76 | $1.76 | 106,950 |
| 2022-09-02 | $1.85 | $1.85 | $1.74 | $1.78 | $1.78 | 268,828 |
| 2022-09-01 | $1.85 | $1.88 | $1.76 | $1.81 | $1.81 | 129,546 |
| 2022-08-31 | $1.99 | $1.99 | $1.86 | $1.86 | $1.86 | 89,885 |
| 2022-08-30 | $2.05 | $2.05 | $1.88 | $2.00 | $2.00 | 185,480 |
| 2022-08-29 | $2.08 | $2.09 | $2.00 | $2.02 | $2.02 | 76,332 |
| 2022-08-26 | $2.18 | $2.18 | $2.06 | $2.11 | $2.11 | 66,698 |
| 2022-08-25 | $2.28 | $2.28 | $2.13 | $2.20 | $2.20 | 65,123 |
| 2022-08-24 | $2.16 | $2.25 | $2.16 | $2.22 | $2.22 | 36,819 |
| 2022-08-23 | $2.17 | $2.20 | $2.09 | $2.16 | $2.16 | 49,411 |
| 2022-08-22 | $2.15 | $2.29 | $2.07 | $2.12 | $2.12 | 134,330 |
| 2022-08-19 | $2.23 | $2.23 | $2.11 | $2.14 | $2.14 | 112,671 |
| 2022-08-18 | $2.33 | $2.45 | $2.18 | $2.23 | $2.23 | 164,446 |
| 2022-08-17 | $2.47 | $2.47 | $2.18 | $2.20 | $2.20 | 136,926 |
| 2022-08-16 | $2.73 | $2.80 | $2.45 | $2.49 | $2.49 | 317,865 |
| 2022-08-15 | $2.65 | $2.78 | $2.60 | $2.74 | $2.74 | 208,013 |
| 2022-08-12 | $2.39 | $2.73 | $2.39 | $2.65 | $2.65 | 287,648 |
| 2022-08-11 | $2.29 | $2.41 | $2.23 | $2.40 | $2.40 | 105,579 |
| 2022-08-10 | $2.17 | $2.30 | $2.11 | $2.27 | $2.27 | 92,863 |
| 2022-08-09 | $2.31 | $2.31 | $2.10 | $2.15 | $2.15 | 160,986 |
| 2022-08-08 | $2.60 | $2.60 | $2.16 | $2.28 | $2.28 | 304,467 |
| 2022-08-05 | $2.35 | $2.60 | $2.33 | $2.55 | $2.55 | 218,724 |
| 2022-08-04 | $2.29 | $2.46 | $2.21 | $2.42 | $2.42 | 118,875 |
| 2022-08-03 | $2.25 | $2.51 | $2.19 | $2.33 | $2.33 | 291,750 |
| 2022-08-02 | $1.95 | $2.21 | $1.92 | $2.19 | $2.19 | 207,686 |
| 2022-08-01 | $2.03 | $2.05 | $1.92 | $1.95 | $1.95 | 102,548 |
| 2022-07-29 | $1.98 | $1.98 | $1.91 | $1.97 | $1.97 | 75,681 |
| 2022-07-28 | $1.95 | $1.99 | $1.91 | $1.97 | $1.97 | 49,554 |
| 2022-07-27 | $1.95 | $1.98 | $1.88 | $1.97 | $1.97 | 57,637 |
| 2022-07-26 | $1.98 | $1.98 | $1.88 | $1.92 | $1.92 | 172,186 |
| 2022-07-25 | $2.03 | $2.03 | $1.95 | $1.98 | $1.98 | 85,488 |
| 2022-07-22 | $2.20 | $2.20 | $2.03 | $2.04 | $2.04 | 98,529 |
| 2022-07-21 | $2.10 | $2.24 | $2.07 | $2.18 | $2.18 | 91,779 |
| 2022-07-20 | $2.00 | $2.15 | $1.97 | $2.13 | $2.13 | 156,930 |
| 2022-07-19 | $2.09 | $2.14 | $1.95 | $2.04 | $2.04 | 1,095,643 |
| 2022-07-18 | $2.11 | $2.15 | $2.07 | $2.09 | $2.09 | 92,351 |
| 2022-07-15 | $2.13 | $2.18 | $2.05 | $2.06 | $2.06 | 73,130 |
| 2022-07-14 | $2.08 | $2.25 | $2.06 | $2.13 | $2.13 | 110,434 |
| 2022-07-13 | $2.19 | $2.25 | $2.04 | $2.13 | $2.13 | 167,118 |
| 2022-07-12 | $2.26 | $2.29 | $2.12 | $2.24 | $2.24 | 92,227 |
| 2022-07-11 | $2.57 | $2.57 | $2.29 | $2.29 | $2.29 | 171,155 |
| 2022-07-08 | $2.42 | $2.69 | $2.40 | $2.58 | $2.58 | 595,117 |
| 2022-07-07 | $2.24 | $2.29 | $2.18 | $2.26 | $2.26 | 150,951 |
| 2022-07-06 | $2.20 | $2.29 | $2.10 | $2.21 | $2.21 | 215,722 |
| 2022-07-05 | $1.82 | $2.27 | $1.72 | $2.23 | $2.23 | 610,472 |
| 2022-07-01 | $1.76 | $1.86 | $1.76 | $1.79 | $1.79 | 95,772 |
| 2022-06-30 | $1.83 | $1.86 | $1.76 | $1.79 | $1.79 | 111,984 |
| 2022-06-29 | $2.01 | $2.02 | $1.83 | $1.83 | $1.83 | 175,953 |
| 2022-06-28 | $1.99 | $2.10 | $1.97 | $2.03 | $2.03 | 124,828 |
| 2022-06-27 | $1.96 | $2.05 | $1.83 | $2.02 | $2.02 | 154,707 |
| 2022-06-24 | $1.91 | $2.18 | $1.90 | $1.96 | $1.96 | 3,346,490 |
| 2022-06-23 | $1.73 | $1.93 | $1.71 | $1.93 | $1.93 | 240,908 |
| 2022-06-22 | $1.74 | $1.90 | $1.64 | $1.70 | $1.70 | 433,252 |
| 2022-06-21 | $1.80 | $1.83 | $1.62 | $1.69 | $1.69 | 509,944 |
| 2022-06-17 | $1.66 | $1.83 | $1.63 | $1.75 | $1.75 | 222,731 |
| 2022-06-16 | $1.69 | $1.71 | $1.56 | $1.68 | $1.68 | 249,855 |
| 2022-06-15 | $1.83 | $1.90 | $1.69 | $1.75 | $1.75 | 152,006 |
| 2022-06-14 | $1.87 | $1.87 | $1.66 | $1.67 | $1.67 | 152,474 |
| 2022-06-13 | $1.84 | $1.86 | $1.71 | $1.85 | $1.85 | 229,450 |
| 2022-06-10 | $2.14 | $2.20 | $1.87 | $1.96 | $1.96 | 215,925 |
| 2022-06-09 | $2.06 | $2.18 | $1.98 | $2.15 | $2.15 | 207,427 |
| 2022-06-08 | $2.06 | $2.23 | $2.03 | $2.09 | $2.09 | 292,772 |
| 2022-06-07 | $1.74 | $2.18 | $1.74 | $2.11 | $2.11 | 879,198 |
| 2022-06-06 | $1.76 | $1.88 | $1.69 | $1.74 | $1.74 | 247,112 |
| 2022-06-03 | $1.51 | $1.79 | $1.51 | $1.78 | $1.78 | 310,764 |
| 2022-06-02 | $1.58 | $1.62 | $1.51 | $1.56 | $1.56 | 264,404 |
| 2022-06-01 | $1.69 | $1.72 | $1.52 | $1.59 | $1.59 | 416,279 |
| 2022-05-31 | $1.70 | $1.72 | $1.61 | $1.68 | $1.68 | 344,642 |
| 2022-05-27 | $1.71 | $1.74 | $1.63 | $1.68 | $1.68 | 298,125 |
| 2022-05-26 | $1.65 | $1.79 | $1.61 | $1.70 | $1.70 | 231,853 |
| 2022-05-25 | $1.64 | $1.69 | $1.54 | $1.67 | $1.67 | 206,729 |
| 2022-05-24 | $1.70 | $1.70 | $1.57 | $1.67 | $1.67 | 278,327 |
| 2022-05-23 | $1.87 | $1.87 | $1.71 | $1.74 | $1.74 | 204,572 |
| 2022-05-20 | $1.73 | $1.86 | $1.66 | $1.84 | $1.84 | 229,328 |
| 2022-05-19 | $1.70 | $1.78 | $1.66 | $1.69 | $1.69 | 362,715 |
| 2022-05-18 | $1.88 | $1.88 | $1.75 | $1.75 | $1.75 | 161,409 |
| 2022-05-17 | $1.72 | $1.98 | $1.65 | $1.90 | $1.90 | 386,921 |
| 2022-05-16 | $1.68 | $1.77 | $1.64 | $1.68 | $1.68 | 178,767 |
| 2022-05-13 | $1.72 | $1.76 | $1.61 | $1.65 | $1.65 | 378,420 |
| 2022-05-12 | $1.60 | $1.80 | $1.57 | $1.63 | $1.63 | 230,277 |
| 2022-05-11 | $1.76 | $1.83 | $1.61 | $1.61 | $1.61 | 457,380 |
| 2022-05-10 | $1.82 | $1.92 | $1.68 | $1.70 | $1.70 | 241,970 |
| 2022-05-09 | $1.85 | $1.88 | $1.73 | $1.82 | $1.82 | 292,129 |
| 2022-05-06 | $1.98 | $2.00 | $1.86 | $1.88 | $1.88 | 182,224 |
| 2022-05-05 | $2.15 | $2.20 | $1.94 | $1.99 | $1.99 | 160,432 |
| 2022-05-04 | $2.15 | $2.21 | $1.99 | $2.18 | $2.18 | 183,284 |
| 2022-05-03 | $2.06 | $2.33 | $2.04 | $2.15 | $2.15 | 444,560 |
| 2022-05-02 | $1.94 | $2.10 | $1.92 | $2.09 | $2.09 | 179,944 |
| 2022-04-29 | $2.02 | $2.05 | $1.91 | $1.96 | $1.96 | 347,539 |
| 2022-04-28 | $2.21 | $2.21 | $1.97 | $2.06 | $2.06 | 439,862 |
| 2022-04-27 | $2.23 | $2.28 | $2.10 | $2.11 | $2.11 | 303,931 |
| 2022-04-26 | $2.41 | $2.44 | $2.18 | $2.21 | $2.21 | 233,154 |
| 2022-04-25 | $2.39 | $2.45 | $2.33 | $2.38 | $2.38 | 170,820 |
| 2022-04-22 | $2.46 | $2.46 | $2.33 | $2.42 | $2.42 | 147,134 |
| 2022-04-21 | $2.57 | $2.65 | $2.40 | $2.42 | $2.42 | 270,919 |
| 2022-04-20 | $2.70 | $2.70 | $2.58 | $2.59 | $2.59 | 195,218 |
| 2022-04-19 | $2.53 | $2.80 | $2.46 | $2.71 | $2.71 | 489,172 |
| 2022-04-18 | $2.69 | $2.72 | $2.50 | $2.53 | $2.53 | 287,762 |
| 2022-04-14 | $2.82 | $2.94 | $2.61 | $2.64 | $2.64 | 239,200 |
| 2022-04-13 | $2.79 | $2.90 | $2.77 | $2.84 | $2.84 | 340,967 |
| 2022-04-12 | $2.90 | $2.99 | $2.77 | $2.79 | $2.79 | 302,609 |
| 2022-04-11 | $2.96 | $3.04 | $2.85 | $2.90 | $2.90 | 336,845 |
| 2022-04-08 | $3.12 | $3.12 | $2.95 | $2.97 | $2.97 | 311,697 |
| 2022-04-07 | $3.26 | $3.29 | $3.07 | $3.10 | $3.10 | 164,295 |
| 2022-04-06 | $3.02 | $3.50 | $3.00 | $3.25 | $3.25 | 706,588 |
| 2022-04-05 | $3.18 | $3.24 | $3.00 | $3.10 | $3.10 | 645,605 |
| 2022-04-04 | $3.13 | $3.22 | $3.06 | $3.16 | $3.16 | 543,685 |
