Biomea Fusion Inc (BMEA) Exchange: NASDAQ
Data as of May 2, 2025
$2.19 ($-0.11) -4.78%
Biomea Fusion Inc - Daily Information
Click for more stock information on Biomea Fusion Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.32 |
| Previous Close | $2.19 |
| High | $2.41 |
| Low | $2.15 |
| Adjusted Open | $2.32 |
| Previous Adjusted Close | $2.19 |
| Adjusted High | $2.41 |
| Adjusted Low | $2.15 |
About Biomea Fusion Inc (BMEA)
Biomea Fusion Inc
Invest in Biomea Fusion Inc (BMEA)
Historical Stock Data for Biomea Fusion Inc (BMEA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $2.32 | $2.41 | $2.15 | $2.19 | $2.19 | 747,079 |
| 2025-04-24 | $2.06 | $2.34 | $2.00 | $2.30 | $2.30 | 667,369 |
| 2025-04-23 | $2.02 | $2.10 | $1.93 | $2.06 | $2.06 | 729,136 |
| 2025-04-22 | $1.80 | $1.95 | $1.73 | $1.95 | $1.95 | 1,062,853 |
| 2025-04-21 | $1.68 | $1.97 | $1.67 | $1.72 | $1.72 | 968,479 |
| 2025-04-17 | $1.61 | $1.78 | $1.60 | $1.69 | $1.69 | 868,399 |
| 2025-04-16 | $1.71 | $1.73 | $1.56 | $1.59 | $1.59 | 585,146 |
| 2025-04-15 | $1.63 | $1.76 | $1.54 | $1.73 | $1.73 | 831,085 |
| 2025-04-14 | $1.78 | $1.83 | $1.60 | $1.62 | $1.62 | 679,140 |
| 2025-04-11 | $1.74 | $1.83 | $1.69 | $1.75 | $1.75 | 396,795 |
| 2025-04-10 | $1.80 | $1.81 | $1.60 | $1.73 | $1.73 | 723,554 |
| 2025-04-09 | $1.72 | $1.85 | $1.53 | $1.83 | $1.83 | 1,061,051 |
| 2025-04-08 | $2.10 | $2.10 | $1.69 | $1.71 | $1.71 | 1,058,682 |
| 2025-04-07 | $2.01 | $2.21 | $1.89 | $2.01 | $2.01 | 1,011,227 |
| 2025-04-04 | $1.89 | $2.13 | $1.86 | $2.12 | $2.12 | 736,801 |
| 2025-04-03 | $2.00 | $2.12 | $1.94 | $1.95 | $1.95 | 663,481 |
| 2025-04-02 | $1.94 | $2.22 | $1.87 | $2.16 | $2.16 | 915,609 |
| 2025-04-01 | $2.24 | $2.29 | $1.94 | $1.99 | $1.99 | 1,217,497 |
| 2025-03-31 | $2.25 | $2.25 | $2.10 | $2.13 | $2.13 | 752,415 |
| 2025-03-28 | $2.46 | $2.50 | $2.29 | $2.30 | $2.30 | 341,956 |
| 2025-03-27 | $2.50 | $2.52 | $2.27 | $2.49 | $2.49 | 814,250 |
| 2025-03-26 | $2.65 | $2.65 | $2.40 | $2.52 | $2.52 | 738,014 |
| 2025-03-25 | $2.82 | $2.84 | $2.63 | $2.69 | $2.69 | 595,945 |
| 2025-03-24 | $3.00 | $3.08 | $2.66 | $2.79 | $2.79 | 1,103,127 |
| 2025-03-21 | $2.76 | $2.92 | $2.71 | $2.87 | $2.87 | 993,445 |
| 2025-03-20 | $2.74 | $2.84 | $2.62 | $2.77 | $2.77 | 410,688 |
| 2025-03-19 | $2.55 | $2.81 | $2.54 | $2.73 | $2.73 | 798,413 |
| 2025-03-18 | $2.51 | $2.55 | $2.40 | $2.53 | $2.53 | 455,060 |
| 2025-03-17 | $2.57 | $2.57 | $2.44 | $2.52 | $2.52 | 443,225 |
| 2025-03-14 | $2.73 | $2.80 | $2.48 | $2.54 | $2.54 | 655,539 |
| 2025-03-13 | $2.48 | $2.69 | $2.45 | $2.66 | $2.66 | 919,683 |
| 2025-03-12 | $2.49 | $2.54 | $2.40 | $2.46 | $2.46 | 495,530 |
| 2025-03-11 | $2.53 | $2.58 | $2.35 | $2.44 | $2.44 | 632,140 |
| 2025-03-10 | $2.66 | $2.76 | $2.50 | $2.51 | $2.51 | 467,763 |
| 2025-03-07 | $2.80 | $2.86 | $2.71 | $2.71 | $2.71 | 371,061 |
| 2025-03-06 | $2.84 | $2.98 | $2.78 | $2.80 | $2.80 | 1,134,186 |
| 2025-03-05 | $2.75 | $2.94 | $2.75 | $2.91 | $2.91 | 615,058 |
| 2025-03-04 | $2.57 | $2.80 | $2.50 | $2.76 | $2.76 | 777,800 |
| 2025-03-03 | $2.87 | $2.96 | $2.58 | $2.64 | $2.64 | 1,029,104 |
| 2025-02-28 | $2.81 | $2.93 | $2.73 | $2.89 | $2.89 | 441,298 |
| 2025-02-27 | $2.88 | $3.00 | $2.78 | $2.80 | $2.80 | 408,249 |
| 2025-02-26 | $2.87 | $2.99 | $2.78 | $2.84 | $2.84 | 713,919 |
| 2025-02-25 | $3.33 | $3.34 | $2.80 | $2.84 | $2.84 | 1,464,980 |
| 2025-02-24 | $3.50 | $3.50 | $3.25 | $3.34 | $3.34 | 365,796 |
| 2025-02-21 | $3.70 | $3.73 | $3.46 | $3.46 | $3.46 | 294,075 |
| 2025-02-20 | $3.59 | $3.75 | $3.52 | $3.65 | $3.65 | 243,136 |
| 2025-02-19 | $3.59 | $3.63 | $3.53 | $3.57 | $3.57 | 249,364 |
| 2025-02-18 | $3.76 | $3.96 | $3.57 | $3.59 | $3.59 | 373,667 |
| 2025-02-14 | $3.64 | $3.77 | $3.62 | $3.73 | $3.73 | 290,176 |
| 2025-02-13 | $3.52 | $3.64 | $3.41 | $3.61 | $3.61 | 332,582 |
| 2025-02-12 | $3.40 | $3.51 | $3.33 | $3.48 | $3.48 | 575,190 |
| 2025-02-11 | $3.72 | $3.75 | $3.25 | $3.49 | $3.49 | 911,851 |
| 2025-02-10 | $3.78 | $3.78 | $3.63 | $3.76 | $3.76 | 602,521 |
| 2025-02-07 | $4.06 | $4.15 | $3.71 | $3.75 | $3.75 | 812,840 |
| 2025-02-06 | $4.17 | $4.23 | $4.09 | $4.12 | $4.12 | 242,040 |
| 2025-02-05 | $4.01 | $4.23 | $3.99 | $4.16 | $4.16 | 407,719 |
| 2025-02-04 | $3.94 | $4.06 | $3.88 | $3.98 | $3.98 | 436,939 |
| 2025-02-03 | $4.04 | $4.11 | $3.92 | $3.93 | $3.93 | 513,484 |
| 2025-01-31 | $4.25 | $4.32 | $4.12 | $4.18 | $4.18 | 300,324 |
| 2025-01-30 | $4.29 | $4.43 | $4.22 | $4.25 | $4.25 | 324,213 |
| 2025-01-29 | $4.24 | $4.33 | $4.17 | $4.22 | $4.22 | 277,557 |
| 2025-01-28 | $4.26 | $4.35 | $4.13 | $4.27 | $4.27 | 295,215 |
| 2025-01-27 | $4.28 | $4.48 | $4.18 | $4.27 | $4.27 | 406,032 |
| 2025-01-24 | $4.44 | $4.59 | $4.31 | $4.41 | $4.41 | 406,445 |
| 2025-01-23 | $4.31 | $4.52 | $4.16 | $4.48 | $4.48 | 1,142,148 |
| 2025-01-22 | $4.27 | $4.37 | $4.18 | $4.32 | $4.32 | 501,176 |
| 2025-01-21 | $3.98 | $4.27 | $3.80 | $4.25 | $4.25 | 1,210,396 |
| 2025-01-17 | $4.11 | $4.11 | $3.96 | $3.98 | $3.98 | 362,268 |
| 2025-01-16 | $4.17 | $4.17 | $3.99 | $4.06 | $4.06 | 399,313 |
| 2025-01-15 | $4.23 | $4.29 | $4.02 | $4.06 | $4.06 | 619,885 |
| 2025-01-14 | $4.15 | $4.27 | $4.01 | $4.15 | $4.15 | 659,942 |
| 2025-01-13 | $3.84 | $4.20 | $3.78 | $4.15 | $4.15 | 1,026,304 |
| 2025-01-10 | $4.21 | $4.21 | $3.89 | $3.98 | $3.98 | 804,592 |
| 2025-01-08 | $3.95 | $4.32 | $3.80 | $4.27 | $4.27 | 1,173,935 |
| 2025-01-07 | $4.16 | $4.29 | $3.90 | $4.01 | $4.01 | 1,936,403 |
| 2025-01-06 | $3.79 | $3.95 | $3.68 | $3.92 | $3.92 | 959,399 |
| 2025-01-03 | $3.73 | $3.87 | $3.68 | $3.73 | $3.73 | 624,684 |
| 2025-01-02 | $3.95 | $4.00 | $3.64 | $3.69 | $3.69 | 964,967 |
| 2024-12-31 | $3.90 | $3.96 | $3.80 | $3.88 | $3.88 | 733,817 |
| 2024-12-30 | $3.95 | $3.96 | $3.74 | $3.88 | $3.88 | 887,934 |
| 2024-12-27 | $4.09 | $4.30 | $3.90 | $4.00 | $4.00 | 793,327 |
| 2024-12-26 | $3.97 | $4.14 | $3.89 | $4.08 | $4.08 | 587,023 |
| 2024-12-24 | $4.02 | $4.12 | $3.98 | $4.01 | $4.01 | 373,952 |
| 2024-12-23 | $4.21 | $4.29 | $4.01 | $4.03 | $4.03 | 602,621 |
| 2024-12-20 | $4.02 | $4.28 | $3.96 | $4.23 | $4.23 | 858,970 |
| 2024-12-19 | $4.02 | $4.49 | $3.85 | $4.08 | $4.08 | 1,864,407 |
| 2024-12-18 | $4.62 | $4.62 | $3.81 | $3.88 | $3.88 | 2,526,792 |
| 2024-12-17 | $5.21 | $5.35 | $4.58 | $4.64 | $4.64 | 6,316,485 |
| 2024-12-16 | $5.69 | $6.06 | $5.63 | $5.85 | $5.85 | 634,677 |
| 2024-12-13 | $5.77 | $5.91 | $5.55 | $5.64 | $5.64 | 613,310 |
| 2024-12-12 | $6.10 | $6.30 | $5.67 | $5.80 | $5.80 | 865,369 |
| 2024-12-11 | $5.68 | $6.44 | $5.68 | $6.14 | $6.14 | 889,177 |
| 2024-12-10 | $5.85 | $6.03 | $5.55 | $5.76 | $5.76 | 679,492 |
| 2024-12-09 | $6.15 | $6.22 | $5.74 | $5.79 | $5.79 | 924,118 |
| 2024-12-06 | $6.51 | $6.57 | $6.08 | $6.10 | $6.10 | 731,553 |
| 2024-12-05 | $6.62 | $6.79 | $6.19 | $6.19 | $6.19 | 552,831 |
| 2024-12-04 | $6.95 | $7.06 | $6.65 | $6.70 | $6.70 | 501,387 |
| 2024-12-03 | $7.20 | $7.46 | $6.85 | $6.87 | $6.87 | 591,884 |
| 2024-12-02 | $7.22 | $7.38 | $6.99 | $7.27 | $7.27 | 565,508 |
| 2024-11-29 | $7.10 | $7.26 | $6.98 | $7.24 | $7.24 | 248,541 |
| 2024-11-27 | $7.02 | $7.10 | $6.76 | $7.02 | $7.02 | 271,520 |
| 2024-11-26 | $6.92 | $7.50 | $6.89 | $6.89 | $6.89 | 717,315 |
| 2024-11-25 | $6.62 | $7.07 | $6.50 | $6.93 | $6.93 | 748,256 |
| 2024-11-22 | $6.36 | $6.74 | $6.23 | $6.44 | $6.44 | 499,814 |
| 2024-11-21 | $6.28 | $6.50 | $6.09 | $6.38 | $6.38 | 465,688 |
| 2024-11-20 | $6.51 | $6.55 | $6.04 | $6.28 | $6.28 | 552,719 |
| 2024-11-19 | $6.45 | $6.57 | $6.19 | $6.42 | $6.42 | 453,729 |
| 2024-11-18 | $6.54 | $6.63 | $6.20 | $6.43 | $6.43 | 850,173 |
| 2024-11-15 | $7.02 | $7.11 | $6.48 | $6.53 | $6.53 | 913,891 |
| 2024-11-14 | $7.08 | $7.50 | $6.95 | $7.11 | $7.11 | 585,974 |
| 2024-11-13 | $8.02 | $8.12 | $7.08 | $7.10 | $7.10 | 1,036,494 |
| 2024-11-12 | $8.02 | $8.18 | $7.77 | $8.01 | $8.01 | 453,682 |
| 2024-11-11 | $8.24 | $8.28 | $7.93 | $8.03 | $8.03 | 516,519 |
| 2024-11-08 | $8.13 | $8.47 | $8.03 | $8.18 | $8.18 | 666,379 |
| 2024-11-07 | $8.86 | $8.99 | $8.15 | $8.18 | $8.18 | 951,819 |
| 2024-11-06 | $9.18 | $9.34 | $8.75 | $8.88 | $8.88 | 765,703 |
| 2024-11-05 | $8.90 | $9.10 | $8.60 | $8.91 | $8.91 | 804,110 |
| 2024-11-04 | $9.00 | $9.26 | $8.77 | $8.84 | $8.84 | 888,307 |
| 2024-11-01 | $9.50 | $9.67 | $8.77 | $9.04 | $9.04 | 1,276,553 |
| 2024-10-31 | $10.46 | $10.80 | $9.11 | $9.37 | $9.37 | 2,345,394 |
| 2024-10-30 | $12.18 | $12.18 | $10.33 | $10.34 | $10.34 | 913,060 |
| 2024-10-29 | $12.58 | $12.58 | $11.86 | $12.06 | $12.06 | 645,971 |
| 2024-10-28 | $12.31 | $12.85 | $12.22 | $12.41 | $12.41 | 750,645 |
| 2024-10-25 | $11.77 | $12.19 | $11.61 | $12.15 | $12.15 | 638,781 |
