CureVac N.V. (CVAC) Exchange: NASDAQ
Data as of Aug. 19, 2025
$5.41 ($0.02) 0.37%
CureVac N.V. - Daily Information
Click for more stock information on CureVac N.V..| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $5.38 |
| Previous Close | $5.41 |
| High | $5.42 |
| Low | $5.36 |
| Adjusted Open | $5.38 |
| Previous Adjusted Close | $5.41 |
| Adjusted High | $5.42 |
| Adjusted Low | $5.36 |
About CureVac N.V. (CVAC)
CureVac N.V.
Invest in CureVac N.V. (CVAC)
Historical Stock Data for CureVac N.V. (CVAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $5.38 | $5.42 | $5.36 | $5.41 | $5.41 | 517,156 |
| 2025-07-31 | $5.40 | $5.42 | $5.35 | $5.39 | $5.39 | 1,072,916 |
| 2025-07-30 | $5.41 | $5.44 | $5.40 | $5.42 | $5.42 | 770,816 |
| 2025-07-29 | $5.41 | $5.44 | $5.38 | $5.41 | $5.41 | 1,044,755 |
| 2025-07-28 | $5.45 | $5.47 | $5.42 | $5.42 | $5.42 | 528,752 |
| 2025-07-25 | $5.44 | $5.47 | $5.44 | $5.46 | $5.46 | 560,686 |
| 2025-07-24 | $5.45 | $5.47 | $5.43 | $5.44 | $5.44 | 345,751 |
| 2025-07-23 | $5.42 | $5.48 | $5.41 | $5.46 | $5.46 | 700,757 |
| 2025-07-22 | $5.40 | $5.44 | $5.38 | $5.43 | $5.43 | 738,446 |
| 2025-07-21 | $5.39 | $5.42 | $5.38 | $5.40 | $5.40 | 1,036,922 |
| 2025-07-18 | $5.42 | $5.43 | $5.39 | $5.39 | $5.39 | 1,012,725 |
| 2025-07-17 | $5.45 | $5.45 | $5.38 | $5.40 | $5.40 | 1,519,266 |
| 2025-07-16 | $5.39 | $5.49 | $5.38 | $5.48 | $5.48 | 817,308 |
| 2025-07-15 | $5.46 | $5.46 | $5.39 | $5.41 | $5.41 | 1,016,496 |
| 2025-07-14 | $5.43 | $5.49 | $5.43 | $5.46 | $5.46 | 830,036 |
| 2025-07-11 | $5.43 | $5.47 | $5.42 | $5.46 | $5.46 | 1,422,735 |
| 2025-07-10 | $5.44 | $5.49 | $5.43 | $5.45 | $5.45 | 818,048 |
| 2025-07-09 | $5.43 | $5.51 | $5.42 | $5.50 | $5.50 | 994,166 |
| 2025-07-08 | $5.38 | $5.43 | $5.38 | $5.42 | $5.42 | 650,621 |
| 2025-07-07 | $5.36 | $5.44 | $5.36 | $5.41 | $5.41 | 883,640 |
| 2025-07-03 | $5.38 | $5.45 | $5.38 | $5.45 | $5.45 | 751,012 |
| 2025-07-02 | $5.37 | $5.42 | $5.37 | $5.40 | $5.40 | 655,754 |
| 2025-07-01 | $5.37 | $5.45 | $5.37 | $5.41 | $5.41 | 1,123,844 |
| 2025-06-30 | $5.38 | $5.45 | $5.38 | $5.43 | $5.43 | 992,366 |
| 2025-06-27 | $5.37 | $5.41 | $5.33 | $5.38 | $5.38 | 770,680 |
| 2025-06-26 | $5.38 | $5.45 | $5.38 | $5.40 | $5.40 | 802,865 |
| 2025-06-25 | $5.30 | $5.45 | $5.30 | $5.44 | $5.44 | 1,115,770 |
| 2025-06-24 | $5.35 | $5.39 | $5.32 | $5.36 | $5.36 | 608,860 |
| 2025-06-23 | $5.40 | $5.42 | $5.37 | $5.40 | $5.40 | 763,859 |
| 2025-06-20 | $5.48 | $5.55 | $5.41 | $5.44 | $5.44 | 2,043,914 |
| 2025-06-18 | $5.49 | $5.55 | $5.49 | $5.49 | $5.49 | 1,007,741 |