| 2022-04-01 | $3.12 | $3.21 | $2.97 | $3.09 | $3.09 | 606,250 |
| 2022-03-31 | $3.16 | $3.29 | $3.13 | $3.17 | $3.17 | 629,319 |
| 2022-03-30 | $3.59 | $3.59 | $3.13 | $3.16 | $3.16 | 590,110 |
| 2022-03-29 | $3.81 | $3.92 | $3.46 | $3.50 | $3.50 | 776,685 |
| 2022-03-28 | $3.36 | $3.85 | $3.12 | $3.83 | $3.83 | 1,210,004 |
| 2022-03-25 | $3.46 | $3.56 | $3.22 | $3.28 | $3.28 | 391,154 |
| 2022-03-24 | $3.42 | $3.47 | $3.30 | $3.44 | $3.44 | 506,541 |
| 2022-03-23 | $3.39 | $3.63 | $3.30 | $3.40 | $3.40 | 926,700 |
| 2022-03-22 | $3.44 | $3.52 | $3.31 | $3.38 | $3.38 | 531,481 |
| 2022-03-21 | $3.50 | $3.51 | $3.09 | $3.40 | $3.40 | 878,326 |
| 2022-03-18 | $2.86 | $3.56 | $2.86 | $3.45 | $3.45 | 2,084,916 |
| 2022-03-17 | $2.84 | $2.97 | $2.80 | $2.87 | $2.87 | 452,134 |
| 2022-03-16 | $2.80 | $2.95 | $2.73 | $2.92 | $2.92 | 758,746 |
| 2022-03-15 | $2.90 | $2.93 | $2.66 | $2.71 | $2.71 | 717,023 |
| 2022-03-14 | $2.93 | $3.03 | $2.85 | $2.85 | $2.85 | 638,643 |
| 2022-03-11 | $3.20 | $3.33 | $2.96 | $2.99 | $2.99 | 1,442,257 |
| 2022-03-10 | $3.00 | $3.18 | $2.89 | $3.12 | $3.12 | 2,000,573 |
| 2022-03-09 | $2.79 | $3.44 | $2.72 | $3.06 | $3.06 | 6,149,749 |
| 2022-03-08 | $2.98 | $2.98 | $2.58 | $2.64 | $2.64 | 4,423,605 |
| 2022-03-07 | $3.96 | $4.01 | $3.11 | $3.21 | $3.21 | 11,101,146 |
| 2022-03-04 | $1.68 | $5.36 | $1.67 | $5.20 | $5.20 | 56,068,849 |
| 2022-03-03 | $1.70 | $1.71 | $1.63 | $1.67 | $1.67 | 207,969 |
| 2022-03-02 | $1.91 | $1.91 | $1.70 | $1.71 | $1.71 | 321,303 |
| 2022-03-01 | $1.82 | $1.93 | $1.82 | $1.89 | $1.89 | 249,926 |
| 2022-02-28 | $1.76 | $1.85 | $1.73 | $1.80 | $1.80 | 233,845 |
| 2022-02-25 | $1.70 | $1.81 | $1.69 | $1.76 | $1.76 | 199,764 |
| 2022-02-24 | $1.61 | $1.71 | $1.56 | $1.67 | $1.67 | 366,121 |
| 2022-02-23 | $1.79 | $1.79 | $1.68 | $1.69 | $1.69 | 344,663 |
| 2022-02-22 | $1.59 | $1.80 | $1.56 | $1.78 | $1.78 | 359,340 |
| 2022-02-18 | $1.63 | $1.69 | $1.59 | $1.61 | $1.61 | 254,557 |
| 2022-02-17 | $1.77 | $1.80 | $1.63 | $1.64 | $1.64 | 264,219 |
| 2022-02-16 | $1.68 | $1.88 | $1.63 | $1.81 | $1.81 | 341,455 |
| 2022-02-15 | $1.63 | $1.71 | $1.63 | $1.66 | $1.66 | 234,009 |
| 2022-02-14 | $1.74 | $1.74 | $1.61 | $1.62 | $1.62 | 312,293 |
| 2022-02-11 | $1.75 | $1.82 | $1.68 | $1.71 | $1.71 | 312,259 |
| 2022-02-10 | $1.82 | $1.87 | $1.76 | $1.76 | $1.76 | 312,585 |
| 2022-02-09 | $1.82 | $1.94 | $1.82 | $1.87 | $1.87 | 362,587 |
| 2022-02-08 | $2.01 | $2.01 | $1.81 | $1.81 | $1.81 | 260,434 |
| 2022-02-07 | $1.94 | $2.07 | $1.90 | $1.94 | $1.94 | 252,064 |
| 2022-02-04 | $1.84 | $1.93 | $1.81 | $1.91 | $1.91 | 238,373 |
| 2022-02-03 | $2.05 | $2.08 | $1.82 | $1.83 | $1.83 | 318,543 |
| 2022-02-02 | $2.21 | $2.22 | $2.04 | $2.07 | $2.07 | 192,818 |
| 2022-02-01 | $2.15 | $2.19 | $2.02 | $2.15 | $2.15 | 214,744 |
| 2022-01-31 | $1.88 | $2.12 | $1.85 | $2.12 | $2.12 | 619,947 |
| 2022-01-28 | $1.75 | $1.83 | $1.63 | $1.83 | $1.83 | 346,194 |
| 2022-01-27 | $1.96 | $1.97 | $1.71 | $1.74 | $1.74 | 620,166 |
| 2022-01-26 | $2.06 | $2.14 | $1.93 | $1.94 | $1.94 | 215,705 |
| 2022-01-25 | $2.01 | $2.12 | $1.93 | $2.06 | $2.06 | 298,608 |
| 2022-01-24 | $1.98 | $2.11 | $1.85 | $2.09 | $2.09 | 522,009 |
| 2022-01-21 | $2.00 | $2.07 | $1.93 | $2.02 | $2.02 | 510,080 |
| 2022-01-20 | $2.14 | $2.20 | $2.00 | $2.01 | $2.01 | 431,701 |
| 2022-01-19 | $2.13 | $2.15 | $2.08 | $2.12 | $2.12 | 478,933 |
| 2022-01-18 | $2.11 | $2.24 | $2.05 | $2.13 | $2.13 | 654,936 |
| 2022-01-14 | $2.24 | $2.26 | $2.05 | $2.12 | $2.12 | 1,252,332 |
| 2022-01-13 | $2.35 | $2.43 | $2.25 | $2.26 | $2.26 | 287,878 |
| 2022-01-12 | $2.52 | $2.54 | $2.31 | $2.33 | $2.33 | 417,329 |
| 2022-01-11 | $2.42 | $2.58 | $2.38 | $2.48 | $2.48 | 513,346 |
| 2022-01-10 | $2.63 | $2.64 | $2.39 | $2.42 | $2.42 | 533,096 |
| 2022-01-07 | $2.63 | $2.83 | $2.60 | $2.63 | $2.63 | 317,811 |
| 2022-01-06 | $2.70 | $2.76 | $2.55 | $2.63 | $2.63 | 216,856 |
| 2022-01-05 | $3.00 | $3.07 | $2.68 | $2.70 | $2.70 | 680,596 |
| 2022-01-04 | $3.00 | $3.08 | $2.85 | $2.88 | $2.88 | 363,482 |
| 2022-01-03 | $3.05 | $3.14 | $2.93 | $2.93 | $2.93 | 379,918 |
| 2021-12-31 | $3.01 | $3.10 | $2.96 | $3.03 | $3.03 | 362,124 |
| 2021-12-30 | $3.10 | $3.25 | $3.01 | $3.02 | $3.02 | 647,781 |
| 2021-12-29 | $3.00 | $3.16 | $2.99 | $3.13 | $3.13 | 569,931 |
| 2021-12-28 | $3.04 | $3.13 | $2.95 | $3.04 | $3.04 | 558,079 |
| 2021-12-27 | $3.17 | $3.18 | $3.01 | $3.04 | $3.04 | 376,567 |
| 2021-12-23 | $3.08 | $3.23 | $3.04 | $3.18 | $3.18 | 514,749 |
| 2021-12-22 | $3.21 | $3.21 | $3.04 | $3.06 | $3.06 | 279,993 |
| 2021-12-21 | $3.12 | $3.29 | $3.07 | $3.10 | $3.10 | 363,954 |
| 2021-12-20 | $3.20 | $3.24 | $3.10 | $3.11 | $3.11 | 269,670 |
| 2021-12-17 | $3.18 | $3.41 | $3.09 | $3.24 | $3.24 | 661,709 |
| 2021-12-16 | $3.26 | $3.42 | $3.16 | $3.22 | $3.22 | 489,351 |
| 2021-12-15 | $3.11 | $3.36 | $2.94 | $3.27 | $3.27 | 519,921 |
| 2021-12-14 | $3.23 | $3.32 | $3.10 | $3.12 | $3.12 | 231,642 |
| 2021-12-13 | $3.36 | $3.36 | $3.10 | $3.26 | $3.26 | 339,798 |
| 2021-12-10 | $3.47 | $3.60 | $3.33 | $3.36 | $3.36 | 243,461 |
| 2021-12-09 | $3.40 | $3.81 | $3.39 | $3.49 | $3.49 | 409,931 |
| 2021-12-08 | $3.35 | $3.59 | $3.27 | $3.40 | $3.40 | 405,812 |
| 2021-12-07 | $3.41 | $3.55 | $3.25 | $3.28 | $3.28 | 759,939 |
| 2021-12-06 | $3.00 | $3.52 | $2.96 | $3.38 | $3.38 | 972,594 |
| 2021-12-03 | $3.70 | $3.74 | $2.85 | $2.87 | $2.87 | 1,289,274 |
| 2021-12-02 | $3.51 | $3.98 | $3.39 | $3.71 | $3.71 | 1,105,072 |
| 2021-12-01 | $3.71 | $3.97 | $3.38 | $3.38 | $3.38 | 2,614,624 |
| 2021-11-30 | $3.97 | $4.00 | $3.53 | $3.59 | $3.59 | 1,893,986 |
| 2021-11-29 | $4.30 | $4.34 | $3.94 | $3.95 | $3.95 | 976,217 |
| 2021-11-26 | $4.61 | $4.61 | $4.18 | $4.34 | $4.34 | 321,180 |
| 2021-11-24 | $4.62 | $4.73 | $4.50 | $4.64 | $4.64 | 205,396 |
| 2021-11-23 | $4.77 | $4.88 | $4.55 | $4.71 | $4.71 | 317,429 |
| 2021-11-22 | $5.08 | $5.12 | $4.55 | $4.57 | $4.57 | 674,572 |
| 2021-11-19 | $5.08 | $5.27 | $5.01 | $5.06 | $5.06 | 285,108 |
| 2021-11-18 | $5.29 | $5.37 | $5.00 | $5.09 | $5.09 | 339,153 |
| 2021-11-17 | $5.24 | $5.39 | $5.12 | $5.25 | $5.25 | 258,198 |
| 2021-11-16 | $5.18 | $5.31 | $5.12 | $5.19 | $5.19 | 271,289 |
| 2021-11-15 | $5.55 | $5.67 | $5.17 | $5.19 | $5.19 | 1,456,396 |
| 2021-11-12 | $5.69 | $5.81 | $5.32 | $5.56 | $5.56 | 373,458 |
| 2021-11-11 | $5.65 | $5.68 | $5.52 | $5.59 | $5.59 | 307,040 |
| 2021-11-10 | $5.76 | $5.95 | $5.61 | $5.66 | $5.66 | 371,472 |
| 2021-11-09 | $6.13 | $6.17 | $5.84 | $5.87 | $5.87 | 256,541 |
| 2021-11-08 | $5.83 | $6.23 | $5.82 | $6.14 | $6.14 | 247,181 |
| 2021-11-05 | $6.12 | $6.30 | $5.75 | $5.82 | $5.82 | 435,718 |
| 2021-11-04 | $6.28 | $6.35 | $6.12 | $6.14 | $6.14 | 426,598 |
| 2021-11-03 | $6.25 | $6.37 | $6.12 | $6.25 | $6.25 | 625,016 |
| 2021-11-02 | $6.32 | $6.48 | $6.02 | $6.22 | $6.22 | 822,253 |