| 2024-10-24 | $11.33 | $11.78 | $11.24 | $11.56 | $11.56 | 393,266 |
| 2024-10-23 | $11.34 | $11.67 | $10.82 | $11.31 | $11.31 | 591,504 |
| 2024-10-22 | $11.25 | $11.68 | $10.88 | $11.47 | $11.47 | 615,970 |
| 2024-10-21 | $11.65 | $11.77 | $10.92 | $11.24 | $11.24 | 601,749 |
| 2024-10-18 | $11.43 | $12.30 | $11.43 | $11.65 | $11.65 | 811,426 |
| 2024-10-17 | $11.53 | $11.94 | $11.11 | $11.42 | $11.42 | 471,653 |
| 2024-10-16 | $11.12 | $11.73 | $11.06 | $11.51 | $11.51 | 597,941 |
| 2024-10-15 | $10.37 | $11.83 | $10.37 | $10.97 | $10.97 | 838,673 |
| 2024-10-14 | $10.88 | $11.09 | $10.35 | $10.41 | $10.41 | 530,125 |
| 2024-10-11 | $10.67 | $10.92 | $10.44 | $10.78 | $10.78 | 433,040 |
| 2024-10-10 | $10.80 | $10.88 | $10.31 | $10.75 | $10.75 | 745,417 |
| 2024-10-09 | $12.48 | $13.07 | $10.66 | $10.90 | $10.90 | 1,740,120 |
| 2024-10-08 | $10.50 | $12.00 | $10.31 | $11.40 | $11.40 | 1,040,138 |
| 2024-10-07 | $10.55 | $10.72 | $10.04 | $10.43 | $10.43 | 549,234 |
| 2024-10-04 | $10.20 | $10.64 | $10.06 | $10.48 | $10.48 | 533,931 |
| 2024-10-03 | $10.00 | $10.34 | $9.90 | $10.09 | $10.09 | 434,053 |
| 2024-10-02 | $10.00 | $10.33 | $9.60 | $10.13 | $10.13 | 626,909 |
| 2024-10-01 | $9.95 | $10.09 | $9.09 | $9.50 | $9.50 | 904,783 |
| 2024-09-30 | $9.88 | $10.45 | $9.66 | $10.10 | $10.10 | 1,117,880 |
| 2024-09-27 | $11.48 | $12.01 | $9.70 | $9.90 | $9.90 | 4,092,766 |
| 2024-09-26 | $8.98 | $10.20 | $8.70 | $9.57 | $9.57 | 4,230,580 |
| 2024-09-25 | $7.98 | $8.88 | $7.85 | $8.77 | $8.77 | 360,711 |
| 2024-09-24 | $8.25 | $8.27 | $7.94 | $8.00 | $8.00 | 592,586 |
| 2024-09-23 | $8.76 | $8.76 | $8.10 | $8.25 | $8.25 | 336,220 |
| 2024-09-20 | $8.69 | $8.76 | $8.37 | $8.64 | $8.64 | 419,396 |
| 2024-09-19 | $8.96 | $9.47 | $8.70 | $8.71 | $8.71 | 518,595 |
| 2024-09-18 | $8.17 | $8.82 | $8.09 | $8.69 | $8.69 | 468,401 |
| 2024-09-17 | $8.03 | $8.43 | $7.96 | $8.26 | $8.26 | 506,549 |
| 2024-09-16 | $7.70 | $8.09 | $7.61 | $7.98 | $7.98 | 274,551 |
| 2024-09-13 | $7.57 | $8.20 | $7.57 | $7.85 | $7.85 | 403,839 |
| 2024-09-12 | $7.52 | $7.71 | $7.33 | $7.50 | $7.50 | 208,720 |
| 2024-09-11 | $7.54 | $7.73 | $7.32 | $7.56 | $7.56 | 377,324 |
| 2024-09-10 | $6.93 | $7.61 | $6.83 | $7.58 | $7.58 | 349,078 |
| 2024-09-09 | $7.12 | $7.19 | $6.71 | $6.88 | $6.88 | 444,729 |
| 2024-09-06 | $7.64 | $7.72 | $6.96 | $7.08 | $7.08 | 367,107 |
| 2024-09-05 | $7.65 | $7.74 | $7.42 | $7.61 | $7.61 | 213,883 |
| 2024-09-04 | $7.25 | $7.95 | $7.06 | $7.65 | $7.65 | 544,781 |
| 2024-09-03 | $7.26 | $7.74 | $7.12 | $7.29 | $7.29 | 590,501 |
| 2024-08-30 | $7.70 | $7.96 | $6.95 | $7.33 | $7.33 | 1,320,177 |
| 2024-08-29 | $8.04 | $8.62 | $7.53 | $7.62 | $7.62 | 830,371 |
| 2024-08-28 | $7.73 | $7.73 | $6.85 | $7.54 | $7.54 | 809,118 |
| 2024-08-27 | $7.66 | $7.97 | $7.41 | $7.84 | $7.84 | 487,172 |
| 2024-08-26 | $7.82 | $8.39 | $7.40 | $7.82 | $7.82 | 1,158,713 |
| 2024-08-23 | $6.92 | $8.25 | $6.82 | $7.61 | $7.61 | 1,130,655 |
| 2024-08-22 | $6.26 | $7.74 | $6.18 | $6.88 | $6.88 | 1,595,149 |
| 2024-08-21 | $5.91 | $6.32 | $5.79 | $6.27 | $6.27 | 353,928 |
| 2024-08-20 | $5.83 | $5.90 | $5.72 | $5.87 | $5.87 | 241,558 |
| 2024-08-19 | $5.82 | $5.95 | $5.72 | $5.83 | $5.83 | 297,544 |
| 2024-08-16 | $5.85 | $5.99 | $5.64 | $5.78 | $5.78 | 266,428 |
| 2024-08-15 | $5.58 | $6.04 | $5.53 | $5.82 | $5.82 | 474,282 |
| 2024-08-14 | $5.77 | $5.77 | $5.42 | $5.45 | $5.45 | 311,294 |
| 2024-08-13 | $5.69 | $5.82 | $5.61 | $5.71 | $5.71 | 264,765 |
| 2024-08-12 | $5.72 | $5.72 | $5.45 | $5.64 | $5.64 | 472,404 |
| 2024-08-09 | $5.95 | $6.01 | $5.55 | $5.72 | $5.72 | 303,478 |
| 2024-08-08 | $5.84 | $6.05 | $5.66 | $5.96 | $5.96 | 296,954 |
| 2024-08-07 | $6.30 | $6.32 | $5.73 | $5.77 | $5.77 | 421,439 |
| 2024-08-06 | $5.70 | $6.42 | $5.36 | $6.10 | $6.10 | 705,799 |
| 2024-08-05 | $5.12 | $6.02 | $5.11 | $5.67 | $5.67 | 977,800 |
| 2024-08-02 | $5.50 | $5.93 | $5.38 | $5.70 | $5.70 | 839,888 |
| 2024-08-01 | $5.94 | $7.85 | $5.43 | $5.75 | $5.75 | 8,111,578 |
| 2024-07-31 | $5.33 | $5.74 | $4.96 | $5.57 | $5.57 | 552,825 |
| 2024-07-30 | $5.52 | $5.62 | $5.21 | $5.32 | $5.32 | 455,307 |
| 2024-07-29 | $5.51 | $5.54 | $5.32 | $5.48 | $5.48 | 280,141 |
| 2024-07-26 | $5.59 | $5.63 | $5.33 | $5.54 | $5.54 | 315,166 |
| 2024-07-25 | $5.44 | $5.63 | $5.38 | $5.46 | $5.46 | 293,266 |
| 2024-07-24 | $5.48 | $5.67 | $5.33 | $5.45 | $5.45 | 268,367 |
| 2024-07-23 | $5.39 | $5.62 | $5.26 | $5.57 | $5.57 | 282,799 |
| 2024-07-22 | $5.09 | $5.49 | $5.04 | $5.46 | $5.46 | 353,871 |
| 2024-07-19 | $5.17 | $5.23 | $5.00 | $5.04 | $5.04 | 226,452 |
| 2024-07-18 | $5.30 | $5.43 | $5.05 | $5.16 | $5.16 | 432,713 |
| 2024-07-17 | $5.51 | $5.83 | $5.18 | $5.32 | $5.32 | 701,683 |
| 2024-07-16 | $5.41 | $5.65 | $5.31 | $5.60 | $5.60 | 551,782 |
| 2024-07-15 | $5.37 | $5.49 | $5.22 | $5.36 | $5.36 | 735,874 |
| 2024-07-12 | $5.10 | $5.38 | $5.06 | $5.29 | $5.29 | 693,205 |
| 2024-07-11 | $4.81 | $5.09 | $4.80 | $4.96 | $4.96 | 642,112 |
| 2024-07-10 | $4.73 | $4.86 | $4.72 | $4.75 | $4.75 | 340,606 |
| 2024-07-09 | $4.82 | $4.86 | $4.61 | $4.70 | $4.70 | 475,875 |
| 2024-07-08 | $4.25 | $4.82 | $4.24 | $4.80 | $4.80 | 752,220 |
| 2024-07-05 | $4.39 | $4.44 | $4.15 | $4.23 | $4.23 | 909,629 |
| 2024-07-03 | $4.44 | $4.55 | $4.29 | $4.35 | $4.35 | 401,838 |
| 2024-07-02 | $4.41 | $4.68 | $4.35 | $4.43 | $4.43 | 703,120 |
| 2024-07-01 | $4.46 | $4.74 | $4.39 | $4.42 | $4.42 | 1,121,330 |
| 2024-06-28 | $4.53 | $4.71 | $4.42 | $4.50 | $4.50 | 1,985,656 |
| 2024-06-27 | $4.50 | $4.65 | $4.40 | $4.53 | $4.53 | 783,810 |
| 2024-06-26 | $5.08 | $5.17 | $4.36 | $4.45 | $4.45 | 1,425,135 |
| 2024-06-25 | $5.58 | $5.58 | $5.17 | $5.21 | $5.21 | 648,534 |
| 2024-06-24 | $5.30 | $5.83 | $5.29 | $5.55 | $5.55 | 1,371,767 |
| 2024-06-21 | $5.15 | $5.50 | $5.08 | $5.26 | $5.26 | 6,842,347 |
| 2024-06-20 | $4.86 | $5.21 | $4.69 | $5.19 | $5.19 | 1,623,183 |
| 2024-06-18 | $5.07 | $5.08 | $4.74 | $4.85 | $4.85 | 1,549,720 |
| 2024-06-17 | $5.61 | $5.61 | $4.67 | $5.09 | $5.09 | 2,134,648 |
| 2024-06-14 | $5.70 | $6.10 | $5.57 | $5.64 | $5.64 | 2,267,888 |
| 2024-06-13 | $4.95 | $6.09 | $4.89 | $5.81 | $5.81 | 5,410,477 |
| 2024-06-12 | $4.59 | $4.85 | $4.43 | $4.63 | $4.63 | 2,269,537 |
| 2024-06-11 | $4.19 | $4.62 | $4.08 | $4.43 | $4.43 | 2,642,768 |
| 2024-06-10 | $4.20 | $4.52 | $3.83 | $4.31 | $4.31 | 5,331,940 |
| 2024-06-07 | $3.88 | $4.35 | $3.61 | $4.14 | $4.14 | 11,838,155 |
| 2024-06-06 | $11.80 | $11.86 | $11.20 | $11.27 | $11.27 | 1,196,224 |
| 2024-06-05 | $11.06 | $11.94 | $10.67 | $11.84 | $11.84 | 687,035 |
| 2024-06-04 | $10.88 | $11.09 | $10.54 | $10.95 | $10.95 | 681,246 |
| 2024-06-03 | $10.85 | $11.34 | $10.61 | $10.95 | $10.95 | 862,874 |
| 2024-05-31 | $10.64 | $10.83 | $10.38 | $10.52 | $10.52 | 852,739 |
| 2024-05-30 | $10.96 | $11.18 | $10.15 | $10.46 | $10.46 | 1,003,561 |
| 2024-05-29 | $11.34 | $11.60 | $10.60 | $10.89 | $10.89 | 1,093,531 |
| 2024-05-28 | $11.27 | $11.88 | $11.13 | $11.65 | $11.65 | 731,482 |
| 2024-05-24 | $11.13 | $11.61 | $10.73 | $11.00 | $11.00 | 1,054,675 |
| 2024-05-23 | $11.61 | $11.62 | $11.06 | $11.13 | $11.13 | 964,595 |
| 2024-05-22 | $11.63 | $11.86 | $11.29 | $11.50 | $11.50 | 645,185 |
| 2024-05-21 | $12.48 | $12.59 | $11.47 | $11.58 | $11.58 | 638,401 |
| 2024-05-20 | $12.24 | $12.70 | $12.00 | $12.62 | $12.62 | 448,172 |
| 2024-05-17 | $12.85 | $12.85 | $12.17 | $12.24 | $12.24 | 537,182 |
| 2024-05-16 | $13.24 | $13.43 | $12.68 | $12.78 | $12.78 | 518,841 |
| 2024-05-15 | $12.59 | $13.33 | $12.52 | $13.24 | $13.24 | 929,650 |
| 2024-05-14 | $11.70 | $12.85 | $11.70 | $12.37 | $12.37 | 855,467 |
| 2024-05-13 | $10.80 | $11.47 | $10.66 | $11.45 | $11.45 | 517,869 |
| 2024-05-10 | $11.59 | $11.79 | $10.61 | $10.65 | $10.65 | 540,330 |
| 2024-05-09 | $11.15 | $11.59 | $11.00 | $11.44 | $11.44 | 596,100 |
| 2024-05-08 | $11.76 | $12.01 | $10.89 | $11.07 | $11.07 | 667,374 |
| 2024-05-07 | $12.25 | $12.45 | $11.77 | $12.00 | $12.00 | 449,904 |
| 2024-05-06 | $12.62 | $12.69 | $11.95 | $12.26 | $12.26 | 498,252 |
| 2024-05-03 | $12.83 | $13.11 | $12.18 | $12.35 | $12.35 | 684,705 |
| 2024-05-02 | $11.53 | $12.07 | $11.37 | $11.93 | $11.93 | 762,762 |
| 2024-05-01 | $10.72 | $12.08 | $10.60 | $11.57 | $11.57 | 1,116,873 |
| 2024-04-30 | $10.66 | $11.13 | $10.56 | $10.74 | $10.74 | 589,833 |
| 2024-04-29 | $10.86 | $11.16 | $10.62 | $10.75 | $10.75 | 512,171 |
| 2024-04-26 | $10.57 | $10.90 | $10.39 | $10.78 | $10.78 | 583,288 |
| 2024-04-25 | $10.53 | $10.55 | $10.26 | $10.47 | $10.47 | 501,987 |
| 2024-04-24 | $11.00 | $11.24 | $10.45 | $10.77 | $10.77 | 752,634 |
| 2024-04-23 | $10.79 | $11.39 | $10.72 | $10.98 | $10.98 | 685,818 |
| 2024-04-22 | $11.01 | $11.28 | $10.81 | $10.83 | $10.83 | 603,210 |
| 2024-04-19 | $11.03 | $11.55 | $10.22 | $10.85 | $10.85 | 1,318,800 |
| 2024-04-18 | $11.41 | $11.87 | $10.95 | $11.16 | $11.16 | 1,671,352 |
| 2024-04-17 | $12.09 | $12.10 | $11.44 | $11.50 | $11.50 | 802,858 |
| 2024-04-16 | $12.40 | $12.58 | $11.79 | $11.95 | $11.95 | 615,837 |
| 2024-04-15 | $12.88 | $13.37 | $12.11 | $12.51 | $12.51 | 712,858 |
| 2024-04-12 | $13.23 | $13.66 | $12.64 | $12.98 | $12.98 | 1,031,628 |
| 2024-04-11 | $12.82 | $13.43 | $12.56 | $13.28 | $13.28 | 786,838 |
| 2024-04-10 | $12.31 | $12.88 | $12.30 | $12.76 | $12.76 | 791,842 |
| 2024-04-09 | $12.51 | $12.87 | $12.20 | $12.80 | $12.80 | 857,064 |
| 2024-04-08 | $12.77 | $12.98 | $12.42 | $12.51 | $12.51 | 601,124 |
| 2024-04-05 | $12.61 | $13.28 | $12.01 | $12.73 | $12.73 | 1,218,721 |
| 2024-04-04 | $14.03 | $14.43 | $12.52 | $12.61 | $12.61 | 1,247,685 |
| 2024-04-03 | $13.00 | $13.98 | $13.00 | $13.96 | $13.96 | 1,386,465 |
| 2024-04-02 | $13.78 | $14.00 | $12.58 | $12.80 | $12.80 | 2,811,990 |
| 2024-04-01 | $15.35 | $16.29 | $14.42 | $15.30 | $15.30 | 1,443,204 |
| 2024-03-28 | $15.37 | $15.71 | $14.85 | $14.95 | $14.95 | 809,848 |
| 2024-03-27 | $15.18 | $15.56 | $14.70 | $15.36 | $15.36 | 713,757 |
| 2024-03-26 | $15.53 | $15.95 | $14.94 | $14.95 | $14.95 | 731,447 |
| 2024-03-25 | $15.77 | $16.17 | $15.25 | $15.31 | $15.31 | 596,526 |
| 2024-03-22 | $16.84 | $16.97 | $15.84 | $15.88 | $15.88 | 621,942 |
| 2024-03-21 | $16.00 | $17.25 | $15.95 | $17.00 | $17.00 | 1,026,187 |
| 2024-03-20 | $15.31 | $15.81 | $14.78 | $15.78 | $15.78 | 938,346 |
| 2024-03-19 | $15.85 | $16.17 | $15.14 | $15.32 | $15.32 | 1,187,900 |
| 2024-03-18 | $17.69 | $17.89 | $15.76 | $15.77 | $15.77 | 1,464,889 |
| 2024-03-15 | $16.56 | $18.40 | $16.56 | $17.85 | $17.85 | 5,620,947 |
| 2024-03-14 | $17.45 | $18.12 | $16.17 | $16.84 | $16.84 | 1,009,049 |
| 2024-03-13 | $15.77 | $17.54 | $15.75 | $17.40 | $17.40 | 1,090,339 |
| 2024-03-12 | $15.35 | $15.75 | $14.83 | $15.62 | $15.62 | 1,256,438 |
| 2024-03-11 | $15.41 | $16.29 | $15.37 | $15.41 | $15.41 | 1,198,031 |
| 2024-03-08 | $16.16 | $16.32 | $15.34 | $15.36 | $15.36 | 918,876 |
| 2024-03-07 | $15.97 | $16.75 | $14.89 | $15.90 | $15.90 | 1,515,175 |
| 2024-03-06 | $14.59 | $16.99 | $14.24 | $15.80 | $15.80 | 3,153,175 |
| 2024-03-05 | $17.51 | $18.50 | $17.33 | $17.52 | $17.52 | 853,588 |
| 2024-03-04 | $17.86 | $17.89 | $16.35 | $17.83 | $17.83 | 905,240 |
| 2024-03-01 | $17.52 | $18.42 | $17.27 | $17.81 | $17.81 | 757,940 |
| 2024-02-29 | $19.00 | $19.35 | $17.50 | $17.50 | $17.50 | 877,719 |
| 2024-02-28 | $19.12 | $19.25 | $18.20 | $18.51 | $18.51 | 734,767 |
| 2024-02-27 | $16.73 | $19.28 | $16.73 | $18.85 | $18.85 | 1,212,050 |
| 2024-02-26 | $16.01 | $17.15 | $16.00 | $16.85 | $16.85 | 586,110 |
| 2024-02-23 | $16.15 | $16.33 | $15.60 | $15.98 | $15.98 | 514,844 |
| 2024-02-22 | $15.33 | $16.36 | $15.23 | $16.14 | $16.14 | 745,344 |
| 2024-02-21 | $16.72 | $16.84 | $15.20 | $15.33 | $15.33 | 1,145,040 |
| 2024-02-20 | $17.71 | $17.86 | $16.86 | $16.95 | $16.95 | 634,226 |
| 2024-02-16 | $17.18 | $17.97 | $16.80 | $17.74 | $17.74 | 907,810 |
| 2024-02-15 | $17.23 | $17.68 | $16.88 | $17.35 | $17.35 | 551,648 |
| 2024-02-14 | $16.83 | $17.33 | $16.62 | $17.32 | $17.32 | 537,955 |
| 2024-02-13 | $17.55 | $17.55 | $16.41 | $16.70 | $16.70 | 912,889 |
| 2024-02-12 | $18.19 | $18.56 | $17.62 | $17.87 | $17.87 | 594,504 |
| 2024-02-09 | $18.07 | $18.76 | $17.81 | $18.33 | $18.33 | 599,827 |
| 2024-02-08 | $18.25 | $18.34 | $17.56 | $17.76 | $17.76 | 556,781 |
| 2024-02-07 | $18.83 | $18.88 | $17.33 | $18.26 | $18.26 | 1,224,016 |
| 2024-02-06 | $19.78 | $19.89 | $18.41 | $18.67 | $18.67 | 983,311 |
| 2024-02-05 | $18.26 | $19.16 | $18.05 | $18.60 | $18.60 | 539,627 |
| 2024-02-02 | $19.39 | $19.69 | $17.93 | $18.47 | $18.47 | 849,408 |
| 2024-02-01 | $18.23 | $20.21 | $17.80 | $19.50 | $19.50 | 1,288,271 |
| 2024-01-31 | $17.81 | $19.50 | $17.75 | $18.08 | $18.08 | 874,559 |
| 2024-01-30 | $18.19 | $18.56 | $17.56 | $17.74 | $17.74 | 880,186 |
| 2024-01-29 | $16.75 | $18.25 | $16.36 | $18.04 | $18.04 | 801,673 |
| 2024-01-26 | $17.00 | $17.15 | $16.16 | $16.49 | $16.49 | 600,678 |
| 2024-01-25 | $15.20 | $17.41 | $15.19 | $17.07 | $17.07 | 1,222,180 |
| 2024-01-24 | $15.11 | $15.23 | $14.72 | $15.00 | $15.00 | 602,784 |
| 2024-01-23 | $14.54 | $15.20 | $14.43 | $14.99 | $14.99 | 560,737 |
| 2024-01-22 | $14.34 | $14.71 | $13.90 | $14.59 | $14.59 | 660,718 |
| 2024-01-19 | $14.05 | $14.30 | $13.44 | $13.92 | $13.92 | 746,078 |
| 2024-01-18 | $15.00 | $15.03 | $14.03 | $14.18 | $14.18 | 651,815 |
| 2024-01-17 | $14.05 | $14.49 | $13.70 | $14.44 | $14.44 | 520,542 |
| 2024-01-16 | $15.06 | $15.10 | $14.37 | $14.41 | $14.41 | 618,128 |
| 2024-01-12 | $15.54 | $15.74 | $14.94 | $15.21 | $15.21 | 690,646 |
| 2024-01-11 | $16.83 | $17.03 | $15.06 | $15.31 | $15.31 | 1,267,304 |
| 2024-01-10 | $16.46 | $17.66 | $16.30 | $16.84 | $16.84 | 969,668 |
| 2024-01-09 | $15.61 | $16.50 | $15.31 | $16.37 | $16.37 | 683,088 |
| 2024-01-08 | $14.80 | $15.95 | $14.38 | $15.94 | $15.94 | 1,017,189 |
| 2024-01-05 | $15.25 | $15.41 | $14.60 | $14.71 | $14.71 | 846,260 |
| 2024-01-04 | $14.80 | $15.82 | $14.21 | $15.30 | $15.30 | 1,033,127 |
| 2024-01-03 | $14.80 | $15.06 | $14.44 | $14.78 | $14.78 | 563,238 |
| 2024-01-02 | $14.50 | $15.35 | $14.38 | $14.67 | $14.67 | 755,306 |
| 2023-12-29 | $15.49 | $15.72 | $14.30 | $14.52 | $14.52 | 1,111,687 |
| 2023-12-28 | $14.91 | $16.20 | $14.67 | $15.49 | $15.49 | 1,291,879 |
| 2023-12-27 | $15.37 | $15.54 | $14.12 | $14.58 | $14.58 | 1,058,232 |
| 2023-12-26 | $14.73 | $15.56 | $14.33 | $15.16 | $15.16 | 1,014,937 |
| 2023-12-22 | $14.67 | $15.58 | $14.23 | $14.31 | $14.31 | 957,091 |
| 2023-12-21 | $14.08 | $14.83 | $14.08 | $14.61 | $14.61 | 562,864 |
| 2023-12-20 | $14.19 | $15.27 | $13.72 | $13.75 | $13.75 | 1,566,029 |
| 2023-12-19 | $14.14 | $14.40 | $13.56 | $14.20 | $14.20 | 1,123,884 |
| 2023-12-18 | $14.25 | $14.65 | $13.75 | $13.99 | $13.99 | 1,283,498 |
| 2023-12-15 | $14.14 | $14.70 | $13.39 | $14.17 | $14.17 | 3,135,024 |
| 2023-12-14 | $15.00 | $15.00 | $13.71 | $14.05 | $14.05 | 1,974,601 |
| 2023-12-13 | $13.30 | $14.66 | $13.05 | $14.63 | $14.63 | 1,900,153 |
| 2023-12-12 | $11.82 | $13.65 | $11.13 | $13.57 | $13.57 | 2,965,031 |
| 2023-12-11 | $12.75 | $12.94 | $10.37 | $11.77 | $11.77 | 7,550,846 |
| 2023-12-08 | $15.57 | $17.15 | $10.35 | $16.89 | $16.89 | 6,633,272 |
| 2023-12-07 | $18.45 | $20.46 | $14.62 | $15.03 | $15.03 | 3,768,600 |
| 2023-12-06 | $19.10 | $20.22 | $18.29 | $18.45 | $18.45 | 1,353,993 |
| 2023-12-05 | $20.94 | $21.57 | $17.90 | $18.91 | $18.91 | 2,494,018 |
| 2023-12-04 | $16.96 | $22.74 | $16.95 | $19.80 | $19.80 | 3,912,138 |
| 2023-12-01 | $15.51 | $17.18 | $14.09 | $16.68 | $16.68 | 2,734,624 |
| 2023-11-30 | $13.76 | $15.20 | $12.57 | $15.07 | $15.07 | 3,379,001 |
| 2023-11-29 | $12.12 | $15.30 | $11.68 | $12.75 | $12.75 | 5,441,595 |
| 2023-11-28 | $9.91 | $10.03 | $9.55 | $9.94 | $9.94 | 261,508 |
| 2023-11-27 | $10.37 | $10.45 | $9.82 | $9.97 | $9.97 | 379,558 |
| 2023-11-24 | $9.99 | $10.50 | $9.96 | $10.48 | $10.48 | 149,976 |
| 2023-11-22 | $9.96 | $10.31 | $9.76 | $10.03 | $10.03 | 324,443 |
| 2023-11-21 | $10.14 | $10.22 | $9.65 | $9.94 | $9.94 | 324,446 |
| 2023-11-20 | $10.35 | $11.03 | $10.22 | $10.32 | $10.32 | 356,629 |
| 2023-11-17 | $9.39 | $10.90 | $9.31 | $10.40 | $10.40 | 771,993 |
| 2023-11-16 | $9.30 | $9.95 | $8.94 | $9.33 | $9.33 | 501,029 |
| 2023-11-15 | $8.81 | $10.27 | $8.81 | $9.31 | $9.31 | 589,787 |
| 2023-11-14 | $8.63 | $9.23 | $8.51 | $8.89 | $8.89 | 564,568 |
| 2023-11-13 | $8.39 | $8.45 | $8.13 | $8.37 | $8.37 | 257,912 |
| 2023-11-10 | $8.59 | $8.66 | $8.19 | $8.50 | $8.50 | 386,095 |
| 2023-11-09 | $9.15 | $9.33 | $8.57 | $8.59 | $8.59 | 430,497 |
| 2023-11-08 | $9.43 | $9.43 | $8.75 | $9.08 | $9.08 | 382,698 |
| 2023-11-07 | $9.42 | $9.81 | $9.25 | $9.32 | $9.32 | 584,307 |
| 2023-11-06 | $10.10 | $10.13 | $9.10 | $9.26 | $9.26 | 561,581 |
| 2023-11-03 | $10.37 | $10.53 | $10.01 | $10.09 | $10.09 | 528,008 |
| 2023-11-02 | $10.63 | $11.27 | $9.81 | $10.06 | $10.06 | 461,707 |
| 2023-11-01 | $10.30 | $10.46 | $9.81 | $10.45 | $10.45 | 423,077 |
| 2023-10-31 | $10.25 | $10.75 | $9.14 | $10.22 | $10.22 | 695,730 |
| 2023-10-30 | $10.94 | $11.84 | $10.93 | $11.06 | $11.06 | 440,337 |
| 2023-10-27 | $11.29 | $11.41 | $10.89 | $10.96 | $10.96 | 275,774 |
| 2023-10-26 | $10.67 | $11.33 | $10.57 | $11.16 | $11.16 | 304,404 |
| 2023-10-25 | $10.85 | $10.89 | $10.55 | $10.71 | $10.71 | 251,275 |