| 2021-11-01 | $5.65 | $6.51 | $5.56 | $6.29 | $6.29 | 1,911,250 |
| 2021-10-29 | $5.20 | $5.31 | $5.12 | $5.18 | $5.18 | 156,539 |
| 2021-10-28 | $5.27 | $5.37 | $5.11 | $5.18 | $5.18 | 177,435 |
| 2021-10-27 | $5.36 | $5.41 | $5.15 | $5.18 | $5.18 | 171,310 |
| 2021-10-26 | $5.15 | $5.50 | $5.08 | $5.36 | $5.36 | 277,479 |
| 2021-10-25 | $5.69 | $5.77 | $5.11 | $5.20 | $5.20 | 419,131 |
| 2021-10-22 | $5.21 | $5.68 | $5.10 | $5.66 | $5.66 | 461,820 |
| 2021-10-21 | $5.30 | $5.55 | $5.13 | $5.29 | $5.29 | 1,388,691 |
| 2021-10-20 | $5.16 | $5.34 | $5.16 | $5.24 | $5.24 | 150,102 |
| 2021-10-19 | $5.29 | $5.38 | $5.08 | $5.15 | $5.15 | 388,301 |
| 2021-10-18 | $5.52 | $5.55 | $5.18 | $5.28 | $5.28 | 249,805 |
| 2021-10-15 | $5.73 | $5.76 | $5.48 | $5.53 | $5.53 | 224,925 |
| 2021-10-14 | $5.60 | $5.73 | $5.59 | $5.63 | $5.63 | 236,671 |
| 2021-10-13 | $5.71 | $5.81 | $5.55 | $5.58 | $5.58 | 235,546 |
| 2021-10-12 | $5.76 | $5.92 | $5.68 | $5.73 | $5.73 | 263,044 |
| 2021-10-11 | $5.76 | $5.97 | $5.73 | $5.80 | $5.80 | 112,745 |
| 2021-10-08 | $5.95 | $5.98 | $5.74 | $5.80 | $5.80 | 180,075 |
| 2021-10-07 | $6.00 | $6.20 | $5.85 | $5.95 | $5.95 | 275,418 |
| 2021-10-06 | $6.03 | $6.14 | $5.91 | $5.94 | $5.94 | 149,476 |
| 2021-10-05 | $6.16 | $6.24 | $5.87 | $6.14 | $6.14 | 218,593 |
| 2021-10-04 | $6.09 | $6.33 | $5.92 | $6.17 | $6.17 | 213,942 |
| 2021-10-01 | $6.16 | $6.29 | $5.89 | $6.12 | $6.12 | 267,556 |
| 2021-09-30 | $5.91 | $6.39 | $5.79 | $6.23 | $6.23 | 396,847 |
| 2021-09-29 | $6.24 | $6.27 | $5.74 | $5.76 | $5.76 | 237,651 |
| 2021-09-28 | $6.61 | $6.68 | $6.22 | $6.24 | $6.24 | 281,272 |
| 2021-09-27 | $6.75 | $6.77 | $6.34 | $6.66 | $6.66 | 433,918 |
| 2021-09-24 | $6.81 | $6.99 | $6.68 | $6.71 | $6.71 | 173,922 |
| 2021-09-23 | $6.67 | $7.00 | $6.50 | $6.84 | $6.84 | 350,170 |
| 2021-09-22 | $6.75 | $6.75 | $6.51 | $6.67 | $6.67 | 1,233,820 |
| 2021-09-21 | $6.44 | $6.73 | $6.41 | $6.73 | $6.73 | 230,327 |
| 2021-09-20 | $6.08 | $6.47 | $6.06 | $6.44 | $6.44 | 399,052 |
| 2021-09-17 | $6.14 | $6.43 | $6.03 | $6.29 | $6.29 | 436,817 |
| 2021-09-16 | $6.14 | $6.14 | $5.79 | $6.11 | $6.11 | 269,880 |
| 2021-09-15 | $6.20 | $6.27 | $6.03 | $6.12 | $6.12 | 190,641 |
| 2021-09-14 | $6.23 | $6.57 | $6.16 | $6.20 | $6.20 | 230,697 |
| 2021-09-13 | $6.14 | $6.39 | $5.97 | $6.21 | $6.21 | 185,973 |
| 2021-09-10 | $6.22 | $6.28 | $5.97 | $6.13 | $6.13 | 269,789 |
| 2021-09-09 | $5.95 | $6.37 | $5.94 | $6.15 | $6.15 | 395,345 |
| 2021-09-08 | $6.10 | $6.16 | $5.84 | $5.97 | $5.97 | 378,129 |
| 2021-09-07 | $6.11 | $6.43 | $6.02 | $6.13 | $6.13 | 342,276 |
| 2021-09-03 | $6.28 | $6.34 | $6.01 | $6.12 | $6.12 | 423,769 |
| 2021-09-02 | $6.32 | $6.42 | $6.14 | $6.38 | $6.38 | 355,944 |
| 2021-09-01 | $5.90 | $6.35 | $5.89 | $6.34 | $6.34 | 374,876 |
| 2021-08-31 | $5.73 | $5.92 | $5.73 | $5.87 | $5.87 | 312,472 |
| 2021-08-30 | $5.89 | $6.00 | $5.66 | $5.73 | $5.73 | 292,490 |
| 2021-08-27 | $5.74 | $6.05 | $5.74 | $5.89 | $5.89 | 345,266 |
| 2021-08-26 | $5.76 | $5.97 | $5.69 | $5.74 | $5.74 | 332,217 |
| 2021-08-25 | $5.73 | $5.85 | $5.51 | $5.72 | $5.72 | 387,169 |
| 2021-08-24 | $5.87 | $5.87 | $5.51 | $5.76 | $5.76 | 443,758 |
| 2021-08-23 | $5.63 | $5.90 | $5.60 | $5.85 | $5.85 | 608,822 |
| 2021-08-20 | $5.47 | $5.63 | $5.33 | $5.54 | $5.54 | 339,277 |
| 2021-08-19 | $5.70 | $5.76 | $5.48 | $5.49 | $5.49 | 458,177 |
| 2021-08-18 | $5.86 | $6.01 | $5.68 | $5.74 | $5.74 | 485,560 |
| 2021-08-17 | $5.75 | $5.97 | $5.58 | $5.88 | $5.88 | 617,633 |
| 2021-08-16 | $5.77 | $5.99 | $5.63 | $5.84 | $5.84 | 446,823 |
| 2021-08-13 | $6.10 | $6.13 | $5.71 | $5.79 | $5.79 | 541,988 |
| 2021-08-12 | $5.63 | $6.16 | $5.63 | $6.13 | $6.13 | 998,378 |
| 2021-08-11 | $5.70 | $5.77 | $5.55 | $5.74 | $5.74 | 435,011 |
| 2021-08-10 | $5.98 | $6.00 | $5.61 | $5.69 | $5.69 | 464,911 |
| 2021-08-09 | $5.75 | $6.21 | $5.62 | $5.96 | $5.96 | 698,698 |
| 2021-08-06 | $5.71 | $5.88 | $5.59 | $5.69 | $5.69 | 456,629 |
| 2021-08-05 | $5.78 | $5.93 | $5.60 | $5.76 | $5.76 | 722,846 |
| 2021-08-04 | $5.58 | $5.92 | $5.46 | $5.66 | $5.66 | 1,048,349 |
| 2021-08-03 | $5.88 | $6.03 | $5.30 | $5.59 | $5.59 | 1,304,979 |
| 2021-08-02 | $5.64 | $6.66 | $5.52 | $5.85 | $5.85 | 2,898,788 |
| 2021-07-30 | $4.90 | $5.75 | $4.80 | $5.49 | $5.49 | 3,667,292 |
| 2021-07-29 | $5.66 | $5.70 | $4.86 | $4.91 | $4.91 | 5,944,561 |
| 2021-07-28 | $7.69 | $8.41 | $7.61 | $8.21 | $8.21 | 813,487 |
| 2021-07-27 | $7.39 | $7.79 | $7.11 | $7.63 | $7.63 | 601,567 |
| 2021-07-26 | $7.01 | $7.45 | $6.94 | $7.41 | $7.41 | 680,609 |
| 2021-07-23 | $8.08 | $8.33 | $6.90 | $7.06 | $7.06 | 1,473,437 |
| 2021-07-22 | $8.45 | $8.69 | $8.03 | $8.09 | $8.09 | 740,667 |
| 2021-07-21 | $8.24 | $8.82 | $8.06 | $8.52 | $8.52 | 1,946,834 |
| 2021-07-20 | $7.99 | $8.56 | $7.67 | $8.26 | $8.26 | 1,471,169 |
| 2021-07-19 | $7.75 | $8.10 | $7.34 | $7.92 | $7.92 | 1,030,315 |
| 2021-07-16 | $8.05 | $8.19 | $7.61 | $7.80 | $7.80 | 904,068 |
| 2021-07-15 | $8.00 | $8.17 | $7.65 | $8.04 | $8.04 | 1,200,854 |
| 2021-07-14 | $8.29 | $8.33 | $7.89 | $7.95 | $7.95 | 1,040,847 |
| 2021-07-13 | $8.90 | $9.23 | $8.08 | $8.26 | $8.26 | 2,171,665 |
| 2021-07-12 | $8.97 | $9.77 | $8.93 | $9.07 | $9.07 | 2,084,632 |
| 2021-07-09 | $8.72 | $9.38 | $8.49 | $9.01 | $9.01 | 1,775,308 |
| 2021-07-08 | $8.21 | $9.09 | $8.00 | $8.72 | $8.72 | 2,462,527 |
| 2021-07-07 | $8.82 | $8.85 | $7.98 | $8.31 | $8.31 | 1,092,516 |
| 2021-07-06 | $9.15 | $9.15 | $8.61 | $8.81 | $8.81 | 1,229,049 |
| 2021-07-02 | $8.68 | $9.17 | $8.41 | $8.95 | $8.95 | 1,998,104 |
| 2021-07-01 | $8.55 | $8.67 | $8.40 | $8.65 | $8.65 | 1,029,068 |
| 2021-06-30 | $8.85 | $8.85 | $8.48 | $8.52 | $8.52 | 1,088,970 |
| 2021-06-29 | $9.06 | $9.20 | $8.74 | $8.83 | $8.83 | 1,129,034 |
| 2021-06-28 | $9.05 | $9.16 | $8.50 | $8.95 | $8.95 | 2,055,270 |
| 2021-06-25 | $8.78 | $9.10 | $8.72 | $8.99 | $8.99 | 2,410,306 |
| 2021-06-24 | $8.53 | $9.20 | $8.50 | $8.77 | $8.77 | 1,349,522 |
| 2021-06-23 | $8.62 | $8.62 | $8.04 | $8.31 | $8.31 | 598,179 |
| 2021-06-22 | $8.31 | $8.57 | $8.17 | $8.47 | $8.47 | 840,618 |
| 2021-06-21 | $8.00 | $8.31 | $7.68 | $8.28 | $8.28 | 1,625,339 |
| 2021-06-18 | $8.04 | $8.36 | $7.82 | $7.82 | $7.82 | 2,409,263 |
| 2021-06-17 | $8.76 | $8.94 | $8.20 | $8.20 | $8.20 | 731,931 |
| 2021-06-16 | $9.42 | $9.49 | $8.75 | $8.81 | $8.81 | 614,761 |
| 2021-06-15 | $10.36 | $10.39 | $9.30 | $9.39 | $9.39 | 395,496 |
| 2021-06-14 | $9.70 | $10.47 | $9.65 | $10.38 | $10.38 | 367,604 |
| 2021-06-11 | $9.82 | $9.82 | $9.45 | $9.60 | $9.60 | 300,345 |
| 2021-06-10 | $10.36 | $10.43 | $9.70 | $9.87 | $9.87 | 327,411 |
| 2021-06-09 | $9.65 | $10.73 | $9.55 | $10.27 | $10.27 | 756,613 |
| 2021-06-08 | $9.77 | $9.95 | $9.39 | $9.51 | $9.51 | 794,591 |
| 2021-06-07 | $8.60 | $8.97 | $8.54 | $8.91 | $8.91 | 253,402 |
| 2021-06-04 | $8.82 | $8.95 | $8.54 | $8.66 | $8.66 | 154,816 |