| 2023-10-24 | $10.52 | $11.09 | $10.49 | $11.03 | $11.03 | 319,177 |
| 2023-10-23 | $10.72 | $11.03 | $10.53 | $10.54 | $10.54 | 379,288 |
| 2023-10-20 | $11.03 | $11.26 | $10.76 | $10.83 | $10.83 | 343,988 |
| 2023-10-19 | $11.22 | $11.31 | $10.79 | $10.97 | $10.97 | 343,542 |
| 2023-10-18 | $11.27 | $11.42 | $10.93 | $11.19 | $11.19 | 334,790 |
| 2023-10-17 | $10.71 | $11.65 | $10.71 | $11.43 | $11.43 | 404,788 |
| 2023-10-16 | $10.64 | $10.86 | $10.10 | $10.71 | $10.71 | 310,687 |
| 2023-10-13 | $10.75 | $10.75 | $10.24 | $10.64 | $10.64 | 380,005 |
| 2023-10-12 | $11.50 | $11.55 | $10.73 | $10.76 | $10.76 | 527,514 |
| 2023-10-11 | $12.11 | $12.25 | $10.90 | $11.39 | $11.39 | 334,245 |
| 2023-10-10 | $12.46 | $12.56 | $12.08 | $12.12 | $12.12 | 278,798 |
| 2023-10-09 | $12.43 | $12.69 | $11.91 | $12.46 | $12.46 | 331,307 |
| 2023-10-06 | $12.02 | $12.73 | $11.91 | $12.64 | $12.64 | 508,632 |
| 2023-10-05 | $12.25 | $12.27 | $11.56 | $12.16 | $12.16 | 853,517 |
| 2023-10-04 | $12.78 | $12.84 | $11.88 | $12.18 | $12.18 | 366,978 |
| 2023-10-03 | $12.62 | $13.19 | $12.32 | $12.89 | $12.89 | 360,996 |
| 2023-10-02 | $13.86 | $13.94 | $12.51 | $12.71 | $12.71 | 527,416 |
| 2023-09-29 | $13.55 | $13.94 | $13.29 | $13.76 | $13.76 | 591,597 |
| 2023-09-28 | $13.72 | $14.03 | $13.01 | $13.44 | $13.44 | 397,646 |
| 2023-09-27 | $14.07 | $14.33 | $13.62 | $13.89 | $13.89 | 408,492 |
| 2023-09-26 | $14.01 | $14.43 | $13.83 | $14.00 | $14.00 | 328,850 |
| 2023-09-25 | $14.39 | $14.66 | $13.62 | $14.08 | $14.08 | 836,314 |
| 2023-09-22 | $14.01 | $14.81 | $13.48 | $14.62 | $14.62 | 420,091 |
| 2023-09-21 | $13.77 | $14.08 | $13.49 | $14.01 | $14.01 | 403,774 |
| 2023-09-20 | $14.92 | $14.92 | $13.83 | $13.86 | $13.86 | 433,323 |
| 2023-09-19 | $15.04 | $15.05 | $14.68 | $15.00 | $15.00 | 366,106 |
| 2023-09-18 | $15.01 | $15.22 | $14.35 | $15.03 | $15.03 | 518,719 |
| 2023-09-15 | $14.41 | $15.37 | $14.00 | $15.16 | $15.16 | 2,182,268 |
| 2023-09-14 | $14.84 | $14.84 | $13.76 | $14.40 | $14.40 | 824,651 |
| 2023-09-13 | $14.71 | $15.28 | $14.71 | $14.81 | $14.81 | 375,608 |
| 2023-09-12 | $16.10 | $16.25 | $14.56 | $14.71 | $14.71 | 495,711 |
| 2023-09-11 | $16.47 | $16.70 | $16.11 | $16.18 | $16.18 | 478,439 |
| 2023-09-08 | $16.93 | $16.93 | $16.32 | $16.34 | $16.34 | 370,909 |
| 2023-09-07 | $16.89 | $17.18 | $16.13 | $16.86 | $16.86 | 431,758 |
| 2023-09-06 | $16.81 | $17.17 | $16.26 | $17.08 | $17.08 | 281,811 |
| 2023-09-05 | $17.18 | $17.61 | $16.61 | $16.69 | $16.69 | 438,938 |
| 2023-09-01 | $16.88 | $17.35 | $16.80 | $17.13 | $17.13 | 303,275 |
| 2023-08-31 | $16.56 | $16.99 | $16.41 | $16.87 | $16.87 | 315,773 |
| 2023-08-30 | $16.25 | $16.56 | $15.95 | $16.56 | $16.56 | 338,591 |
| 2023-08-29 | $16.13 | $16.53 | $15.90 | $16.23 | $16.23 | 260,196 |
| 2023-08-28 | $16.30 | $16.55 | $16.08 | $16.25 | $16.25 | 225,310 |
| 2023-08-25 | $16.25 | $16.72 | $16.08 | $16.23 | $16.23 | 288,188 |
| 2023-08-24 | $17.00 | $17.03 | $16.08 | $16.25 | $16.25 | 287,494 |
| 2023-08-23 | $16.91 | $17.54 | $16.89 | $16.94 | $16.94 | 317,349 |
| 2023-08-22 | $16.91 | $16.95 | $16.37 | $16.88 | $16.88 | 217,340 |
| 2023-08-21 | $16.55 | $17.14 | $16.52 | $16.91 | $16.91 | 310,960 |
| 2023-08-18 | $16.66 | $17.11 | $16.40 | $16.47 | $16.47 | 454,307 |
| 2023-08-17 | $16.92 | $17.24 | $16.07 | $16.92 | $16.92 | 340,508 |
| 2023-08-16 | $18.94 | $19.07 | $16.90 | $16.92 | $16.92 | 483,480 |
| 2023-08-15 | $18.86 | $19.16 | $18.38 | $19.05 | $19.05 | 335,486 |
| 2023-08-14 | $18.50 | $19.19 | $18.19 | $18.82 | $18.82 | 353,257 |
| 2023-08-11 | $18.38 | $18.78 | $18.12 | $18.75 | $18.75 | 255,566 |
| 2023-08-10 | $18.22 | $18.93 | $18.22 | $18.55 | $18.55 | 277,243 |
| 2023-08-09 | $18.39 | $18.84 | $17.78 | $18.21 | $18.21 | 584,786 |
| 2023-08-08 | $18.42 | $19.09 | $18.25 | $18.47 | $18.47 | 460,439 |
| 2023-08-07 | $19.12 | $19.64 | $17.91 | $18.29 | $18.29 | 429,287 |
| 2023-08-04 | $18.96 | $19.79 | $18.96 | $19.31 | $19.31 | 323,558 |
| 2023-08-03 | $19.13 | $19.52 | $18.62 | $18.98 | $18.98 | 399,789 |
| 2023-08-02 | $20.61 | $20.71 | $18.87 | $19.20 | $19.20 | 650,927 |
| 2023-08-01 | $22.31 | $23.03 | $20.12 | $20.76 | $20.76 | 567,229 |
| 2023-07-31 | $21.32 | $22.33 | $21.01 | $22.25 | $22.25 | 497,664 |
| 2023-07-28 | $20.66 | $21.84 | $20.62 | $21.28 | $21.28 | 336,129 |
| 2023-07-27 | $20.04 | $20.84 | $19.40 | $20.65 | $20.65 | 635,947 |
| 2023-07-26 | $19.41 | $20.10 | $19.23 | $19.31 | $19.31 | 435,511 |
| 2023-07-25 | $18.39 | $20.74 | $18.39 | $19.80 | $19.80 | 700,840 |
| 2023-07-24 | $23.00 | $23.07 | $17.99 | $18.39 | $18.39 | 2,050,718 |
| 2023-07-21 | $21.40 | $22.18 | $21.26 | $21.53 | $21.53 | 333,030 |
| 2023-07-20 | $21.45 | $21.75 | $20.95 | $21.25 | $21.25 | 306,055 |
| 2023-07-19 | $22.13 | $22.25 | $21.20 | $21.38 | $21.38 | 357,691 |
| 2023-07-18 | $22.79 | $22.79 | $21.68 | $22.01 | $22.01 | 404,157 |
| 2023-07-17 | $23.21 | $23.92 | $22.63 | $22.70 | $22.70 | 416,121 |
| 2023-07-14 | $22.10 | $23.12 | $21.91 | $23.02 | $23.02 | 447,065 |
| 2023-07-13 | $21.56 | $22.35 | $21.09 | $22.16 | $22.16 | 427,927 |
| 2023-07-12 | $21.18 | $21.50 | $20.86 | $21.40 | $21.40 | 420,744 |
| 2023-07-11 | $21.41 | $21.48 | $20.80 | $21.00 | $21.00 | 496,736 |
| 2023-07-10 | $22.01 | $22.76 | $21.42 | $21.68 | $21.68 | 525,391 |
| 2023-07-07 | $21.67 | $22.02 | $20.81 | $21.91 | $21.91 | 469,327 |
| 2023-07-06 | $21.93 | $22.12 | $21.39 | $21.55 | $21.55 | 686,948 |
| 2023-07-05 | $21.44 | $22.85 | $21.17 | $22.45 | $22.45 | 772,972 |
| 2023-07-03 | $21.42 | $21.98 | $20.86 | $21.44 | $21.44 | 453,451 |
| 2023-06-30 | $21.82 | $22.64 | $21.53 | $21.95 | $21.95 | 784,239 |
| 2023-06-29 | $22.56 | $23.42 | $21.15 | $21.66 | $21.66 | 1,230,966 |
| 2023-06-28 | $21.89 | $23.30 | $21.65 | $22.81 | $22.81 | 1,500,971 |
| 2023-06-27 | $24.61 | $24.61 | $21.46 | $21.85 | $21.85 | 2,638,632 |
| 2023-06-26 | $33.00 | $33.00 | $23.31 | $24.42 | $24.42 | 5,481,271 |
| 2023-06-23 | $32.27 | $32.33 | $29.85 | $30.67 | $30.67 | 3,804,165 |
| 2023-06-22 | $35.00 | $36.36 | $32.56 | $32.59 | $32.59 | 1,544,873 |
| 2023-06-21 | $36.04 | $36.95 | $34.05 | $35.19 | $35.19 | 674,018 |
| 2023-06-20 | $34.59 | $37.09 | $34.59 | $36.47 | $36.47 | 854,891 |
| 2023-06-16 | $36.71 | $36.85 | $34.36 | $34.95 | $34.95 | 3,917,329 |
| 2023-06-15 | $38.84 | $38.84 | $35.84 | $36.82 | $36.82 | 995,362 |
| 2023-06-14 | $39.62 | $40.83 | $38.70 | $38.90 | $38.90 | 659,097 |
| 2023-06-13 | $40.15 | $40.68 | $39.23 | $39.77 | $39.77 | 761,759 |
| 2023-06-12 | $41.22 | $41.69 | $40.17 | $40.19 | $40.19 | 641,637 |
| 2023-06-09 | $41.80 | $43.00 | $40.35 | $40.90 | $40.90 | 1,089,653 |
| 2023-06-08 | $40.20 | $43.69 | $39.74 | $41.80 | $41.80 | 1,558,625 |
| 2023-06-07 | $38.39 | $39.96 | $38.13 | $39.73 | $39.73 | 973,492 |
| 2023-06-06 | $37.54 | $39.17 | $37.54 | $38.24 | $38.24 | 1,144,676 |
| 2023-06-05 | $35.13 | $37.74 | $35.13 | $37.54 | $37.54 | 657,266 |
| 2023-06-02 | $36.69 | $36.70 | $35.03 | $35.80 | $35.80 | 464,053 |
| 2023-06-01 | $33.95 | $35.84 | $33.29 | $35.66 | $35.66 | 515,346 |
| 2023-05-31 | $33.88 | $34.93 | $32.82 | $33.96 | $33.96 | 1,130,833 |
| 2023-05-30 | $31.25 | $34.32 | $30.50 | $33.86 | $33.86 | 416,989 |
| 2023-05-26 | $31.39 | $32.56 | $30.55 | $31.43 | $31.43 | 341,116 |
| 2023-05-25 | $32.77 | $33.19 | $31.02 | $31.49 | $31.49 | 543,713 |
| 2023-05-24 | $30.79 | $32.98 | $30.61 | $32.74 | $32.74 | 353,943 |
| 2023-05-23 | $31.64 | $32.76 | $30.61 | $31.05 | $31.05 | 358,836 |
| 2023-05-22 | $31.70 | $32.85 | $30.77 | $31.63 | $31.63 | 458,186 |
| 2023-05-19 | $32.09 | $33.16 | $31.03 | $31.70 | $31.70 | 223,811 |
| 2023-05-18 | $32.89 | $34.02 | $31.19 | $32.13 | $32.13 | 336,550 |
| 2023-05-17 | $32.76 | $33.54 | $31.96 | $32.89 | $32.89 | 330,110 |
| 2023-05-16 | $33.79 | $34.00 | $31.46 | $32.89 | $32.89 | 303,140 |
| 2023-05-15 | $34.33 | $35.91 | $33.58 | $33.96 | $33.96 | 421,141 |
| 2023-05-12 | $33.40 | $34.86 | $32.75 | $33.99 | $33.99 | 389,183 |
| 2023-05-11 | $32.54 | $33.23 | $31.70 | $32.10 | $32.10 | 312,269 |
| 2023-05-10 | $33.76 | $34.80 | $32.79 | $32.98 | $32.98 | 318,808 |
| 2023-05-09 | $33.13 | $35.89 | $33.11 | $33.74 | $33.74 | 551,653 |
| 2023-05-08 | $32.96 | $34.96 | $32.50 | $33.35 | $33.35 | 728,466 |
| 2023-05-05 | $32.02 | $33.77 | $31.40 | $32.52 | $32.52 | 578,851 |
| 2023-05-04 | $30.60 | $32.35 | $29.74 | $32.01 | $32.01 | 541,461 |
| 2023-05-03 | $29.90 | $31.13 | $28.72 | $30.67 | $30.67 | 511,374 |
| 2023-05-02 | $31.54 | $32.00 | $28.76 | $29.00 | $29.00 | 446,201 |
| 2023-05-01 | $29.63 | $32.41 | $29.08 | $31.71 | $31.71 | 671,563 |
| 2023-04-28 | $28.01 | $29.53 | $27.27 | $29.47 | $29.47 | 513,432 |
| 2023-04-27 | $31.20 | $31.45 | $28.32 | $28.49 | $28.49 | 485,591 |
| 2023-04-26 | $30.10 | $31.79 | $29.54 | $31.03 | $31.03 | 495,677 |
| 2023-04-25 | $30.35 | $30.35 | $29.16 | $30.19 | $30.19 | 319,869 |
| 2023-04-24 | $30.64 | $30.64 | $29.00 | $30.00 | $30.00 | 884,199 |
| 2023-04-21 | $29.21 | $30.43 | $26.97 | $30.43 | $30.43 | 732,556 |
| 2023-04-20 | $27.23 | $29.50 | $26.62 | $29.28 | $29.28 | 1,072,507 |
| 2023-04-19 | $26.80 | $28.49 | $26.15 | $27.50 | $27.50 | 1,026,698 |
| 2023-04-18 | $25.03 | $26.78 | $24.50 | $26.00 | $26.00 | 1,029,189 |
| 2023-04-17 | $23.92 | $26.06 | $23.90 | $25.00 | $25.00 | 852,834 |
| 2023-04-14 | $25.96 | $25.96 | $23.71 | $23.98 | $23.98 | 613,277 |
| 2023-04-13 | $25.14 | $27.05 | $24.59 | $25.84 | $25.84 | 814,239 |
| 2023-04-12 | $27.39 | $27.39 | $24.75 | $25.02 | $25.02 | 747,411 |
| 2023-04-11 | $25.01 | $29.07 | $25.01 | $27.40 | $27.40 | 1,132,002 |
| 2023-04-10 | $25.73 | $26.37 | $24.83 | $24.86 | $24.86 | 672,776 |
| 2023-04-06 | $26.00 | $26.52 | $25.17 | $26.00 | $26.00 | 1,128,930 |
| 2023-04-05 | $26.36 | $27.89 | $25.18 | $25.91 | $25.91 | 991,855 |
| 2023-04-04 | $28.58 | $28.84 | $26.30 | $26.56 | $26.56 | 1,420,474 |
| 2023-04-03 | $31.01 | $31.41 | $27.35 | $28.00 | $28.00 | 1,847,300 |
| 2023-03-31 | $31.92 | $32.14 | $30.38 | $31.01 | $31.01 | 1,847,398 |
| 2023-03-30 | $32.08 | $33.79 | $30.40 | $31.95 | $31.95 | 4,363,362 |
| 2023-03-29 | $32.37 | $36.68 | $29.51 | $32.35 | $32.35 | 6,147,847 |
| 2023-03-28 | $23.00 | $31.54 | $21.73 | $30.71 | $30.71 | 18,244,809 |
| 2023-03-27 | $15.69 | $17.68 | $15.39 | $15.43 | $15.43 | 328,713 |
| 2023-03-24 | $15.95 | $16.01 | $15.17 | $15.43 | $15.43 | 259,224 |
| 2023-03-23 | $15.01 | $16.21 | $15.00 | $15.80 | $15.80 | 186,192 |
| 2023-03-22 | $15.00 | $16.01 | $14.69 | $15.01 | $15.01 | 344,855 |
| 2023-03-21 | $15.25 | $15.40 | $14.16 | $15.23 | $15.23 | 153,150 |
| 2023-03-20 | $15.40 | $15.42 | $14.80 | $15.16 | $15.16 | 142,529 |
| 2023-03-17 | $15.43 | $16.23 | $15.00 | $15.35 | $15.35 | 258,913 |
| 2023-03-16 | $15.48 | $16.23 | $15.20 | $15.51 | $15.51 | 106,230 |
| 2023-03-15 | $16.03 | $16.74 | $14.86 | $15.48 | $15.48 | 149,277 |
| 2023-03-14 | $14.38 | $15.74 | $14.21 | $15.60 | $15.60 | 213,720 |
| 2023-03-13 | $13.07 | $14.14 | $11.76 | $14.02 | $14.02 | 120,203 |
| 2023-03-10 | $14.64 | $14.64 | $11.99 | $13.00 | $13.00 | 302,995 |
| 2023-03-09 | $14.65 | $14.88 | $13.03 | $14.70 | $14.70 | 170,703 |
| 2023-03-08 | $13.79 | $14.85 | $13.45 | $14.49 | $14.49 | 87,006 |
| 2023-03-07 | $13.34 | $13.90 | $12.76 | $13.58 | $13.58 | 78,133 |
| 2023-03-06 | $13.90 | $13.95 | $12.44 | $13.26 | $13.26 | 125,435 |
| 2023-03-03 | $13.00 | $14.10 | $13.00 | $13.63 | $13.63 | 151,831 |
| 2023-03-02 | $13.81 | $14.24 | $11.62 | $13.00 | $13.00 | 236,923 |
| 2023-03-01 | $13.11 | $14.22 | $12.47 | $14.15 | $14.15 | 92,151 |
| 2023-02-28 | $12.76 | $13.35 | $12.59 | $12.84 | $12.84 | 157,883 |
| 2023-02-27 | $11.80 | $12.66 | $11.80 | $12.59 | $12.59 | 85,708 |
| 2023-02-24 | $10.98 | $11.71 | $10.91 | $11.62 | $11.62 | 316,800 |
| 2023-02-23 | $10.99 | $11.30 | $10.84 | $11.00 | $11.00 | 97,165 |
| 2023-02-22 | $10.93 | $10.99 | $10.58 | $10.99 | $10.99 | 35,673 |
| 2023-02-21 | $11.08 | $11.21 | $10.74 | $10.85 | $10.85 | 69,828 |
| 2023-02-17 | $10.44 | $11.22 | $10.26 | $11.00 | $11.00 | 48,326 |
| 2023-02-16 | $10.43 | $10.49 | $10.07 | $10.49 | $10.49 | 39,173 |
| 2023-02-15 | $10.44 | $10.75 | $9.98 | $10.59 | $10.59 | 28,113 |
| 2023-02-14 | $10.50 | $11.16 | $10.30 | $10.58 | $10.58 | 133,239 |
| 2023-02-13 | $10.03 | $10.50 | $9.90 | $10.50 | $10.50 | 50,690 |
| 2023-02-10 | $10.00 | $10.28 | $9.72 | $10.05 | $10.05 | 86,640 |
| 2023-02-09 | $9.00 | $9.92 | $9.00 | $9.89 | $9.89 | 49,258 |
| 2023-02-08 | $9.11 | $9.46 | $9.08 | $9.39 | $9.39 | 23,561 |
| 2023-02-07 | $9.51 | $9.93 | $9.16 | $9.25 | $9.25 | 78,780 |
| 2023-02-06 | $9.55 | $10.00 | $9.26 | $9.84 | $9.84 | 30,654 |
| 2023-02-03 | $9.61 | $9.77 | $8.88 | $9.53 | $9.53 | 55,777 |
| 2023-02-02 | $9.53 | $9.99 | $9.10 | $9.42 | $9.42 | 40,946 |
| 2023-02-01 | $9.53 | $9.76 | $9.23 | $9.55 | $9.55 | 18,386 |
| 2023-01-31 | $9.95 | $10.04 | $9.48 | $9.52 | $9.52 | 31,214 |
| 2023-01-30 | $9.32 | $9.90 | $9.00 | $9.69 | $9.69 | 41,445 |
| 2023-01-27 | $8.72 | $9.38 | $8.52 | $9.24 | $9.24 | 51,569 |
| 2023-01-26 | $8.65 | $9.02 | $8.22 | $8.95 | $8.95 | 40,933 |
| 2023-01-25 | $8.80 | $8.99 | $8.04 | $8.60 | $8.60 | 46,394 |
| 2023-01-24 | $9.17 | $9.29 | $8.70 | $8.84 | $8.84 | 35,081 |
| 2023-01-23 | $9.82 | $9.89 | $8.92 | $9.17 | $9.17 | 52,729 |
| 2023-01-20 | $9.06 | $9.96 | $8.71 | $9.82 | $9.82 | 43,265 |
| 2023-01-19 | $9.37 | $9.79 | $8.95 | $9.14 | $9.14 | 67,022 |
| 2023-01-18 | $8.31 | $9.94 | $8.31 | $9.39 | $9.39 | 58,927 |
| 2023-01-17 | $7.40 | $8.90 | $7.31 | $8.31 | $8.31 | 57,566 |
| 2023-01-13 | $7.71 | $8.03 | $7.31 | $7.44 | $7.44 | 167,853 |
| 2023-01-12 | $7.01 | $7.28 | $7.01 | $7.22 | $7.22 | 30,663 |
| 2023-01-11 | $6.84 | $7.41 | $6.63 | $7.01 | $7.01 | 72,791 |
| 2023-01-10 | $6.80 | $7.47 | $6.74 | $6.84 | $6.84 | 93,079 |
| 2023-01-09 | $6.93 | $7.24 | $6.80 | $6.80 | $6.80 | 66,230 |
| 2023-01-06 | $7.22 | $7.69 | $7.05 | $7.05 | $7.05 | 23,167 |
| 2023-01-05 | $7.51 | $7.65 | $7.20 | $7.50 | $7.50 | 37,174 |
| 2023-01-04 | $8.65 | $8.65 | $7.66 | $7.66 | $7.66 | 31,953 |
| 2023-01-03 | $8.43 | $8.82 | $8.11 | $8.48 | $8.48 | 61,118 |
| 2022-12-30 | $8.43 | $8.91 | $8.07 | $8.43 | $8.43 | 308,721 |
| 2022-12-29 | $7.45 | $8.51 | $7.45 | $8.39 | $8.39 | 91,690 |
| 2022-12-28 | $7.35 | $7.46 | $7.00 | $7.33 | $7.33 | 52,438 |
| 2022-12-27 | $7.85 | $7.85 | $7.10 | $7.32 | $7.32 | 58,171 |
| 2022-12-23 | $8.09 | $8.42 | $7.51 | $7.77 | $7.77 | 92,656 |
| 2022-12-22 | $8.41 | $8.97 | $8.01 | $8.37 | $8.37 | 83,104 |
| 2022-12-21 | $8.56 | $8.77 | $8.31 | $8.42 | $8.42 | 52,542 |
| 2022-12-20 | $8.00 | $8.68 | $8.00 | $8.61 | $8.61 | 69,562 |
| 2022-12-19 | $8.00 | $8.11 | $7.77 | $7.91 | $7.91 | 92,623 |
| 2022-12-16 | $7.50 | $8.09 | $7.21 | $8.06 | $8.06 | 104,075 |
| 2022-12-15 | $7.57 | $7.61 | $6.96 | $7.47 | $7.47 | 51,737 |
| 2022-12-14 | $7.22 | $7.32 | $6.95 | $7.32 | $7.32 | 99,037 |
| 2022-12-13 | $6.92 | $7.37 | $6.63 | $7.21 | $7.21 | 120,289 |
| 2022-12-12 | $6.48 | $6.83 | $6.33 | $6.63 | $6.63 | 28,915 |
| 2022-12-09 | $6.24 | $6.47 | $6.04 | $6.35 | $6.35 | 37,322 |
| 2022-12-08 | $6.38 | $6.55 | $6.07 | $6.30 | $6.30 | 30,578 |
| 2022-12-07 | $6.77 | $6.77 | $6.25 | $6.36 | $6.36 | 35,942 |
| 2022-12-06 | $6.78 | $6.93 | $6.61 | $6.72 | $6.72 | 32,458 |
| 2022-12-05 | $6.96 | $6.96 | $6.61 | $6.77 | $6.77 | 70,434 |
| 2022-12-02 | $7.09 | $7.13 | $6.88 | $6.96 | $6.96 | 67,539 |
| 2022-12-01 | $7.28 | $7.29 | $6.98 | $7.16 | $7.16 | 62,548 |
| 2022-11-30 | $7.12 | $7.59 | $6.84 | $7.19 | $7.19 | 99,286 |
| 2022-11-29 | $7.18 | $7.66 | $6.92 | $7.02 | $7.02 | 26,264 |
| 2022-11-28 | $7.26 | $7.77 | $7.05 | $7.18 | $7.18 | 72,970 |
| 2022-11-25 | $7.31 | $7.58 | $7.04 | $7.36 | $7.36 | 12,600 |
| 2022-11-23 | $7.45 | $7.70 | $7.11 | $7.36 | $7.36 | 45,767 |
| 2022-11-22 | $7.57 | $7.99 | $7.10 | $7.45 | $7.45 | 50,178 |
| 2022-11-21 | $7.44 | $7.70 | $7.20 | $7.49 | $7.49 | 83,859 |
| 2022-11-18 | $7.45 | $7.63 | $7.04 | $7.36 | $7.36 | 41,704 |
| 2022-11-17 | $7.54 | $7.64 | $7.25 | $7.27 | $7.27 | 156,405 |
| 2022-11-16 | $7.98 | $8.07 | $7.51 | $7.60 | $7.60 | 111,317 |
| 2022-11-15 | $8.30 | $8.30 | $7.63 | $8.06 | $8.06 | 112,563 |
| 2022-11-14 | $7.87 | $8.15 | $7.85 | $7.97 | $7.97 | 96,458 |
| 2022-11-11 | $8.29 | $8.35 | $7.44 | $7.91 | $7.91 | 157,481 |
| 2022-11-10 | $9.14 | $9.14 | $8.29 | $8.43 | $8.43 | 60,860 |
| 2022-11-09 | $9.34 | $9.80 | $8.82 | $8.91 | $8.91 | 23,017 |
| 2022-11-08 | $9.83 | $10.16 | $9.43 | $9.46 | $9.46 | 57,522 |
| 2022-11-07 | $11.13 | $11.47 | $10.07 | $10.07 | $10.07 | 157,933 |
| 2022-11-04 | $11.91 | $12.23 | $11.09 | $11.21 | $11.21 | 73,606 |
| 2022-11-03 | $11.01 | $12.12 | $11.01 | $11.60 | $11.60 | 77,783 |
| 2022-11-02 | $11.58 | $12.09 | $10.71 | $11.31 | $11.31 | 80,298 |
| 2022-11-01 | $11.29 | $11.82 | $10.92 | $11.41 | $11.41 | 81,197 |
| 2022-10-31 | $10.04 | $11.22 | $10.04 | $11.00 | $11.00 | 52,753 |
| 2022-10-28 | $9.57 | $10.37 | $9.35 | $10.28 | $10.28 | 48,500 |
| 2022-10-27 | $9.91 | $9.91 | $9.40 | $9.56 | $9.56 | 20,781 |
| 2022-10-26 | $9.68 | $10.00 | $9.68 | $9.81 | $9.81 | 24,832 |
| 2022-10-25 | $9.20 | $9.85 | $9.18 | $9.60 | $9.60 | 37,695 |
| 2022-10-24 | $9.16 | $9.40 | $8.99 | $9.20 | $9.20 | 80,980 |
| 2022-10-21 | $8.90 | $9.37 | $8.50 | $9.12 | $9.12 | 62,668 |