| 2021-06-03 | $9.28 | $9.49 | $8.75 | $8.77 | $8.77 | 214,457 |
| 2021-06-02 | $9.23 | $9.44 | $9.15 | $9.27 | $9.27 | 341,314 |
| 2021-06-01 | $9.04 | $9.27 | $8.62 | $9.18 | $9.18 | 245,956 |
| 2021-05-28 | $8.73 | $9.37 | $8.73 | $9.02 | $9.02 | 183,046 |
| 2021-05-27 | $8.51 | $8.85 | $8.44 | $8.73 | $8.73 | 480,297 |
| 2021-05-26 | $8.44 | $8.58 | $8.33 | $8.38 | $8.38 | 348,129 |
| 2021-05-25 | $8.88 | $8.97 | $8.25 | $8.31 | $8.31 | 425,022 |
| 2021-05-24 | $9.17 | $9.38 | $8.68 | $8.75 | $8.75 | 201,180 |
| 2021-05-21 | $9.09 | $9.28 | $8.99 | $9.12 | $9.12 | 291,904 |
| 2021-05-20 | $9.02 | $9.12 | $8.76 | $8.90 | $8.90 | 264,338 |
| 2021-05-19 | $9.41 | $9.49 | $8.90 | $8.94 | $8.94 | 188,103 |
| 2021-05-18 | $9.57 | $10.01 | $9.46 | $9.58 | $9.58 | 160,062 |
| 2021-05-17 | $9.58 | $9.91 | $9.30 | $9.50 | $9.50 | 195,173 |
| 2021-05-14 | $9.05 | $9.70 | $9.05 | $9.58 | $9.58 | 308,024 |
| 2021-05-13 | $9.70 | $10.26 | $8.87 | $8.91 | $8.91 | 308,768 |
| 2021-05-12 | $10.00 | $10.25 | $9.25 | $9.82 | $9.82 | 227,629 |
| 2021-05-11 | $9.25 | $10.20 | $9.19 | $10.10 | $10.10 | 217,805 |
| 2021-05-10 | $10.42 | $10.42 | $9.65 | $9.71 | $9.71 | 179,063 |
| 2021-05-07 | $9.89 | $10.10 | $9.60 | $9.78 | $9.78 | 219,919 |
| 2021-05-06 | $10.52 | $10.71 | $9.70 | $9.78 | $9.78 | 207,146 |
| 2021-05-05 | $10.88 | $11.03 | $10.35 | $10.41 | $10.41 | 210,128 |
| 2021-05-04 | $11.34 | $11.40 | $10.61 | $10.80 | $10.80 | 218,957 |
| 2021-05-03 | $12.03 | $12.03 | $11.38 | $11.40 | $11.40 | 138,757 |
| 2021-04-30 | $11.81 | $12.09 | $11.81 | $11.94 | $11.94 | 130,141 |
| 2021-04-29 | $12.23 | $12.26 | $11.85 | $12.03 | $12.03 | 140,557 |
| 2021-04-28 | $12.31 | $12.62 | $12.00 | $12.21 | $12.21 | 135,287 |
| 2021-04-27 | $12.65 | $12.73 | $12.21 | $12.47 | $12.47 | 92,044 |
| 2021-04-26 | $12.06 | $12.58 | $11.97 | $12.50 | $12.50 | 146,288 |
| 2021-04-23 | $12.10 | $12.28 | $11.81 | $11.96 | $11.96 | 152,433 |
| 2021-04-22 | $11.92 | $12.19 | $11.50 | $11.98 | $11.98 | 120,577 |
| 2021-04-21 | $11.45 | $11.97 | $11.12 | $11.96 | $11.96 | 141,597 |
| 2021-04-20 | $11.38 | $11.57 | $11.17 | $11.41 | $11.41 | 83,641 |
| 2021-04-19 | $11.71 | $11.93 | $11.16 | $11.45 | $11.45 | 307,752 |
| 2021-04-16 | $12.21 | $12.64 | $11.45 | $11.81 | $11.81 | 168,921 |
| 2021-04-15 | $12.52 | $12.53 | $11.86 | $12.24 | $12.24 | 114,967 |
| 2021-04-14 | $11.67 | $12.72 | $11.67 | $12.42 | $12.42 | 157,366 |
| 2021-04-13 | $11.48 | $11.77 | $11.01 | $11.63 | $11.63 | 482,968 |
| 2021-04-12 | $12.62 | $12.62 | $11.38 | $11.48 | $11.48 | 355,513 |
| 2021-04-09 | $12.57 | $12.73 | $12.20 | $12.29 | $12.29 | 404,980 |
| 2021-04-08 | $12.80 | $13.06 | $12.51 | $12.71 | $12.71 | 320,456 |
| 2021-04-07 | $13.34 | $13.83 | $12.63 | $12.69 | $12.69 | 230,979 |
| 2021-04-06 | $13.73 | $14.23 | $13.34 | $13.40 | $13.40 | 233,081 |
| 2021-04-05 | $14.00 | $14.53 | $13.64 | $13.80 | $13.80 | 314,753 |
| 2021-04-01 | $15.19 | $15.32 | $13.55 | $13.69 | $13.69 | 521,745 |
| 2021-03-31 | $14.30 | $15.55 | $14.30 | $15.33 | $15.33 | 158,623 |
| 2021-03-30 | $14.15 | $14.56 | $13.83 | $14.26 | $14.26 | 89,718 |
| 2021-03-29 | $14.98 | $15.16 | $14.01 | $14.17 | $14.17 | 147,288 |
| 2021-03-26 | $15.11 | $15.21 | $14.37 | $14.98 | $14.98 | 197,237 |
| 2021-03-25 | $13.66 | $15.11 | $13.60 | $15.05 | $15.05 | 263,745 |
| 2021-03-24 | $14.99 | $15.17 | $13.75 | $13.94 | $13.94 | 280,024 |
| 2021-03-23 | $16.05 | $16.45 | $14.25 | $14.64 | $14.64 | 321,859 |
| 2021-03-22 | $16.51 | $17.36 | $15.92 | $16.00 | $16.00 | 395,761 |
| 2021-03-19 | $16.02 | $17.94 | $15.41 | $15.99 | $15.99 | 988,813 |
| 2021-03-18 | $16.69 | $16.90 | $15.10 | $15.15 | $15.15 | 161,722 |
| 2021-03-17 | $17.05 | $17.06 | $16.26 | $16.85 | $16.85 | 124,026 |
| 2021-03-16 | $16.90 | $17.67 | $16.77 | $17.44 | $17.44 | 354,827 |
| 2021-03-15 | $17.03 | $17.28 | $16.57 | $16.77 | $16.77 | 279,916 |
| 2021-03-12 | $18.43 | $18.43 | $16.83 | $16.99 | $16.99 | 424,626 |
| 2021-03-11 | $18.26 | $19.23 | $17.63 | $18.46 | $18.46 | 291,114 |
| 2021-03-10 | $18.03 | $18.43 | $17.75 | $18.05 | $18.05 | 149,940 |
| 2021-03-09 | $17.19 | $17.99 | $17.17 | $17.75 | $17.75 | 132,014 |
| 2021-03-08 | $18.43 | $18.43 | $16.78 | $16.91 | $16.91 | 161,131 |
| 2021-03-05 | $17.60 | $18.24 | $16.60 | $18.15 | $18.15 | 279,551 |
| 2021-03-04 | $18.03 | $18.49 | $16.83 | $17.42 | $17.42 | 244,908 |
| 2021-03-03 | $17.95 | $18.79 | $17.43 | $18.16 | $18.16 | 182,047 |
| 2021-03-02 | $18.55 | $18.78 | $17.71 | $17.88 | $17.88 | 114,274 |
| 2021-03-01 | $18.01 | $18.61 | $17.67 | $18.35 | $18.35 | 156,894 |
| 2021-02-26 | $18.04 | $19.45 | $16.82 | $17.35 | $17.35 | 295,217 |
| 2021-02-25 | $18.50 | $18.74 | $17.35 | $17.75 | $17.75 | 290,811 |
| 2021-02-24 | $18.17 | $18.60 | $17.16 | $18.39 | $18.39 | 141,898 |
| 2021-02-23 | $17.48 | $17.62 | $16.54 | $17.42 | $17.42 | 195,952 |
| 2021-02-22 | $18.39 | $18.71 | $17.50 | $17.60 | $17.60 | 161,719 |
| 2021-02-19 | $17.22 | $18.16 | $17.15 | $17.95 | $17.95 | 149,723 |
| 2021-02-18 | $18.59 | $18.73 | $17.03 | $17.14 | $17.14 | 379,652 |
| 2021-02-17 | $18.96 | $19.34 | $18.64 | $18.78 | $18.78 | 214,310 |
| 2021-02-16 | $19.35 | $19.69 | $18.62 | $19.20 | $19.20 | 199,953 |
| 2021-02-12 | $19.34 | $20.29 | $18.96 | $19.09 | $19.09 | 283,175 |
| 2021-02-11 | $18.68 | $19.41 | $18.39 | $19.34 | $19.34 | 263,460 |
| 2021-02-10 | $19.00 | $19.36 | $17.02 | $18.75 | $18.75 | 392,618 |
| 2021-02-09 | $18.00 | $19.75 | $17.85 | $18.43 | $18.43 | 480,117 |
| 2021-02-08 | $15.75 | $17.99 | $15.51 | $17.93 | $17.93 | 1,008,030 |
| 2021-02-05 | $14.95 | $15.16 | $14.53 | $14.93 | $14.93 | 203,251 |
| 2021-02-04 | $14.84 | $15.32 | $14.50 | $14.93 | $14.93 | 184,073 |
| 2021-02-03 | $14.40 | $14.92 | $14.27 | $14.65 | $14.65 | 142,366 |
| 2021-02-02 | $14.05 | $14.46 | $13.70 | $14.41 | $14.41 | 185,808 |
| 2021-02-01 | $13.43 | $13.86 | $13.05 | $13.82 | $13.82 | 596,336 |
| 2021-01-29 | $13.74 | $13.98 | $12.76 | $13.00 | $13.00 | 303,490 |
| 2021-01-28 | $14.07 | $14.41 | $13.45 | $13.62 | $13.62 | 249,563 |
| 2021-01-27 | $15.01 | $15.31 | $13.80 | $13.97 | $13.97 | 339,835 |
| 2021-01-26 | $15.63 | $16.08 | $15.20 | $15.30 | $15.30 | 203,066 |
| 2021-01-25 | $15.20 | $15.56 | $14.59 | $15.47 | $15.47 | 290,204 |
| 2021-01-22 | $14.96 | $15.24 | $14.38 | $15.09 | $15.09 | 273,356 |
| 2021-01-21 | $16.00 | $16.00 | $14.85 | $14.90 | $14.90 | 247,454 |
| 2021-01-20 | $15.51 | $15.96 | $15.36 | $15.75 | $15.75 | 260,288 |
| 2021-01-19 | $15.37 | $15.79 | $14.81 | $15.50 | $15.50 | 195,580 |
| 2021-01-15 | $15.13 | $15.34 | $14.60 | $15.06 | $15.06 | 161,631 |
| 2021-01-14 | $14.85 | $15.44 | $14.81 | $15.34 | $15.34 | 99,935 |
| 2021-01-13 | $15.00 | $15.31 | $14.71 | $14.77 | $14.77 | 105,790 |
| 2021-01-12 | $15.26 | $15.41 | $14.75 | $15.00 | $15.00 | 136,240 |
| 2021-01-11 | $15.14 | $15.30 | $14.61 | $15.08 | $15.08 | 143,796 |