| 2022-10-20 | $9.11 | $9.20 | $8.75 | $8.82 | $8.82 | 36,213 |
| 2022-10-19 | $9.37 | $9.46 | $8.90 | $9.01 | $9.01 | 47,213 |
| 2022-10-18 | $9.42 | $9.45 | $9.07 | $9.39 | $9.39 | 44,359 |
| 2022-10-17 | $8.93 | $9.37 | $8.93 | $9.30 | $9.30 | 59,374 |
| 2022-10-14 | $9.53 | $9.75 | $9.02 | $9.05 | $9.05 | 47,046 |
| 2022-10-13 | $9.00 | $9.48 | $9.00 | $9.36 | $9.36 | 44,378 |
| 2022-10-12 | $9.50 | $9.54 | $9.00 | $9.20 | $9.20 | 76,295 |
| 2022-10-11 | $9.16 | $9.76 | $9.16 | $9.51 | $9.51 | 87,139 |
| 2022-10-10 | $9.47 | $9.87 | $9.30 | $9.43 | $9.43 | 20,176 |
| 2022-10-07 | $10.31 | $10.31 | $9.47 | $9.47 | $9.47 | 60,039 |
| 2022-10-06 | $10.27 | $10.46 | $9.88 | $10.28 | $10.28 | 53,818 |
| 2022-10-05 | $9.74 | $10.51 | $9.70 | $10.35 | $10.35 | 43,062 |
| 2022-10-04 | $10.42 | $10.44 | $9.98 | $10.13 | $10.13 | 38,515 |
| 2022-10-03 | $9.83 | $10.80 | $9.75 | $10.08 | $10.08 | 61,708 |
| 2022-09-30 | $9.28 | $10.19 | $9.22 | $9.78 | $9.78 | 526,132 |
| 2022-09-29 | $10.09 | $10.09 | $9.10 | $9.51 | $9.51 | 128,807 |
| 2022-09-28 | $10.11 | $10.46 | $9.85 | $9.99 | $9.99 | 86,826 |
| 2022-09-27 | $10.32 | $10.46 | $9.92 | $10.12 | $10.12 | 87,817 |
| 2022-09-26 | $10.53 | $10.73 | $10.13 | $10.26 | $10.26 | 73,058 |
| 2022-09-23 | $10.78 | $10.98 | $10.41 | $10.51 | $10.51 | 118,227 |
| 2022-09-22 | $11.08 | $11.37 | $10.90 | $11.01 | $11.01 | 28,582 |
| 2022-09-21 | $11.27 | $11.46 | $11.03 | $11.16 | $11.16 | 65,511 |
| 2022-09-20 | $11.09 | $11.68 | $11.08 | $11.32 | $11.32 | 124,098 |
| 2022-09-19 | $11.45 | $11.70 | $11.02 | $11.11 | $11.11 | 60,322 |
| 2022-09-16 | $12.14 | $12.14 | $11.04 | $11.63 | $11.63 | 369,660 |
| 2022-09-15 | $12.56 | $12.93 | $12.31 | $12.44 | $12.44 | 65,180 |
| 2022-09-14 | $13.22 | $13.50 | $12.49 | $12.67 | $12.67 | 127,356 |
| 2022-09-13 | $13.03 | $13.50 | $12.58 | $13.30 | $13.30 | 70,511 |
| 2022-09-12 | $13.21 | $13.50 | $12.42 | $13.31 | $13.31 | 69,767 |
| 2022-09-09 | $12.12 | $13.54 | $12.12 | $13.28 | $13.28 | 174,234 |
| 2022-09-08 | $12.08 | $12.29 | $11.66 | $12.02 | $12.02 | 137,262 |
| 2022-09-07 | $12.17 | $12.37 | $11.88 | $12.16 | $12.16 | 65,165 |
| 2022-09-06 | $12.45 | $12.78 | $12.02 | $12.26 | $12.26 | 198,806 |
| 2022-09-02 | $12.00 | $12.52 | $11.69 | $12.31 | $12.31 | 66,794 |
| 2022-09-01 | $11.21 | $12.33 | $10.77 | $11.99 | $11.99 | 53,563 |
| 2022-08-31 | $11.08 | $11.62 | $10.50 | $11.50 | $11.50 | 92,163 |
| 2022-08-30 | $11.82 | $11.82 | $10.92 | $11.06 | $11.06 | 61,153 |
| 2022-08-29 | $12.07 | $12.46 | $11.74 | $11.74 | $11.74 | 61,440 |
| 2022-08-26 | $12.79 | $12.79 | $12.01 | $12.24 | $12.24 | 78,211 |
| 2022-08-25 | $12.16 | $12.84 | $12.01 | $12.51 | $12.51 | 125,268 |
| 2022-08-24 | $11.84 | $12.45 | $11.82 | $12.16 | $12.16 | 146,115 |
| 2022-08-23 | $10.73 | $11.92 | $10.37 | $11.90 | $11.90 | 45,214 |
| 2022-08-22 | $10.48 | $10.98 | $10.30 | $10.73 | $10.73 | 161,100 |
| 2022-08-19 | $11.08 | $11.15 | $10.51 | $10.65 | $10.65 | 139,321 |
| 2022-08-18 | $10.60 | $11.36 | $10.55 | $11.11 | $11.11 | 123,832 |
| 2022-08-17 | $13.39 | $13.81 | $9.81 | $10.60 | $10.60 | 568,325 |
| 2022-08-16 | $12.37 | $14.20 | $12.01 | $13.61 | $13.61 | 698,306 |
| 2022-08-15 | $12.56 | $12.56 | $11.56 | $12.27 | $12.27 | 154,102 |
| 2022-08-12 | $11.50 | $12.21 | $11.27 | $11.94 | $11.94 | 138,336 |
| 2022-08-11 | $12.15 | $12.58 | $11.39 | $11.50 | $11.50 | 154,628 |
| 2022-08-10 | $11.99 | $12.68 | $11.62 | $11.92 | $11.92 | 251,717 |
| 2022-08-09 | $11.52 | $11.76 | $11.04 | $11.67 | $11.67 | 52,585 |
| 2022-08-08 | $11.86 | $12.09 | $11.49 | $11.72 | $11.72 | 60,066 |
| 2022-08-05 | $11.16 | $11.91 | $10.94 | $11.85 | $11.85 | 133,673 |
| 2022-08-04 | $11.02 | $11.16 | $10.64 | $11.04 | $11.04 | 78,303 |
| 2022-08-03 | $11.10 | $11.53 | $10.94 | $10.95 | $10.95 | 95,287 |
| 2022-08-02 | $10.40 | $11.28 | $10.35 | $10.95 | $10.95 | 92,104 |
| 2022-08-01 | $10.51 | $11.18 | $10.44 | $10.50 | $10.50 | 91,253 |
| 2022-07-29 | $11.40 | $11.40 | $10.49 | $10.60 | $10.60 | 73,781 |
| 2022-07-28 | $11.37 | $11.68 | $10.78 | $11.43 | $11.43 | 64,115 |
| 2022-07-27 | $11.17 | $11.32 | $10.67 | $11.26 | $11.26 | 78,872 |
| 2022-07-26 | $10.98 | $11.55 | $10.71 | $11.07 | $11.07 | 66,757 |
| 2022-07-25 | $11.16 | $11.50 | $10.69 | $11.04 | $11.04 | 61,544 |
| 2022-07-22 | $12.01 | $12.01 | $10.99 | $11.07 | $11.07 | 61,164 |
| 2022-07-21 | $11.16 | $11.99 | $11.16 | $11.85 | $11.85 | 119,716 |
| 2022-07-20 | $10.77 | $11.37 | $10.77 | $11.06 | $11.06 | 126,314 |
| 2022-07-19 | $11.00 | $11.23 | $10.51 | $10.73 | $10.73 | 136,329 |
| 2022-07-18 | $12.41 | $12.48 | $10.41 | $10.90 | $10.90 | 229,592 |
| 2022-07-15 | $11.97 | $12.82 | $11.67 | $12.06 | $12.06 | 295,892 |
| 2022-07-14 | $11.20 | $11.90 | $11.20 | $11.79 | $11.79 | 99,417 |
| 2022-07-13 | $11.54 | $12.10 | $11.20 | $11.22 | $11.22 | 170,137 |
| 2022-07-12 | $11.45 | $12.10 | $11.32 | $11.93 | $11.93 | 120,933 |
| 2022-07-11 | $11.99 | $12.92 | $9.67 | $11.55 | $11.55 | 385,202 |
| 2022-07-08 | $11.38 | $12.10 | $11.36 | $11.78 | $11.78 | 260,873 |
| 2022-07-07 | $11.36 | $11.50 | $10.69 | $11.44 | $11.44 | 73,599 |
| 2022-07-06 | $11.46 | $12.00 | $10.62 | $11.44 | $11.44 | 133,264 |
| 2022-07-05 | $10.85 | $11.46 | $10.28 | $11.28 | $11.28 | 100,280 |
| 2022-07-01 | $11.93 | $11.93 | $10.67 | $11.15 | $11.15 | 134,344 |
| 2022-06-30 | $11.62 | $12.27 | $11.23 | $11.98 | $11.98 | 297,568 |
| 2022-06-29 | $11.27 | $11.70 | $10.75 | $11.40 | $11.40 | 140,415 |
| 2022-06-28 | $12.03 | $12.10 | $11.13 | $11.13 | $11.13 | 143,100 |
| 2022-06-27 | $11.80 | $12.10 | $11.36 | $12.03 | $12.03 | 264,761 |
| 2022-06-24 | $11.22 | $11.99 | $10.48 | $11.95 | $11.95 | 2,654,205 |
| 2022-06-23 | $10.39 | $11.15 | $10.21 | $11.14 | $11.14 | 376,884 |
| 2022-06-22 | $8.64 | $10.26 | $8.32 | $10.20 | $10.20 | 433,646 |
| 2022-06-21 | $8.93 | $9.22 | $8.73 | $8.95 | $8.95 | 208,288 |
| 2022-06-17 | $8.54 | $9.28 | $8.53 | $8.75 | $8.75 | 178,100 |
| 2022-06-16 | $8.85 | $8.85 | $8.22 | $8.46 | $8.46 | 231,218 |
| 2022-06-15 | $8.57 | $8.90 | $8.48 | $8.77 | $8.77 | 111,921 |
| 2022-06-14 | $9.18 | $9.38 | $8.44 | $8.54 | $8.54 | 119,286 |
| 2022-06-13 | $8.50 | $9.48 | $8.48 | $8.91 | $8.91 | 314,315 |
| 2022-06-10 | $8.39 | $8.65 | $7.83 | $8.43 | $8.43 | 178,820 |
| 2022-06-09 | $7.46 | $8.70 | $7.14 | $8.58 | $8.58 | 255,328 |
| 2022-06-08 | $6.81 | $7.69 | $6.74 | $7.41 | $7.41 | 206,635 |
| 2022-06-07 | $5.41 | $7.40 | $5.30 | $6.97 | $6.97 | 297,576 |
| 2022-06-06 | $5.32 | $5.53 | $5.16 | $5.38 | $5.38 | 102,629 |
| 2022-06-03 | $4.83 | $5.53 | $4.74 | $5.34 | $5.34 | 116,398 |
| 2022-06-02 | $4.56 | $4.91 | $4.53 | $4.79 | $4.79 | 79,667 |
| 2022-06-01 | $5.47 | $5.56 | $4.41 | $4.45 | $4.45 | 194,415 |
| 2022-05-31 | $5.79 | $5.80 | $5.29 | $5.49 | $5.49 | 84,455 |
| 2022-05-27 | $5.26 | $5.82 | $5.22 | $5.81 | $5.81 | 100,382 |
| 2022-05-26 | $5.22 | $5.39 | $5.08 | $5.20 | $5.20 | 59,007 |
| 2022-05-25 | $5.54 | $5.54 | $5.07 | $5.19 | $5.19 | 89,850 |
| 2022-05-24 | $5.64 | $5.82 | $5.48 | $5.62 | $5.62 | 83,420 |
| 2022-05-23 | $6.46 | $6.51 | $5.38 | $5.73 | $5.73 | 227,470 |
| 2022-05-20 | $6.00 | $6.56 | $5.79 | $6.54 | $6.54 | 197,529 |
| 2022-05-19 | $5.18 | $6.14 | $5.18 | $6.03 | $6.03 | 322,523 |
| 2022-05-18 | $5.20 | $5.41 | $5.07 | $5.19 | $5.19 | 245,437 |
| 2022-05-17 | $3.99 | $5.45 | $3.94 | $5.22 | $5.22 | 1,261,041 |
| 2022-05-16 | $3.81 | $4.00 | $3.45 | $3.88 | $3.88 | 185,448 |
| 2022-05-13 | $4.17 | $4.33 | $3.80 | $3.86 | $3.86 | 400,879 |
| 2022-05-12 | $4.01 | $5.07 | $4.01 | $4.19 | $4.19 | 285,716 |
| 2022-05-11 | $4.50 | $4.58 | $3.85 | $4.10 | $4.10 | 386,318 |
| 2022-05-10 | $3.98 | $4.80 | $3.96 | $4.54 | $4.54 | 288,337 |
| 2022-05-09 | $4.09 | $4.09 | $3.87 | $3.97 | $3.97 | 226,031 |
| 2022-05-06 | $3.74 | $4.09 | $3.57 | $4.01 | $4.01 | 101,510 |
| 2022-05-05 | $3.87 | $3.93 | $3.64 | $3.72 | $3.72 | 80,054 |
| 2022-05-04 | $3.54 | $3.92 | $3.49 | $3.89 | $3.89 | 141,050 |
| 2022-05-03 | $2.99 | $3.59 | $2.99 | $3.54 | $3.54 | 212,529 |
| 2022-05-02 | $2.96 | $3.10 | $2.84 | $3.00 | $3.00 | 289,382 |
| 2022-04-29 | $3.22 | $3.33 | $2.97 | $3.00 | $3.00 | 112,247 |
| 2022-04-28 | $3.14 | $3.32 | $3.06 | $3.27 | $3.27 | 98,178 |
| 2022-04-27 | $3.06 | $3.16 | $3.00 | $3.07 | $3.07 | 82,442 |
| 2022-04-26 | $3.20 | $3.22 | $2.96 | $3.07 | $3.07 | 154,928 |
| 2022-04-25 | $3.24 | $3.27 | $3.10 | $3.26 | $3.26 | 72,762 |
| 2022-04-22 | $3.63 | $3.65 | $3.15 | $3.22 | $3.22 | 99,388 |
| 2022-04-21 | $4.11 | $4.11 | $3.61 | $3.66 | $3.66 | 55,904 |
| 2022-04-20 | $4.16 | $4.28 | $4.01 | $4.08 | $4.08 | 66,518 |
| 2022-04-19 | $4.14 | $4.26 | $4.04 | $4.16 | $4.16 | 83,110 |
| 2022-04-18 | $4.53 | $4.53 | $4.08 | $4.19 | $4.19 | 161,888 |
| 2022-04-14 | $4.64 | $4.73 | $4.50 | $4.55 | $4.55 | 82,972 |
| 2022-04-13 | $4.59 | $4.78 | $4.55 | $4.59 | $4.59 | 42,958 |
| 2022-04-12 | $4.60 | $4.67 | $4.41 | $4.60 | $4.60 | 86,877 |
| 2022-04-11 | $4.55 | $4.63 | $4.44 | $4.56 | $4.56 | 68,427 |
| 2022-04-08 | $4.57 | $4.63 | $4.53 | $4.58 | $4.58 | 94,055 |
| 2022-04-07 | $4.59 | $4.63 | $4.41 | $4.57 | $4.57 | 108,833 |
| 2022-04-06 | $4.60 | $4.66 | $4.44 | $4.55 | $4.55 | 80,077 |
| 2022-04-05 | $4.78 | $4.87 | $4.51 | $4.59 | $4.59 | 46,911 |
| 2022-04-04 | $4.51 | $4.77 | $4.43 | $4.72 | $4.72 | 112,945 |
| 2022-04-01 | $4.44 | $4.49 | $4.33 | $4.41 | $4.41 | 146,794 |
| 2022-03-31 | $4.40 | $4.50 | $4.37 | $4.46 | $4.46 | 85,875 |
| 2022-03-30 | $4.47 | $4.55 | $4.31 | $4.39 | $4.39 | 72,870 |
| 2022-03-29 | $4.49 | $4.67 | $4.30 | $4.46 | $4.46 | 74,831 |
| 2022-03-28 | $4.53 | $4.57 | $4.12 | $4.46 | $4.46 | 80,944 |
| 2022-03-25 | $4.78 | $4.78 | $4.47 | $4.54 | $4.54 | 53,583 |
| 2022-03-24 | $4.86 | $4.88 | $4.67 | $4.75 | $4.75 | 52,064 |
| 2022-03-23 | $5.09 | $5.09 | $4.70 | $4.88 | $4.88 | 101,444 |
| 2022-03-22 | $5.50 | $5.58 | $5.04 | $5.12 | $5.12 | 69,248 |
| 2022-03-21 | $5.60 | $5.70 | $5.44 | $5.52 | $5.52 | 55,823 |
| 2022-03-18 | $5.41 | $5.69 | $5.26 | $5.62 | $5.62 | 148,013 |
| 2022-03-17 | $5.48 | $5.58 | $5.12 | $5.41 | $5.41 | 61,116 |
| 2022-03-16 | $5.87 | $5.97 | $5.31 | $5.54 | $5.54 | 80,308 |
| 2022-03-15 | $6.48 | $6.48 | $5.71 | $5.84 | $5.84 | 82,453 |
| 2022-03-14 | $6.47 | $6.57 | $6.31 | $6.44 | $6.44 | 131,966 |
| 2022-03-11 | $6.84 | $6.85 | $6.31 | $6.56 | $6.56 | 96,396 |
| 2022-03-10 | $6.63 | $6.80 | $6.54 | $6.71 | $6.71 | 131,285 |
| 2022-03-09 | $6.68 | $6.95 | $6.54 | $6.83 | $6.83 | 58,552 |
| 2022-03-08 | $6.40 | $6.85 | $6.23 | $6.58 | $6.58 | 89,962 |
| 2022-03-07 | $6.44 | $6.58 | $6.01 | $6.40 | $6.40 | 72,416 |
| 2022-03-04 | $5.93 | $6.60 | $5.91 | $6.35 | $6.35 | 112,050 |
| 2022-03-03 | $6.10 | $6.10 | $5.74 | $5.90 | $5.90 | 132,117 |
| 2022-03-02 | $5.98 | $6.20 | $5.77 | $6.00 | $6.00 | 46,435 |
| 2022-03-01 | $6.06 | $6.40 | $5.82 | $5.93 | $5.93 | 80,674 |
| 2022-02-28 | $6.77 | $7.12 | $6.36 | $6.41 | $6.41 | 120,398 |
| 2022-02-25 | $6.46 | $7.03 | $6.37 | $6.88 | $6.88 | 219,380 |
| 2022-02-24 | $5.65 | $6.50 | $5.65 | $6.43 | $6.43 | 69,850 |
| 2022-02-23 | $6.13 | $6.20 | $5.91 | $6.04 | $6.04 | 69,409 |
| 2022-02-22 | $6.08 | $6.39 | $5.84 | $6.07 | $6.07 | 131,782 |
| 2022-02-18 | $6.48 | $6.51 | $6.01 | $6.23 | $6.23 | 153,998 |
| 2022-02-17 | $6.07 | $6.86 | $5.90 | $6.60 | $6.60 | 206,775 |
| 2022-02-16 | $6.26 | $6.28 | $6.01 | $6.20 | $6.20 | 139,519 |
| 2022-02-15 | $6.13 | $6.39 | $6.00 | $6.31 | $6.31 | 137,095 |
| 2022-02-14 | $6.25 | $6.32 | $5.92 | $6.03 | $6.03 | 38,998 |
| 2022-02-11 | $6.64 | $6.82 | $6.17 | $6.21 | $6.21 | 53,545 |
| 2022-02-10 | $6.66 | $7.12 | $6.53 | $6.65 | $6.65 | 194,125 |
| 2022-02-09 | $6.31 | $6.95 | $6.19 | $6.69 | $6.69 | 87,194 |
| 2022-02-08 | $6.69 | $6.69 | $6.14 | $6.27 | $6.27 | 123,908 |
| 2022-02-07 | $6.44 | $6.78 | $6.06 | $6.61 | $6.61 | 47,179 |
| 2022-02-04 | $6.28 | $6.61 | $6.07 | $6.52 | $6.52 | 67,597 |
| 2022-02-03 | $6.33 | $6.52 | $6.15 | $6.34 | $6.34 | 73,820 |
| 2022-02-02 | $6.58 | $6.68 | $6.07 | $6.43 | $6.43 | 146,990 |
| 2022-02-01 | $7.15 | $7.20 | $6.47 | $6.56 | $6.56 | 289,725 |
| 2022-01-31 | $6.78 | $7.29 | $6.78 | $7.16 | $7.16 | 61,141 |
| 2022-01-28 | $6.63 | $6.90 | $6.31 | $6.85 | $6.85 | 68,366 |
| 2022-01-27 | $6.68 | $6.80 | $6.55 | $6.63 | $6.63 | 200,078 |
| 2022-01-26 | $7.34 | $7.81 | $6.55 | $6.66 | $6.66 | 100,124 |
| 2022-01-25 | $7.01 | $7.71 | $7.00 | $7.28 | $7.28 | 207,091 |
| 2022-01-24 | $6.88 | $7.27 | $6.61 | $7.20 | $7.20 | 748,428 |
| 2022-01-21 | $7.10 | $7.38 | $6.89 | $7.10 | $7.10 | 260,811 |
| 2022-01-20 | $7.32 | $7.65 | $7.25 | $7.37 | $7.37 | 151,611 |
| 2022-01-19 | $7.66 | $7.81 | $7.15 | $7.31 | $7.31 | 165,938 |
| 2022-01-18 | $9.99 | $9.99 | $7.14 | $7.38 | $7.38 | 220,210 |
| 2022-01-14 | $8.25 | $9.44 | $8.25 | $9.03 | $9.03 | 209,089 |
| 2022-01-13 | $8.14 | $8.39 | $8.05 | $8.28 | $8.28 | 108,038 |
| 2022-01-12 | $7.97 | $8.30 | $7.65 | $8.09 | $8.09 | 232,944 |
| 2022-01-11 | $7.54 | $7.79 | $7.20 | $7.68 | $7.68 | 46,066 |
| 2022-01-10 | $7.70 | $7.70 | $7.19 | $7.51 | $7.51 | 162,798 |
| 2022-01-07 | $7.95 | $8.38 | $7.64 | $7.77 | $7.77 | 154,529 |
| 2022-01-06 | $7.92 | $8.16 | $7.06 | $7.89 | $7.89 | 364,685 |
| 2022-01-05 | $9.03 | $9.47 | $7.41 | $7.47 | $7.47 | 191,253 |
| 2022-01-04 | $8.89 | $9.19 | $8.60 | $8.88 | $8.88 | 234,825 |
| 2022-01-03 | $7.39 | $8.74 | $7.39 | $8.48 | $8.48 | 243,049 |
| 2021-12-31 | $7.63 | $7.81 | $7.40 | $7.45 | $7.45 | 103,697 |
| 2021-12-30 | $7.71 | $8.34 | $7.46 | $7.51 | $7.51 | 455,952 |
| 2021-12-29 | $7.61 | $7.85 | $7.57 | $7.82 | $7.82 | 51,306 |
| 2021-12-28 | $7.67 | $7.99 | $7.50 | $7.72 | $7.72 | 44,692 |
| 2021-12-27 | $7.80 | $7.86 | $7.58 | $7.71 | $7.71 | 38,948 |
| 2021-12-23 | $7.58 | $8.02 | $7.49 | $7.81 | $7.81 | 55,598 |
| 2021-12-22 | $7.74 | $8.04 | $7.16 | $7.60 | $7.60 | 76,711 |
| 2021-12-21 | $8.28 | $8.53 | $7.77 | $7.85 | $7.85 | 102,763 |
| 2021-12-20 | $7.03 | $8.68 | $7.00 | $8.26 | $8.26 | 253,254 |
| 2021-12-17 | $8.00 | $8.51 | $7.03 | $7.22 | $7.22 | 1,602,586 |
| 2021-12-16 | $8.31 | $8.52 | $7.37 | $7.64 | $7.64 | 227,609 |
| 2021-12-15 | $8.01 | $8.40 | $7.70 | $8.29 | $8.29 | 202,293 |
| 2021-12-14 | $8.81 | $8.88 | $7.93 | $8.05 | $8.05 | 142,959 |
| 2021-12-13 | $9.25 | $9.35 | $8.66 | $8.90 | $8.90 | 64,975 |
| 2021-12-10 | $9.33 | $9.50 | $8.98 | $9.24 | $9.24 | 120,755 |
| 2021-12-09 | $10.16 | $10.65 | $9.23 | $9.27 | $9.27 | 121,681 |
| 2021-12-08 | $10.59 | $10.98 | $10.07 | $10.14 | $10.14 | 139,103 |
| 2021-12-07 | $10.38 | $11.23 | $9.64 | $10.71 | $10.71 | 109,600 |
| 2021-12-06 | $9.80 | $10.88 | $9.51 | $10.20 | $10.20 | 135,453 |
| 2021-12-03 | $10.72 | $10.95 | $9.65 | $9.80 | $9.80 | 87,025 |
| 2021-12-02 | $11.60 | $11.99 | $10.66 | $10.74 | $10.74 | 82,907 |
| 2021-12-01 | $12.24 | $12.27 | $11.63 | $11.73 | $11.73 | 101,696 |
| 2021-11-30 | $11.81 | $12.19 | $11.57 | $12.07 | $12.07 | 110,583 |
| 2021-11-29 | $12.22 | $12.23 | $11.51 | $12.02 | $12.02 | 130,374 |
| 2021-11-26 | $11.91 | $12.10 | $11.01 | $11.98 | $11.98 | 59,972 |
| 2021-11-24 | $10.81 | $12.10 | $10.63 | $11.90 | $11.90 | 114,029 |
| 2021-11-23 | $11.35 | $11.65 | $10.61 | $10.93 | $10.93 | 135,682 |
| 2021-11-22 | $10.98 | $11.94 | $10.57 | $11.46 | $11.46 | 298,606 |
| 2021-11-19 | $11.16 | $11.23 | $10.50 | $10.78 | $10.78 | 129,806 |
| 2021-11-18 | $12.30 | $12.30 | $11.16 | $11.25 | $11.25 | 177,882 |
| 2021-11-17 | $11.65 | $11.75 | $11.42 | $11.68 | $11.68 | 132,483 |
| 2021-11-16 | $11.67 | $12.00 | $11.50 | $11.73 | $11.73 | 120,772 |
| 2021-11-15 | $12.03 | $12.03 | $11.62 | $11.68 | $11.68 | 135,544 |
| 2021-11-12 | $11.91 | $12.03 | $11.75 | $11.85 | $11.85 | 144,865 |
| 2021-11-11 | $11.67 | $12.15 | $11.59 | $11.75 | $11.75 | 190,374 |
| 2021-11-10 | $11.22 | $11.79 | $11.22 | $11.60 | $11.60 | 188,042 |
| 2021-11-09 | $10.92 | $11.30 | $10.50 | $11.15 | $11.15 | 843,956 |
| 2021-11-08 | $11.17 | $11.36 | $10.80 | $10.85 | $10.85 | 252,678 |
| 2021-11-05 | $11.49 | $11.60 | $10.79 | $10.97 | $10.97 | 277,224 |
| 2021-11-04 | $11.31 | $11.74 | $10.60 | $11.45 | $11.45 | 120,662 |
| 2021-11-03 | $10.75 | $12.25 | $10.40 | $11.50 | $11.50 | 135,070 |
| 2021-11-02 | $11.25 | $11.32 | $10.29 | $10.64 | $10.64 | 49,188 |
| 2021-11-01 | $11.00 | $11.35 | $10.86 | $11.20 | $11.20 | 201,590 |
| 2021-10-29 | $10.63 | $10.75 | $10.36 | $10.74 | $10.74 | 43,196 |
| 2021-10-28 | $11.23 | $11.23 | $10.67 | $10.75 | $10.75 | 84,501 |
| 2021-10-27 | $10.68 | $11.25 | $10.44 | $11.22 | $11.22 | 82,240 |
| 2021-10-26 | $11.69 | $11.92 | $10.46 | $10.79 | $10.79 | 368,355 |
| 2021-10-25 | $10.76 | $11.76 | $10.65 | $11.71 | $11.71 | 51,146 |
| 2021-10-22 | $11.01 | $11.29 | $10.57 | $10.99 | $10.99 | 92,024 |
| 2021-10-21 | $11.17 | $11.27 | $10.21 | $11.10 | $11.10 | 88,394 |
| 2021-10-20 | $11.61 | $11.93 | $11.05 | $11.25 | $11.25 | 340,649 |
| 2021-10-19 | $11.34 | $11.75 | $11.34 | $11.74 | $11.74 | 37,133 |
| 2021-10-18 | $11.64 | $12.10 | $11.11 | $11.50 | $11.50 | 32,729 |
| 2021-10-15 | $11.65 | $12.00 | $11.16 | $11.63 | $11.63 | 43,613 |
| 2021-10-14 | $11.21 | $11.50 | $11.07 | $11.43 | $11.43 | 27,701 |
| 2021-10-13 | $12.10 | $12.27 | $10.78 | $11.19 | $11.19 | 120,659 |
| 2021-10-12 | $12.08 | $12.94 | $11.71 | $12.07 | $12.07 | 33,199 |
| 2021-10-11 | $12.21 | $12.63 | $11.98 | $12.08 | $12.08 | 14,175 |