| 2021-01-08 | $15.38 | $15.67 | $14.82 | $15.29 | $15.29 | 130,723 |
| 2021-01-07 | $14.97 | $15.50 | $14.90 | $15.38 | $15.38 | 93,089 |
| 2021-01-06 | $14.77 | $15.56 | $14.62 | $14.96 | $14.96 | 192,512 |
| 2021-01-05 | $15.77 | $15.96 | $14.87 | $14.99 | $14.99 | 121,145 |
| 2021-01-04 | $16.21 | $16.43 | $15.53 | $15.77 | $15.77 | 160,528 |
| 2020-12-31 | $16.75 | $16.75 | $16.07 | $16.15 | $16.15 | 119,192 |
| 2020-12-30 | $15.74 | $17.09 | $15.62 | $16.75 | $16.75 | 154,273 |
| 2020-12-29 | $15.49 | $15.86 | $14.64 | $15.74 | $15.74 | 262,419 |
| 2020-12-28 | $15.90 | $16.21 | $15.35 | $15.45 | $15.45 | 121,366 |
| 2020-12-24 | $15.97 | $16.17 | $15.53 | $15.55 | $15.55 | 41,119 |
| 2020-12-23 | $16.41 | $16.67 | $15.60 | $15.79 | $15.79 | 123,598 |
| 2020-12-22 | $15.80 | $17.13 | $15.80 | $16.24 | $16.24 | 229,291 |
| 2020-12-21 | $16.04 | $16.25 | $15.25 | $15.75 | $15.75 | 231,403 |
| 2020-12-18 | $16.91 | $17.25 | $16.08 | $16.08 | $16.08 | 1,035,008 |
| 2020-12-17 | $16.99 | $17.02 | $16.25 | $16.82 | $16.82 | 124,209 |
| 2020-12-16 | $17.00 | $17.65 | $16.68 | $16.84 | $16.84 | 162,369 |
| 2020-12-15 | $16.92 | $17.12 | $16.36 | $17.09 | $17.09 | 199,756 |
| 2020-12-14 | $16.22 | $17.25 | $16.13 | $16.81 | $16.81 | 264,398 |
| 2020-12-11 | $15.60 | $16.09 | $15.51 | $15.98 | $15.98 | 108,979 |
| 2020-12-10 | $15.61 | $15.91 | $15.00 | $15.84 | $15.84 | 161,624 |
| 2020-12-09 | $16.03 | $16.20 | $15.24 | $15.68 | $15.68 | 166,243 |
| 2020-12-08 | $15.41 | $15.91 | $15.41 | $15.82 | $15.82 | 150,371 |
| 2020-12-07 | $15.65 | $16.05 | $15.40 | $15.54 | $15.54 | 108,582 |
| 2020-12-04 | $15.27 | $15.98 | $15.12 | $15.52 | $15.52 | 90,272 |
| 2020-12-03 | $15.13 | $15.36 | $14.60 | $15.11 | $15.11 | 100,244 |
| 2020-12-02 | $15.30 | $15.94 | $14.80 | $15.03 | $15.03 | 134,174 |
| 2020-12-01 | $15.85 | $16.16 | $15.33 | $15.50 | $15.50 | 193,682 |
| 2020-11-30 | $15.68 | $15.95 | $15.09 | $15.54 | $15.54 | 191,779 |
| 2020-11-27 | $14.70 | $15.87 | $14.70 | $15.73 | $15.73 | 107,965 |
| 2020-11-25 | $14.66 | $14.93 | $14.62 | $14.70 | $14.70 | 71,808 |
| 2020-11-24 | $14.55 | $14.92 | $14.22 | $14.67 | $14.67 | 95,421 |
| 2020-11-23 | $14.95 | $14.97 | $14.29 | $14.35 | $14.35 | 150,201 |
| 2020-11-20 | $14.41 | $14.93 | $14.25 | $14.77 | $14.77 | 98,291 |
| 2020-11-19 | $14.41 | $14.57 | $14.00 | $14.54 | $14.54 | 110,648 |
| 2020-11-18 | $15.00 | $15.03 | $14.06 | $14.06 | $14.06 | 165,437 |
| 2020-11-17 | $15.15 | $15.15 | $14.73 | $14.87 | $14.87 | 149,863 |
| 2020-11-16 | $14.99 | $15.39 | $14.55 | $15.26 | $15.26 | 149,229 |
| 2020-11-13 | $14.76 | $14.99 | $14.36 | $14.62 | $14.62 | 82,358 |
| 2020-11-12 | $14.72 | $15.03 | $13.98 | $14.51 | $14.51 | 156,157 |
| 2020-11-11 | $15.27 | $15.27 | $14.64 | $14.95 | $14.95 | 106,958 |
| 2020-11-10 | $14.30 | $15.54 | $14.00 | $15.29 | $15.29 | 227,395 |
| 2020-11-09 | $13.69 | $14.44 | $13.17 | $14.07 | $14.07 | 237,866 |
| 2020-11-06 | $13.60 | $13.60 | $12.92 | $13.03 | $13.03 | 210,071 |
| 2020-11-05 | $13.58 | $13.89 | $13.13 | $13.49 | $13.49 | 186,131 |
| 2020-11-04 | $13.45 | $13.90 | $13.20 | $13.41 | $13.41 | 175,316 |
| 2020-11-03 | $13.50 | $13.89 | $13.08 | $13.51 | $13.51 | 152,354 |
| 2020-11-02 | $13.43 | $13.76 | $12.95 | $13.34 | $13.34 | 152,939 |
| 2020-10-30 | $13.54 | $13.66 | $13.12 | $13.36 | $13.36 | 115,861 |
| 2020-10-29 | $13.80 | $13.89 | $13.11 | $13.63 | $13.63 | 196,763 |
| 2020-10-28 | $13.94 | $14.06 | $13.56 | $13.87 | $13.87 | 147,881 |
| 2020-10-27 | $14.25 | $14.57 | $14.00 | $14.36 | $14.36 | 82,108 |
| 2020-10-26 | $14.27 | $14.69 | $13.61 | $14.12 | $14.12 | 141,797 |
| 2020-10-23 | $14.78 | $14.78 | $14.28 | $14.51 | $14.51 | 48,732 |
| 2020-10-22 | $14.06 | $14.64 | $13.79 | $14.57 | $14.57 | 88,042 |
| 2020-10-21 | $14.22 | $14.59 | $13.79 | $13.94 | $13.94 | 85,063 |
| 2020-10-20 | $14.79 | $14.86 | $14.22 | $14.29 | $14.29 | 62,121 |
| 2020-10-19 | $15.17 | $15.20 | $14.51 | $14.62 | $14.62 | 100,424 |
| 2020-10-16 | $14.63 | $15.40 | $14.35 | $14.96 | $14.96 | 107,670 |
| 2020-10-15 | $14.53 | $14.96 | $14.30 | $14.68 | $14.68 | 171,785 |
| 2020-10-14 | $15.77 | $15.94 | $14.70 | $14.77 | $14.77 | 284,896 |
| 2020-10-13 | $15.37 | $15.96 | $15.37 | $15.79 | $15.79 | 104,596 |
| 2020-10-12 | $15.00 | $15.77 | $14.67 | $15.51 | $15.51 | 157,482 |
| 2020-10-09 | $14.56 | $15.26 | $14.56 | $14.96 | $14.96 | 57,696 |
| 2020-10-08 | $15.49 | $15.75 | $14.94 | $15.23 | $15.23 | 126,369 |
| 2020-10-07 | $14.95 | $15.41 | $14.73 | $15.27 | $15.27 | 117,923 |
| 2020-10-06 | $14.74 | $15.37 | $14.21 | $14.82 | $14.82 | 275,281 |
| 2020-10-05 | $13.70 | $14.75 | $13.70 | $14.67 | $14.67 | 233,012 |
| 2020-10-02 | $14.39 | $14.59 | $13.48 | $13.59 | $13.59 | 311,568 |
| 2020-10-01 | $14.11 | $14.55 | $13.88 | $14.43 | $14.43 | 308,128 |
| 2020-09-30 | $14.15 | $14.27 | $13.72 | $13.97 | $13.97 | 213,190 |
| 2020-09-29 | $13.64 | $14.20 | $13.51 | $14.15 | $14.15 | 206,936 |
| 2020-09-28 | $13.28 | $13.70 | $13.02 | $13.62 | $13.62 | 212,872 |
| 2020-09-25 | $12.65 | $13.18 | $12.50 | $12.96 | $12.96 | 201,257 |
| 2020-09-24 | $12.71 | $12.85 | $12.23 | $12.70 | $12.70 | 254,008 |
| 2020-09-23 | $13.37 | $13.37 | $12.57 | $12.68 | $12.68 | 282,113 |
| 2020-09-22 | $13.78 | $13.95 | $13.21 | $13.45 | $13.45 | 189,225 |
| 2020-09-21 | $14.58 | $14.66 | $13.40 | $13.71 | $13.71 | 308,954 |
| 2020-09-18 | $14.75 | $15.31 | $14.56 | $14.91 | $14.91 | 1,511,130 |
| 2020-09-17 | $14.16 | $14.90 | $14.04 | $14.59 | $14.59 | 207,111 |
| 2020-09-16 | $14.03 | $14.73 | $14.02 | $14.30 | $14.30 | 188,174 |
| 2020-09-15 | $14.45 | $14.78 | $13.62 | $13.89 | $13.89 | 244,480 |
| 2020-09-14 | $13.66 | $14.57 | $13.36 | $14.32 | $14.32 | 355,132 |
| 2020-09-11 | $13.69 | $13.82 | $13.05 | $13.37 | $13.37 | 187,804 |
| 2020-09-10 | $14.01 | $14.18 | $13.41 | $13.43 | $13.43 | 139,299 |
| 2020-09-09 | $13.66 | $14.39 | $13.65 | $13.92 | $13.92 | 201,041 |
| 2020-09-08 | $12.60 | $13.99 | $12.32 | $13.60 | $13.60 | 210,967 |
| 2020-09-04 | $13.01 | $13.08 | $12.20 | $12.67 | $12.67 | 450,486 |
| 2020-09-03 | $13.45 | $13.51 | $12.86 | $12.93 | $12.93 | 181,399 |
| 2020-09-02 | $13.38 | $13.68 | $13.17 | $13.48 | $13.48 | 172,440 |
| 2020-09-01 | $14.18 | $14.20 | $13.11 | $13.24 | $13.24 | 165,155 |
| 2020-08-31 | $13.75 | $14.24 | $13.30 | $14.22 | $14.22 | 217,463 |
| 2020-08-28 | $13.03 | $13.63 | $12.96 | $13.62 | $13.62 | 139,191 |
| 2020-08-27 | $13.77 | $13.98 | $13.03 | $13.05 | $13.05 | 154,706 |
| 2020-08-26 | $14.49 | $14.60 | $13.58 | $13.73 | $13.73 | 253,021 |
| 2020-08-25 | $14.02 | $14.73 | $13.92 | $14.50 | $14.50 | 188,781 |
| 2020-08-24 | $14.81 | $14.97 | $13.85 | $14.08 | $14.08 | 247,315 |
| 2020-08-21 | $14.30 | $14.71 | $13.98 | $14.49 | $14.49 | 136,413 |
| 2020-08-20 | $14.25 | $14.36 | $13.85 | $14.30 | $14.30 | 107,792 |
| 2020-08-19 | $14.16 | $14.70 | $14.05 | $14.42 | $14.42 | 177,087 |