| 2021-10-08 | $12.34 | $12.98 | $12.13 | $12.21 | $12.21 | 14,304 |
| 2021-10-07 | $12.59 | $12.83 | $12.17 | $12.35 | $12.35 | 13,041 |
| 2021-10-06 | $12.65 | $13.21 | $12.25 | $12.62 | $12.62 | 61,402 |
| 2021-10-05 | $12.67 | $14.00 | $12.02 | $12.65 | $12.65 | 61,029 |
| 2021-10-04 | $11.82 | $13.40 | $11.52 | $12.72 | $12.72 | 79,660 |
| 2021-10-01 | $11.91 | $12.04 | $11.24 | $11.82 | $11.82 | 205,136 |
| 2021-09-30 | $10.82 | $12.48 | $10.47 | $11.97 | $11.97 | 215,168 |
| 2021-09-29 | $10.88 | $11.27 | $10.24 | $10.91 | $10.91 | 55,117 |
| 2021-09-28 | $10.81 | $11.21 | $10.65 | $10.90 | $10.90 | 96,929 |
| 2021-09-27 | $10.40 | $10.89 | $10.18 | $10.73 | $10.73 | 136,713 |
| 2021-09-24 | $10.37 | $10.73 | $10.21 | $10.50 | $10.50 | 44,397 |
| 2021-09-23 | $10.37 | $10.45 | $10.09 | $10.33 | $10.33 | 47,129 |
| 2021-09-22 | $10.55 | $10.55 | $9.89 | $10.34 | $10.34 | 57,304 |
| 2021-09-21 | $10.30 | $10.72 | $9.72 | $10.00 | $10.00 | 224,718 |
| 2021-09-20 | $10.61 | $10.95 | $10.34 | $10.35 | $10.35 | 74,918 |
| 2021-09-17 | $11.77 | $11.99 | $10.80 | $10.98 | $10.98 | 153,435 |
| 2021-09-16 | $10.64 | $14.65 | $10.45 | $12.47 | $12.47 | 337,329 |
| 2021-09-15 | $11.99 | $11.99 | $10.56 | $10.63 | $10.63 | 29,156 |
| 2021-09-14 | $11.55 | $12.07 | $11.36 | $11.79 | $11.79 | 19,803 |
| 2021-09-13 | $11.14 | $11.68 | $11.14 | $11.38 | $11.38 | 16,909 |
| 2021-09-10 | $12.27 | $12.71 | $11.01 | $11.40 | $11.40 | 32,908 |
| 2021-09-09 | $12.87 | $13.20 | $12.03 | $12.26 | $12.26 | 20,022 |
| 2021-09-08 | $13.70 | $14.07 | $12.78 | $12.82 | $12.82 | 30,004 |
| 2021-09-07 | $13.60 | $13.86 | $13.25 | $13.42 | $13.42 | 17,694 |
| 2021-09-03 | $13.98 | $14.78 | $13.51 | $13.63 | $13.63 | 27,889 |
| 2021-09-02 | $14.61 | $14.64 | $13.67 | $14.10 | $14.10 | 33,693 |
| 2021-09-01 | $13.95 | $14.85 | $13.49 | $14.58 | $14.58 | 66,256 |
| 2021-08-31 | $13.72 | $14.47 | $13.49 | $13.95 | $13.95 | 22,199 |
| 2021-08-30 | $13.60 | $14.18 | $13.60 | $13.76 | $13.76 | 43,756 |
| 2021-08-27 | $13.07 | $14.39 | $13.03 | $13.59 | $13.59 | 48,444 |
| 2021-08-26 | $12.59 | $13.49 | $12.48 | $12.99 | $12.99 | 41,665 |
| 2021-08-25 | $12.30 | $13.04 | $11.85 | $12.04 | $12.04 | 25,650 |
| 2021-08-24 | $12.90 | $12.90 | $11.80 | $12.20 | $12.20 | 152,625 |
| 2021-08-23 | $11.33 | $13.77 | $11.33 | $13.15 | $13.15 | 192,919 |
| 2021-08-20 | $10.84 | $11.35 | $10.30 | $11.17 | $11.17 | 115,914 |
| 2021-08-19 | $10.59 | $11.08 | $10.00 | $10.57 | $10.57 | 78,256 |
| 2021-08-18 | $10.87 | $10.96 | $10.08 | $10.70 | $10.70 | 64,764 |
| 2021-08-17 | $10.59 | $10.89 | $10.26 | $10.88 | $10.88 | 113,200 |
| 2021-08-16 | $10.62 | $11.17 | $10.28 | $10.50 | $10.50 | 59,603 |
| 2021-08-13 | $11.91 | $11.91 | $10.60 | $10.61 | $10.61 | 45,105 |
| 2021-08-12 | $12.27 | $12.44 | $11.19 | $11.73 | $11.73 | 38,439 |
| 2021-08-11 | $11.97 | $12.82 | $11.50 | $11.98 | $11.98 | 16,551 |
| 2021-08-10 | $12.80 | $12.96 | $11.29 | $11.80 | $11.80 | 65,553 |
| 2021-08-09 | $12.74 | $13.24 | $12.51 | $12.65 | $12.65 | 29,017 |
| 2021-08-06 | $12.77 | $12.98 | $12.45 | $12.74 | $12.74 | 38,304 |
| 2021-08-05 | $13.18 | $13.71 | $12.64 | $12.81 | $12.81 | 36,130 |
| 2021-08-04 | $13.61 | $13.61 | $12.90 | $13.03 | $13.03 | 55,724 |
| 2021-08-03 | $13.67 | $13.70 | $13.24 | $13.45 | $13.45 | 38,904 |
| 2021-08-02 | $13.43 | $13.46 | $12.76 | $13.46 | $13.46 | 16,300 |
| 2021-07-30 | $13.46 | $13.55 | $12.82 | $13.19 | $13.19 | 32,833 |
| 2021-07-29 | $13.47 | $13.95 | $13.15 | $13.50 | $13.50 | 753,242 |
| 2021-07-28 | $13.09 | $14.17 | $12.51 | $13.22 | $13.22 | 90,680 |
| 2021-07-27 | $12.66 | $14.95 | $12.22 | $13.25 | $13.25 | 239,060 |
| 2021-07-26 | $13.36 | $14.64 | $12.35 | $12.60 | $12.60 | 24,256 |
| 2021-07-23 | $13.20 | $13.50 | $13.09 | $13.24 | $13.24 | 21,186 |
| 2021-07-22 | $13.52 | $13.55 | $12.54 | $13.44 | $13.44 | 26,959 |
| 2021-07-21 | $14.36 | $14.36 | $13.14 | $13.38 | $13.38 | 182,143 |
| 2021-07-20 | $13.67 | $14.49 | $13.36 | $13.64 | $13.64 | 281,755 |
| 2021-07-19 | $13.60 | $14.00 | $12.96 | $13.53 | $13.53 | 89,698 |
| 2021-07-16 | $14.25 | $14.62 | $13.43 | $13.66 | $13.66 | 41,159 |
| 2021-07-15 | $13.73 | $15.26 | $13.26 | $14.23 | $14.23 | 175,786 |
| 2021-07-14 | $15.71 | $15.71 | $13.58 | $13.94 | $13.94 | 41,067 |
| 2021-07-13 | $16.02 | $16.11 | $15.45 | $15.61 | $15.61 | 391,698 |
| 2021-07-12 | $15.76 | $16.28 | $15.54 | $15.99 | $15.99 | 22,855 |
| 2021-07-09 | $15.53 | $15.80 | $15.41 | $15.69 | $15.69 | 12,575 |
| 2021-07-08 | $14.94 | $15.72 | $14.94 | $15.50 | $15.50 | 15,936 |
| 2021-07-07 | $15.32 | $15.80 | $14.96 | $15.21 | $15.21 | 62,656 |
| 2021-07-06 | $15.45 | $15.99 | $14.67 | $15.63 | $15.63 | 38,954 |
| 2021-07-02 | $15.57 | $15.64 | $14.86 | $15.20 | $15.20 | 70,854 |
| 2021-07-01 | $15.63 | $16.00 | $14.71 | $15.40 | $15.40 | 150,248 |
| 2021-06-30 | $15.20 | $15.93 | $14.66 | $15.61 | $15.61 | 86,592 |
| 2021-06-29 | $15.00 | $15.84 | $13.91 | $15.08 | $15.08 | 188,620 |
| 2021-06-28 | $13.94 | $16.16 | $13.91 | $15.08 | $15.08 | 240,958 |
| 2021-06-25 | $15.41 | $15.50 | $13.41 | $13.65 | $13.65 | 1,094,031 |
| 2021-06-24 | $16.78 | $17.06 | $15.49 | $15.57 | $15.57 | 114,184 |
| 2021-06-23 | $18.23 | $18.30 | $16.30 | $16.58 | $16.58 | 49,545 |
| 2021-06-22 | $18.71 | $19.35 | $17.26 | $17.89 | $17.89 | 84,380 |
| 2021-06-21 | $19.80 | $20.24 | $18.55 | $18.90 | $18.90 | 128,358 |
| 2021-06-18 | $20.50 | $20.88 | $19.28 | $20.00 | $20.00 | 443,633 |
| 2021-06-17 | $20.28 | $21.14 | $20.12 | $20.73 | $20.73 | 113,372 |
| 2021-06-16 | $20.44 | $21.20 | $20.04 | $20.46 | $20.46 | 123,641 |
| 2021-06-15 | $20.54 | $20.82 | $20.01 | $20.61 | $20.61 | 36,270 |
| 2021-06-14 | $20.95 | $21.37 | $20.00 | $20.56 | $20.56 | 110,789 |
| 2021-06-11 | $21.26 | $21.48 | $20.38 | $20.61 | $20.61 | 37,481 |
| 2021-06-10 | $20.62 | $21.38 | $20.28 | $20.93 | $20.93 | 60,764 |
| 2021-06-09 | $20.09 | $21.39 | $20.09 | $20.87 | $20.87 | 60,536 |
| 2021-06-08 | $20.09 | $20.98 | $20.09 | $20.50 | $20.50 | 70,589 |
| 2021-06-07 | $19.08 | $20.82 | $18.24 | $20.28 | $20.28 | 121,522 |
| 2021-06-04 | $17.95 | $19.43 | $17.95 | $18.86 | $18.86 | 44,797 |
| 2021-06-03 | $18.74 | $18.93 | $18.01 | $18.34 | $18.34 | 81,739 |
| 2021-06-02 | $18.74 | $19.29 | $18.08 | $18.99 | $18.99 | 67,203 |
| 2021-06-01 | $17.50 | $19.10 | $17.12 | $18.74 | $18.74 | 56,021 |
| 2021-05-28 | $16.40 | $17.95 | $16.40 | $17.31 | $17.31 | 70,317 |
| 2021-05-27 | $17.29 | $18.05 | $15.99 | $16.50 | $16.50 | 26,736 |
| 2021-05-26 | $17.27 | $17.76 | $17.24 | $17.36 | $17.36 | 19,091 |
| 2021-05-25 | $17.16 | $17.70 | $17.06 | $17.40 | $17.40 | 36,597 |
| 2021-05-24 | $17.49 | $17.53 | $16.85 | $17.50 | $17.50 | 22,417 |
| 2021-05-21 | $17.50 | $18.25 | $16.80 | $17.50 | $17.50 | 65,206 |
| 2021-05-20 | $17.26 | $18.15 | $17.18 | $17.50 | $17.50 | 42,600 |
| 2021-05-19 | $16.75 | $17.52 | $16.75 | $17.44 | $17.44 | 149,172 |
| 2021-05-18 | $15.94 | $16.92 | $15.60 | $16.85 | $16.85 | 184,669 |
| 2021-05-17 | $15.69 | $16.08 | $15.69 | $16.04 | $16.04 | 19,147 |
| 2021-05-14 | $16.01 | $17.12 | $15.10 | $15.87 | $15.87 | 188,996 |
| 2021-05-13 | $15.85 | $16.94 | $14.11 | $15.91 | $15.91 | 171,810 |
| 2021-05-12 | $16.38 | $16.66 | $15.58 | $15.88 | $15.88 | 119,242 |
| 2021-05-11 | $16.13 | $17.03 | $15.83 | $16.38 | $16.38 | 132,581 |
| 2021-05-10 | $16.94 | $17.02 | $16.28 | $16.63 | $16.63 | 38,684 |
| 2021-05-07 | $16.87 | $17.12 | $16.50 | $16.94 | $16.94 | 53,700 |
| 2021-05-06 | $16.83 | $17.46 | $16.58 | $17.08 | $17.08 | 33,721 |
| 2021-05-05 | $16.79 | $17.36 | $16.56 | $17.05 | $17.05 | 65,612 |
| 2021-05-04 | $16.66 | $17.00 | $16.04 | $16.96 | $16.96 | 27,848 |
| 2021-05-03 | $17.04 | $17.41 | $16.85 | $17.00 | $17.00 | 82,849 |
| 2021-04-30 | $16.70 | $17.67 | $16.66 | $16.95 | $16.95 | 134,135 |
| 2021-04-29 | $17.52 | $17.52 | $16.71 | $16.97 | $16.97 | 123,838 |
| 2021-04-28 | $16.99 | $17.98 | $16.99 | $17.08 | $17.08 | 98,434 |
| 2021-04-27 | $16.25 | $17.61 | $15.89 | $16.99 | $16.99 | 77,272 |
| 2021-04-26 | $16.52 | $17.58 | $15.51 | $17.49 | $17.49 | 48,310 |
| 2021-04-23 | $18.00 | $18.12 | $16.33 | $16.80 | $16.80 | 129,268 |
| 2021-04-22 | $17.20 | $17.98 | $16.32 | $17.61 | $17.61 | 67,327 |
| 2021-04-21 | $16.33 | $18.09 | $15.53 | $17.46 | $17.46 | 134,292 |
| 2021-04-20 | $17.00 | $17.00 | $15.15 | $16.79 | $16.79 | 168,130 |
| 2021-04-19 | $17.26 | $19.54 | $16.90 | $17.00 | $17.00 | 677,742 |
| 2021-04-16 | $20.00 | $22.22 | $16.55 | $18.60 | $18.60 | 3,590,103 |
Biomea Fusion Inc (BMEA) News Headlines
Recent Biomea Fusion Inc (BMEA) News
Similar Companies to Biomea Fusion Inc (BMEA) 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 |