| 2020-08-18 | $14.65 | $14.70 | $14.00 | $14.12 | $14.12 | 262,033 |
| 2020-08-17 | $15.15 | $15.20 | $14.40 | $14.62 | $14.62 | 201,574 |
| 2020-08-14 | $13.79 | $15.49 | $13.58 | $15.28 | $15.28 | 620,341 |
| 2020-08-13 | $14.08 | $14.60 | $13.57 | $13.85 | $13.85 | 331,254 |
| 2020-08-12 | $13.77 | $14.23 | $13.36 | $14.11 | $14.11 | 534,056 |
| 2020-08-11 | $14.16 | $14.18 | $13.51 | $13.79 | $13.79 | 235,328 |
| 2020-08-10 | $13.50 | $14.10 | $13.34 | $14.01 | $14.01 | 280,872 |
| 2020-08-07 | $13.60 | $13.72 | $13.10 | $13.34 | $13.34 | 204,688 |
| 2020-08-06 | $13.45 | $13.83 | $13.20 | $13.60 | $13.60 | 170,168 |
| 2020-08-05 | $13.78 | $13.95 | $13.15 | $13.49 | $13.49 | 176,247 |
| 2020-08-04 | $13.06 | $14.00 | $12.85 | $13.64 | $13.64 | 479,546 |
| 2020-08-03 | $13.14 | $13.21 | $12.80 | $13.05 | $13.05 | 495,783 |
| 2020-07-31 | $13.26 | $13.27 | $12.55 | $12.95 | $12.95 | 337,518 |
| 2020-07-30 | $12.87 | $13.91 | $12.82 | $13.19 | $13.19 | 407,480 |
| 2020-07-29 | $13.03 | $13.31 | $12.40 | $13.12 | $13.12 | 460,660 |
| 2020-07-28 | $13.36 | $13.45 | $12.80 | $12.81 | $12.81 | 531,449 |
| 2020-07-27 | $13.97 | $14.11 | $13.15 | $13.37 | $13.37 | 489,627 |
| 2020-07-24 | $14.55 | $14.55 | $13.60 | $13.88 | $13.88 | 424,374 |
| 2020-07-23 | $15.06 | $15.21 | $14.52 | $14.63 | $14.63 | 300,916 |
| 2020-07-22 | $15.03 | $15.37 | $14.79 | $15.03 | $15.03 | 297,691 |
| 2020-07-21 | $15.32 | $15.40 | $14.80 | $15.16 | $15.16 | 590,001 |
| 2020-07-20 | $15.25 | $15.41 | $14.66 | $15.10 | $15.10 | 738,325 |
| 2020-07-17 | $14.96 | $15.05 | $14.56 | $14.96 | $14.96 | 806,913 |
| 2020-07-16 | $15.31 | $15.59 | $14.55 | $14.89 | $14.89 | 2,899,101 |
| 2020-07-15 | $18.56 | $18.81 | $18.06 | $18.42 | $18.42 | 212,725 |
| 2020-07-14 | $18.99 | $19.46 | $17.88 | $18.13 | $18.13 | 167,253 |
| 2020-07-13 | $21.01 | $21.01 | $19.07 | $19.14 | $19.14 | 116,967 |
| 2020-07-10 | $20.56 | $21.37 | $20.37 | $20.66 | $20.66 | 101,769 |
| 2020-07-09 | $20.51 | $20.90 | $19.20 | $20.19 | $20.19 | 144,526 |
| 2020-07-08 | $21.12 | $21.75 | $19.70 | $20.57 | $20.57 | 163,400 |
| 2020-07-07 | $22.87 | $23.02 | $20.94 | $21.13 | $21.13 | 115,015 |
| 2020-07-06 | $22.71 | $23.36 | $22.35 | $23.19 | $23.19 | 129,772 |
| 2020-07-02 | $22.22 | $22.78 | $22.01 | $22.71 | $22.71 | 108,702 |
| 2020-07-01 | $21.88 | $22.37 | $21.11 | $22.10 | $22.10 | 180,914 |
| 2020-06-30 | $20.62 | $21.88 | $20.15 | $21.28 | $21.28 | 142,523 |
| 2020-06-29 | $21.14 | $22.86 | $20.39 | $20.62 | $20.62 | 125,072 |
| 2020-06-26 | $20.89 | $21.43 | $20.23 | $20.77 | $20.77 | 753,831 |
| 2020-06-25 | $23.46 | $25.03 | $20.86 | $21.48 | $21.48 | 302,835 |
| 2020-06-24 | $22.01 | $24.00 | $21.89 | $23.45 | $23.45 | 288,179 |
| 2020-06-23 | $21.00 | $22.31 | $20.55 | $22.20 | $22.20 | 321,656 |
| 2020-06-22 | $20.05 | $21.19 | $19.11 | $21.12 | $21.12 | 214,540 |
| 2020-06-19 | $20.16 | $20.43 | $19.51 | $19.95 | $19.95 | 322,683 |
| 2020-06-18 | $18.14 | $20.00 | $17.91 | $19.98 | $19.98 | 196,627 |
| 2020-06-17 | $18.84 | $19.09 | $17.91 | $18.26 | $18.26 | 220,633 |
| 2020-06-16 | $19.75 | $19.79 | $18.37 | $18.83 | $18.83 | 158,410 |
| 2020-06-15 | $16.91 | $19.59 | $16.57 | $19.15 | $19.15 | 394,106 |
| 2020-06-12 | $17.26 | $17.82 | $16.13 | $17.44 | $17.44 | 200,799 |
| 2020-06-11 | $17.54 | $17.82 | $15.84 | $16.33 | $16.33 | 231,491 |
| 2020-06-10 | $17.94 | $18.46 | $17.58 | $17.87 | $17.87 | 115,215 |
| 2020-06-09 | $17.90 | $18.27 | $17.07 | $17.87 | $17.87 | 140,317 |
| 2020-06-08 | $18.74 | $18.74 | $17.75 | $18.11 | $18.11 | 156,925 |
| 2020-06-05 | $18.71 | $19.17 | $18.18 | $18.34 | $18.34 | 265,677 |
| 2020-06-04 | $18.12 | $19.01 | $17.61 | $18.25 | $18.25 | 128,363 |
| 2020-06-03 | $18.55 | $18.77 | $17.63 | $18.38 | $18.38 | 140,741 |
| 2020-06-02 | $18.69 | $18.69 | $17.36 | $18.18 | $18.18 | 170,080 |
| 2020-06-01 | $18.46 | $19.17 | $17.81 | $18.18 | $18.18 | 220,392 |
| 2020-05-29 | $18.55 | $18.90 | $17.75 | $18.47 | $18.47 | 306,580 |
| 2020-05-28 | $19.20 | $20.06 | $18.41 | $18.68 | $18.68 | 124,324 |
| 2020-05-27 | $19.36 | $20.00 | $17.60 | $19.90 | $19.90 | 134,092 |
| 2020-05-26 | $19.09 | $20.00 | $18.55 | $18.96 | $18.96 | 100,810 |
| 2020-05-22 | $18.85 | $19.10 | $18.30 | $18.36 | $18.36 | 85,912 |
| 2020-05-21 | $18.43 | $19.31 | $18.08 | $18.80 | $18.80 | 92,983 |
| 2020-05-20 | $18.52 | $19.16 | $18.27 | $18.41 | $18.41 | 175,532 |
| 2020-05-19 | $18.65 | $19.39 | $18.00 | $18.11 | $18.11 | 68,416 |
| 2020-05-18 | $19.93 | $20.10 | $18.46 | $18.65 | $18.65 | 186,042 |
| 2020-05-15 | $16.82 | $20.00 | $16.65 | $19.13 | $19.13 | 265,935 |
| 2020-05-14 | $16.70 | $17.27 | $15.82 | $16.53 | $16.53 | 147,675 |
| 2020-05-13 | $17.34 | $17.85 | $16.25 | $17.10 | $17.10 | 150,198 |
| 2020-05-12 | $18.61 | $19.00 | $17.13 | $17.32 | $17.32 | 149,940 |
| 2020-05-11 | $17.34 | $18.68 | $16.75 | $18.30 | $18.30 | 142,701 |
| 2020-05-08 | $17.61 | $18.41 | $16.94 | $17.83 | $17.83 | 80,415 |
| 2020-05-07 | $17.32 | $19.00 | $16.89 | $17.40 | $17.40 | 169,616 |
| 2020-05-06 | $16.60 | $17.57 | $16.22 | $16.98 | $16.98 | 124,898 |
| 2020-05-05 | $17.70 | $18.00 | $16.31 | $16.42 | $16.42 | 177,857 |
| 2020-05-04 | $17.05 | $17.88 | $16.20 | $17.33 | $17.33 | 113,810 |
| 2020-05-01 | $15.00 | $17.17 | $14.70 | $17.13 | $17.13 | 234,485 |
| 2020-04-30 | $17.13 | $17.36 | $15.18 | $15.28 | $15.28 | 164,348 |
| 2020-04-29 | $17.00 | $18.15 | $16.53 | $17.38 | $17.38 | 123,856 |
| 2020-04-28 | $18.12 | $18.88 | $16.57 | $16.64 | $16.64 | 89,054 |
| 2020-04-27 | $19.10 | $19.48 | $17.63 | $17.92 | $17.92 | 159,368 |
| 2020-04-24 | $17.14 | $18.85 | $17.13 | $18.42 | $18.42 | 115,863 |
| 2020-04-23 | $15.19 | $18.00 | $15.19 | $17.11 | $17.11 | 139,553 |
| 2020-04-22 | $15.18 | $15.49 | $14.32 | $15.01 | $15.01 | 162,519 |
| 2020-04-21 | $14.72 | $15.30 | $13.20 | $14.08 | $14.08 | 203,312 |
| 2020-04-20 | $15.57 | $16.18 | $14.66 | $15.00 | $15.00 | 231,708 |
| 2020-04-17 | $16.26 | $16.40 | $15.12 | $15.41 | $15.41 | 170,804 |
| 2020-04-16 | $17.73 | $18.07 | $15.46 | $15.78 | $15.78 | 176,262 |
| 2020-04-15 | $16.88 | $17.55 | $16.19 | $17.24 | $17.24 | 164,293 |
| 2020-04-14 | $17.07 | $19.12 | $16.87 | $17.39 | $17.39 | 202,507 |
| 2020-04-13 | $15.54 | $16.84 | $14.42 | $16.59 | $16.59 | 136,901 |
| 2020-04-09 | $15.47 | $16.26 | $14.59 | $15.52 | $15.52 | 181,290 |
| 2020-04-08 | $14.31 | $15.15 | $13.53 | $15.04 | $15.04 | 213,274 |
| 2020-04-07 | $14.12 | $14.54 | $13.53 | $13.92 | $13.92 | 222,278 |
| 2020-04-06 | $13.12 | $14.38 | $12.82 | $13.48 | $13.48 | 307,075 |
| 2020-04-03 | $13.36 | $13.83 | $12.50 | $12.52 | $12.52 | 205,483 |
| 2020-04-02 | $13.72 | $14.39 | $13.02 | $13.51 | $13.51 | 190,645 |
| 2020-04-01 | $15.86 | $15.86 | $12.98 | $13.99 | $13.99 | 257,327 |
| 2020-03-31 | $15.19 | $16.78 | $15.07 | $16.55 | $16.55 | 205,891 |
| 2020-03-30 | $14.87 | $15.68 | $14.15 | $15.21 | $15.21 | 241,402 |
| 2020-03-27 | $15.30 | $15.95 | $14.14 | $15.34 | $15.34 | 142,102 |
| 2020-03-26 | $15.70 | $16.01 | $14.71 | $15.70 | $15.70 | 156,370 |
| 2020-03-25 | $16.30 | $17.08 | $14.75 | $15.43 | $15.43 | 240,868 |
| 2020-03-24 | $15.04 | $16.63 | $14.75 | $16.42 | $16.42 | 169,577 |
| 2020-03-23 | $16.03 | $16.27 | $13.00 | $14.20 | $14.20 | 309,595 |
| 2020-03-20 | $13.74 | $17.56 | $13.73 | $16.36 | $16.36 | 1,599,667 |
| 2020-03-19 | $11.55 | $14.86 | $11.27 | $13.07 | $13.07 | 317,231 |
| 2020-03-18 | $11.94 | $13.13 | $10.88 | $11.40 | $11.40 | 213,773 |
| 2020-03-17 | $12.79 | $13.10 | $11.45 | $12.00 | $12.00 | 219,363 |
| 2020-03-16 | $14.22 | $14.59 | $11.66 | $12.17 | $12.17 | 338,160 |
| 2020-03-13 | $14.33 | $17.28 | $12.41 | $16.97 | $16.97 | 268,543 |
| 2020-03-12 | $16.50 | $16.50 | $12.24 | $13.62 | $13.62 | 392,741 |
| 2020-03-11 | $19.02 | $20.22 | $17.27 | $17.62 | $17.62 | 236,731 |
| 2020-03-10 | $21.82 | $22.25 | $18.89 | $19.64 | $19.64 | 235,996 |
| 2020-03-09 | $23.94 | $23.94 | $20.87 | $21.25 | $21.25 | 194,847 |
| 2020-03-06 | $24.39 | $25.33 | $23.23 | $24.85 | $24.85 | 181,198 |
| 2020-03-05 | $27.23 | $27.89 | $24.50 | $24.80 | $24.80 | 220,954 |
| 2020-03-04 | $23.41 | $29.35 | $23.41 | $27.28 | $27.28 | 430,122 |
| 2020-03-03 | $23.01 | $24.53 | $22.28 | $22.99 | $22.99 | 183,287 |
| 2020-03-02 | $24.05 | $27.35 | $22.36 | $22.87 | $22.87 | 307,150 |
| 2020-02-28 | $20.74 | $23.94 | $20.50 | $23.64 | $23.64 | 179,833 |
| 2020-02-27 | $21.67 | $22.35 | $20.84 | $21.41 | $21.41 | 108,075 |
| 2020-02-26 | $20.70 | $22.35 | $20.21 | $22.07 | $22.07 | 108,571 |
| 2020-02-25 | $21.83 | $21.89 | $20.00 | $20.74 | $20.74 | 139,246 |
| 2020-02-24 | $22.51 | $22.97 | $20.50 | $21.39 | $21.39 | 155,886 |
| 2020-02-21 | $23.42 | $25.00 | $22.05 | $22.41 | $22.41 | 224,081 |
| 2020-02-20 | $21.58 | $24.25 | $20.85 | $23.46 | $23.46 | 217,134 |
| 2020-02-19 | $22.57 | $23.21 | $21.31 | $21.68 | $21.68 | 103,817 |
| 2020-02-18 | $21.39 | $22.74 | $21.12 | $22.02 | $22.02 | 141,013 |
| 2020-02-14 | $20.39 | $21.40 | $20.00 | $20.98 | $20.98 | 88,359 |
| 2020-02-13 | $21.19 | $21.69 | $20.09 | $20.33 | $20.33 | 88,497 |
| 2020-02-12 | $20.33 | $21.80 | $20.26 | $21.19 | $21.19 | 104,243 |
| 2020-02-11 | $22.05 | $22.77 | $20.05 | $20.26 | $20.26 | 135,433 |
| 2020-02-10 | $22.81 | $22.94 | $20.52 | $22.20 | $22.20 | 163,586 |
| 2020-02-07 | $20.74 | $22.99 | $20.50 | $22.70 | $22.70 | 200,296 |
| 2020-02-06 | $20.19 | $20.99 | $19.65 | $20.56 | $20.56 | 123,299 |
| 2020-02-05 | $19.19 | $20.44 | $19.10 | $19.77 | $19.77 | 145,604 |
| 2020-02-04 | $19.24 | $19.92 | $18.90 | $19.07 | $19.07 | 138,962 |
| 2020-02-03 | $20.99 | $21.00 | $18.75 | $18.95 | $18.95 | 387,292 |
| 2020-01-31 | $18.65 | $19.06 | $18.26 | $18.38 | $18.38 | 155,577 |
| 2020-01-30 | $19.13 | $19.51 | $18.26 | $18.37 | $18.37 | 216,089 |
| 2020-01-29 | $18.85 | $19.93 | $18.52 | $18.84 | $18.84 | 167,453 |
| 2020-01-28 | $19.00 | $20.09 | $18.44 | $18.51 | $18.51 | 213,335 |
| 2020-01-27 | $20.00 | $21.35 | $18.75 | $18.87 | $18.87 | 805,452 |
| 2020-01-24 | $16.25 | $19.69 | $15.59 | $18.48 | $18.48 | 838,785 |
| 2020-01-23 | $16.26 | $16.71 | $15.32 | $16.22 | $16.22 | 124,098 |
| 2020-01-22 | $15.09 | $16.22 | $14.87 | $16.11 | $16.11 | 177,541 |
| 2020-01-21 | $14.51 | $15.21 | $14.51 | $15.00 | $15.00 | 59,757 |
| 2020-01-17 | $15.68 | $15.92 | $14.39 | $14.84 | $14.84 | 205,987 |
| 2020-01-16 | $15.05 | $16.14 | $14.72 | $15.84 | $15.84 | 103,140 |
| 2020-01-15 | $14.50 | $15.20 | $14.50 | $14.95 | $14.95 | 59,059 |
| 2020-01-14 | $14.60 | $15.11 | $14.09 | $14.45 | $14.45 | 108,536 |
| 2020-01-13 | $14.35 | $14.80 | $13.89 | $14.63 | $14.63 | 70,502 |
| 2020-01-10 | $16.46 | $16.46 | $14.50 | $14.61 | $14.61 | 83,478 |
| 2020-01-09 | $14.48 | $16.88 | $14.42 | $16.18 | $16.18 | 170,786 |
| 2020-01-08 | $13.59 | $14.39 | $13.31 | $14.24 | $14.24 | 76,471 |
| 2020-01-07 | $13.77 | $14.00 | $13.32 | $13.56 | $13.56 | 96,629 |
| 2020-01-06 | $13.54 | $14.11 | $13.25 | $13.75 | $13.75 | 119,111 |
| 2020-01-03 | $14.19 | $14.47 | $12.22 | $13.55 | $13.55 | 168,662 |
| 2020-01-02 | $15.67 | $16.85 | $13.87 | $14.24 | $14.24 | 198,131 |
| 2019-12-31 | $15.74 | $16.87 | $15.41 | $15.47 | $15.47 | 78,135 |
| 2019-12-30 | $17.28 | $17.60 | $15.12 | $15.79 | $15.79 | 158,910 |
| 2019-12-27 | $18.85 | $18.90 | $16.86 | $17.27 | $17.27 | 131,331 |
| 2019-12-26 | $16.01 | $18.95 | $15.75 | $18.67 | $18.67 | 219,489 |
| 2019-12-24 | $16.14 | $17.39 | $15.60 | $15.97 | $15.97 | 119,178 |
| 2019-12-23 | $14.93 | $16.65 | $14.14 | $16.10 | $16.10 | 215,820 |
| 2019-12-20 | $14.39 | $15.44 | $14.12 | $14.86 | $14.86 | 503,429 |
| 2019-12-19 | $16.09 | $16.40 | $14.03 | $14.42 | $14.42 | 183,056 |
| 2019-12-18 | $14.28 | $16.20 | $13.60 | $15.85 | $15.85 | 199,943 |
| 2019-12-17 | $13.25 | $14.99 | $12.45 | $14.70 | $14.70 | 209,507 |
| 2019-12-16 | $12.54 | $13.12 | $11.90 | $13.12 | $13.12 | 173,908 |
| 2019-12-13 | $13.34 | $13.89 | $12.52 | $12.58 | $12.58 | 77,481 |
| 2019-12-12 | $13.71 | $14.10 | $12.73 | $13.35 | $13.35 | 105,423 |
| 2019-12-11 | $15.34 | $15.74 | $13.58 | $13.71 | $13.71 | 118,087 |
| 2019-12-10 | $14.15 | $15.97 | $14.15 | $15.29 | $15.29 | 124,251 |
| 2019-12-09 | $14.30 | $15.30 | $12.79 | $14.08 | $14.08 | 137,487 |
| 2019-12-06 | $14.49 | $16.44 | $13.44 | $14.31 | $14.31 | 343,467 |
| 2019-12-05 | $13.01 | $18.18 | $12.63 | $14.47 | $14.47 | 568,591 |
| 2019-12-04 | $13.42 | $13.42 | $11.76 | $12.95 | $12.95 | 233,297 |
| 2019-12-03 | $10.08 | $13.71 | $10.02 | $13.34 | $13.34 | 419,346 |
| 2019-12-02 | $9.93 | $10.39 | $9.85 | $10.08 | $10.08 | 85,603 |
| 2019-11-29 | $10.00 | $10.14 | $9.79 | $9.94 | $9.94 | 46,236 |
| 2019-11-27 | $9.69 | $10.07 | $9.51 | $9.95 | $9.95 | 57,802 |
| 2019-11-26 | $9.93 | $10.24 | $9.65 | $9.68 | $9.68 | 88,413 |
| 2019-11-25 | $9.83 | $10.06 | $9.70 | $9.87 | $9.87 | 58,944 |
| 2019-11-22 | $10.05 | $10.18 | $9.72 | $9.83 | $9.83 | 122,054 |
| 2019-11-21 | $10.33 | $10.36 | $9.83 | $9.94 | $9.94 | 58,605 |
| 2019-11-20 | $10.16 | $10.82 | $10.11 | $10.27 | $10.27 | 211,862 |
| 2019-11-19 | $10.47 | $10.99 | $10.13 | $10.26 | $10.26 | 72,354 |
| 2019-11-18 | $10.65 | $10.84 | $10.25 | $10.44 | $10.44 | 80,046 |
| 2019-11-15 | $10.82 | $11.46 | $10.68 | $10.78 | $10.78 | 45,019 |
| 2019-11-14 | $10.93 | $11.35 | $10.46 | $10.69 | $10.69 | 55,363 |
| 2019-11-13 | $11.70 | $11.70 | $10.23 | $11.11 | $11.11 | 113,730 |
| 2019-11-12 | $11.82 | $11.89 | $11.52 | $11.52 | $11.52 | 52,343 |
| 2019-11-11 | $12.19 | $12.19 | $11.39 | $11.58 | $11.58 | 104,863 |
| 2019-11-08 | $12.72 | $12.95 | $12.20 | $12.23 | $12.23 | 55,303 |
| 2019-11-07 | $13.16 | $13.43 | $12.45 | $12.71 | $12.71 | 64,432 |
| 2019-11-06 | $12.37 | $13.97 | $12.27 | $13.09 | $13.09 | 81,666 |
| 2019-11-05 | $11.82 | $12.54 | $11.40 | $12.34 | $12.34 | 81,446 |
| 2019-11-04 | $11.83 | $12.36 | $11.62 | $11.79 | $11.79 | 72,415 |
| 2019-11-01 | $11.34 | $12.40 | $11.34 | $11.77 | $11.77 | 65,326 |
| 2019-10-31 | $10.50 | $11.46 | $10.11 | $11.25 | $11.25 | 85,314 |
| 2019-10-30 | $10.20 | $10.48 | $10.05 | $10.39 | $10.39 | 49,042 |
| 2019-10-29 | $10.09 | $10.39 | $9.85 | $10.20 | $10.20 | 78,687 |
| 2019-10-28 | $10.90 | $10.90 | $10.02 | $10.05 | $10.05 | 105,028 |
| 2019-10-25 | $10.03 | $10.99 | $9.95 | $10.86 | $10.86 | 69,543 |
| 2019-10-24 | $10.12 | $10.40 | $9.80 | $10.05 | $10.05 | 101,842 |
| 2019-10-23 | $10.58 | $10.58 | $9.98 | $10.06 | $10.06 | 64,367 |
| 2019-10-22 | $10.83 | $11.10 | $10.13 | $10.57 | $10.57 | 115,594 |
| 2019-10-21 | $10.44 | $10.93 | $10.25 | $10.87 | $10.87 | 54,518 |
| 2019-10-18 | $10.61 | $10.88 | $10.31 | $10.37 | $10.37 | 39,898 |
| 2019-10-17 | $10.23 | $10.75 | $10.23 | $10.71 | $10.71 | 55,891 |
| 2019-10-16 | $10.73 | $10.83 | $10.20 | $10.23 | $10.23 | 90,145 |
| 2019-10-15 | $10.07 | $11.13 | $9.59 | $10.73 | $10.73 | 53,384 |
| 2019-10-14 | $10.32 | $10.32 | $9.82 | $10.02 | $10.02 | 69,903 |
| 2019-10-11 | $10.62 | $10.68 | $10.10 | $10.34 | $10.34 | 65,909 |
| 2019-10-10 | $10.99 | $11.06 | $10.01 | $10.42 | $10.42 | 69,915 |
| 2019-10-09 | $11.34 | $11.34 | $10.73 | $10.98 | $10.98 | 38,930 |
| 2019-10-08 | $11.14 | $11.36 | $10.52 | $11.23 | $11.23 | 44,951 |
| 2019-10-07 | $11.37 | $11.48 | $10.82 | $11.16 | $11.16 | 70,314 |
| 2019-10-04 | $11.58 | $11.92 | $11.15 | $11.50 | $11.50 | 39,329 |
| 2019-10-03 | $11.97 | $12.52 | $11.27 | $11.45 | $11.45 | 43,339 |
| 2019-10-02 | $11.38 | $11.98 | $11.05 | $11.81 | $11.81 | 80,342 |
| 2019-10-01 | $12.29 | $12.54 | $11.30 | $11.47 | $11.47 | 120,049 |
| 2019-09-30 | $11.28 | $12.75 | $10.76 | $12.24 | $12.24 | 98,497 |
| 2019-09-27 | $13.00 | $13.29 | $11.10 | $11.12 | $11.12 | 107,485 |
| 2019-09-26 | $12.52 | $13.50 | $12.00 | $13.00 | $13.00 | 71,131 |
| 2019-09-25 | $13.72 | $13.72 | $12.35 | $12.51 | $12.51 | 98,350 |
| 2019-09-24 | $13.79 | $14.24 | $12.92 | $13.84 | $13.84 | 151,032 |
| 2019-09-23 | $11.80 | $13.97 | $11.80 | $13.78 | $13.78 | 109,191 |
| 2019-09-20 | $11.34 | $12.24 | $11.20 | $11.66 | $11.66 | 1,031,164 |
| 2019-09-19 | $11.31 | $11.62 | $10.75 | $11.30 | $11.30 | 149,364 |
| 2019-09-18 | $11.74 | $12.52 | $11.00 | $11.28 | $11.28 | 145,930 |
| 2019-09-17 | $12.40 | $12.90 | $11.57 | $11.82 | $11.82 | 83,279 |
| 2019-09-16 | $13.40 | $13.93 | $12.20 | $12.47 | $12.47 | 97,683 |
| 2019-09-13 | $13.70 | $13.98 | $13.12 | $13.31 | $13.31 | 110,297 |
| 2019-09-12 | $13.01 | $14.23 | $13.01 | $13.84 | $13.84 | 140,301 |
| 2019-09-11 | $12.93 | $14.32 | $12.37 | $12.96 | $12.96 | 114,762 |
| 2019-09-10 | $14.26 | $14.76 | $13.17 | $13.22 | $13.22 | 88,778 |
| 2019-09-09 | $16.28 | $17.00 | $14.38 | $14.63 | $14.63 | 129,027 |
| 2019-09-06 | $17.48 | $18.00 | $16.37 | $16.43 | $16.43 | 94,678 |
| 2019-09-05 | $17.90 | $17.98 | $16.92 | $17.57 | $17.57 | 88,244 |
| 2019-09-04 | $18.97 | $19.20 | $17.59 | $17.80 | $17.80 | 102,455 |
| 2019-09-03 | $18.93 | $19.88 | $18.26 | $18.66 | $18.66 | 121,949 |
| 2019-08-30 | $19.15 | $19.54 | $17.64 | $19.41 | $19.41 | 92,698 |
| 2019-08-29 | $19.61 | $20.45 | $17.96 | $18.97 | $18.97 | 135,651 |
| 2019-08-28 | $19.09 | $20.23 | $18.27 | $19.39 | $19.39 | 94,800 |
| 2019-08-27 | $20.53 | $20.84 | $18.50 | $19.20 | $19.20 | 107,295 |
| 2019-08-26 | $21.87 | $22.88 | $19.21 | $20.45 | $20.45 | 145,233 |
| 2019-08-23 | $21.71 | $23.65 | $20.96 | $21.87 | $21.87 | 193,559 |
| 2019-08-22 | $19.89 | $23.38 | $19.02 | $22.06 | $22.06 | 127,993 |
| 2019-08-21 | $20.75 | $21.48 | $19.49 | $19.97 | $19.97 | 155,710 |
| 2019-08-20 | $17.81 | $20.90 | $16.93 | $20.59 | $20.59 | 186,450 |
| 2019-08-19 | $17.30 | $18.36 | $16.55 | $17.60 | $17.60 | 108,528 |
| 2019-08-16 | $16.05 | $17.00 | $14.07 | $16.65 | $16.65 | 162,577 |
| 2019-08-15 | $13.69 | $16.25 | $13.45 | $16.10 | $16.10 | 75,951 |
| 2019-08-14 | $14.74 | $15.49 | $12.45 | $13.42 | $13.42 | 73,680 |
| 2019-08-13 | $11.66 | $15.83 | $11.63 | $14.49 | $14.49 | 105,682 |
| 2019-08-12 | $12.93 | $13.27 | $10.90 | $11.52 | $11.52 | 114,940 |
| 2019-08-09 | $10.50 | $12.93 | $10.50 | $12.93 | $12.93 | 102,804 |
| 2019-08-08 | $10.35 | $11.29 | $10.29 | $10.42 | $10.42 | 53,514 |
| 2019-08-07 | $11.48 | $11.76 | $10.44 | $10.75 | $10.75 | 41,749 |
| 2019-08-06 | $11.25 | $12.67 | $10.66 | $11.68 | $11.68 | 73,087 |
| 2019-08-05 | $12.38 | $12.47 | $11.02 | $11.12 | $11.12 | 34,433 |
| 2019-08-02 | $12.91 | $13.47 | $11.90 | $12.43 | $12.43 | 46,194 |
| 2019-08-01 | $12.60 | $13.51 | $12.60 | $12.80 | $12.80 | 37,874 |
| 2019-07-31 | $13.12 | $14.12 | $12.65 | $12.65 | $12.65 | 85,687 |
| 2019-07-30 | $13.10 | $13.81 | $12.94 | $13.56 | $13.56 | 45,940 |
| 2019-07-29 | $13.85 | $14.27 | $12.76 | $13.43 | $13.43 | 35,802 |
| 2019-07-26 | $14.92 | $15.90 | $13.35 | $13.73 | $13.73 | 91,820 |
| 2019-07-25 | $15.36 | $15.91 | $15.00 | $15.02 | $15.02 | 52,542 |
| 2019-07-24 | $15.51 | $15.82 | $15.44 | $15.53 | $15.53 | 19,246 |
| 2019-07-23 | $15.79 | $16.70 | $15.43 | $15.69 | $15.69 | 68,058 |
| 2019-07-22 | $15.85 | $16.27 | $15.61 | $15.93 | $15.93 | 21,848 |
| 2019-07-19 | $16.01 | $16.30 | $15.55 | $16.01 | $16.01 | 44,222 |
| 2019-07-18 | $15.84 | $16.86 | $15.45 | $16.00 | $16.00 | 98,983 |
| 2019-07-17 | $15.43 | $16.38 | $15.04 | $15.84 | $15.84 | 118,812 |
| 2019-07-16 | $16.46 | $17.38 | $15.48 | $15.48 | $15.48 | 102,867 |
| 2019-07-15 | $16.60 | $17.61 | $16.31 | $16.45 | $16.45 | 120,876 |
| 2019-07-12 | $16.87 | $17.11 | $15.71 | $16.63 | $16.63 | 57,019 |
| 2019-07-11 | $16.97 | $18.00 | $16.29 | $16.74 | $16.74 | 61,508 |
| 2019-07-10 | $19.10 | $20.00 | $16.44 | $16.44 | $16.44 | 119,658 |
| 2019-07-09 | $16.62 | $20.00 | $16.41 | $19.05 | $19.05 | 286,844 |
| 2019-07-08 | $16.07 | $17.90 | $16.05 | $16.73 | $16.73 | 165,980 |
| 2019-07-05 | $16.49 | $16.85 | $15.42 | $16.22 | $16.22 | 31,865 |
| 2019-07-03 | $14.90 | $16.32 | $14.90 | $16.32 | $16.32 | 27,064 |
| 2019-07-02 | $17.12 | $18.00 | $14.26 | $14.93 | $14.93 | 101,100 |
| 2019-07-01 | $18.52 | $19.20 | $17.11 | $17.30 | $17.30 | 87,783 |
| 2019-06-28 | $18.50 | $19.90 | $18.00 | $18.84 | $18.84 | 26,307 |
| 2019-06-27 | $18.22 | $18.67 | $17.65 | $18.48 | $18.48 | 72,317 |
| 2019-06-26 | $18.08 | $18.53 | $17.06 | $18.26 | $18.26 | 79,491 |
| 2019-06-25 | $17.51 | $18.10 | $17.01 | $18.10 | $18.10 | 55,095 |
| 2019-06-24 | $17.22 | $18.23 | $16.92 | $17.53 | $17.53 | 280,716 |
| 2019-06-21 | $17.25 | $18.00 | $17.00 | $17.07 | $17.07 | 206,052 |
| 2019-06-20 | $19.90 | $20.00 | $16.26 | $18.05 | $18.05 | 2,506,872 |
Atreca Inc - Class A (BCEL) News Headlines
Recent Atreca Inc - Class A (BCEL) News
Similar Companies to Atreca Inc - Class A (BCEL) 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 |