| 2025-06-17 | $5.48 | $5.58 | $5.47 | $5.50 | $5.50 | 1,459,832 |
| 2025-06-16 | $5.53 | $5.56 | $5.47 | $5.52 | $5.52 | 1,501,011 |
| 2025-06-13 | $5.46 | $5.66 | $5.40 | $5.57 | $5.57 | 4,834,936 |
| 2025-06-12 | $5.36 | $5.72 | $5.35 | $5.60 | $5.60 | 22,951,137 |
| 2025-06-11 | $4.25 | $4.28 | $4.07 | $4.07 | $4.07 | 417,121 |
| 2025-06-10 | $4.51 | $4.51 | $4.25 | $4.27 | $4.27 | 586,360 |
| 2025-06-09 | $4.49 | $4.56 | $4.41 | $4.48 | $4.48 | 381,894 |
| 2025-06-06 | $4.43 | $4.50 | $4.35 | $4.41 | $4.41 | 302,312 |
| 2025-06-05 | $4.42 | $4.51 | $4.31 | $4.46 | $4.46 | 437,518 |
| 2025-06-04 | $4.62 | $4.68 | $4.43 | $4.44 | $4.44 | 605,379 |
| 2025-06-03 | $4.65 | $4.78 | $4.52 | $4.70 | $4.70 | 594,698 |
| 2025-06-02 | $4.66 | $4.82 | $4.60 | $4.63 | $4.63 | 980,851 |
| 2025-05-30 | $4.70 | $4.73 | $4.43 | $4.47 | $4.47 | 854,069 |
| 2025-05-29 | $4.54 | $4.80 | $4.50 | $4.63 | $4.63 | 1,142,927 |
| 2025-05-28 | $4.35 | $4.53 | $4.29 | $4.44 | $4.44 | 835,707 |
| 2025-05-27 | $4.11 | $4.45 | $4.11 | $4.35 | $4.35 | 1,026,260 |
| 2025-05-23 | $4.06 | $4.28 | $4.00 | $4.09 | $4.09 | 755,931 |
| 2025-05-22 | $3.92 | $4.17 | $3.85 | $4.16 | $4.16 | 706,977 |
| 2025-05-21 | $4.13 | $4.28 | $3.80 | $3.90 | $3.90 | 1,459,911 |
| 2025-05-20 | $3.90 | $4.31 | $3.74 | $4.28 | $4.28 | 1,606,368 |
| 2025-05-19 | $3.77 | $3.87 | $3.68 | $3.87 | $3.87 | 539,551 |
| 2025-05-16 | $3.48 | $3.76 | $3.47 | $3.72 | $3.72 | 909,687 |
| 2025-05-15 | $3.40 | $3.47 | $3.35 | $3.43 | $3.43 | 448,004 |
| 2025-05-14 | $3.48 | $3.56 | $3.36 | $3.37 | $3.37 | 479,637 |
| 2025-05-13 | $3.64 | $3.65 | $3.38 | $3.40 | $3.40 | 710,612 |
| 2025-05-12 | $3.40 | $3.70 | $3.40 | $3.62 | $3.62 | 623,468 |
| 2025-05-09 | $3.54 | $3.59 | $3.40 | $3.47 | $3.47 | 619,071 |
| 2025-05-08 | $3.46 | $3.63 | $3.46 | $3.59 | $3.59 | 527,012 |
| 2025-05-07 | $3.40 | $3.49 | $3.32 | $3.47 | $3.47 | 412,649 |
| 2025-05-06 | $3.43 | $3.51 | $3.26 | $3.36 | $3.36 | 768,273 |
| 2025-05-05 | $3.62 | $3.64 | $3.42 | $3.47 | $3.47 | 492,323 |
| 2025-05-02 | $3.68 | $3.79 | $3.54 | $3.56 | $3.56 | 680,409 |
| 2025-05-01 | $3.60 | $3.60 | $3.38 | $3.40 | $3.40 | 403,925 |
| 2025-04-30 | $3.55 | $3.75 | $3.49 | $3.55 | $3.55 | 627,975 |
| 2025-04-29 | $3.47 | $3.76 | $3.47 | $3.53 | $3.53 | 928,509 |
| 2025-04-28 | $3.28 | $3.59 | $3.27 | $3.47 | $3.47 | 687,882 |
| 2025-04-25 | $3.37 | $3.38 | $3.20 | $3.23 | $3.23 | 350,704 |
| 2025-04-24 | $3.15 | $3.31 | $3.15 | $3.26 | $3.26 | 284,509 |
| 2025-04-23 | $3.25 | $3.32 | $3.13 | $3.17 | $3.17 | 486,899 |
| 2025-04-22 | $3.24 | $3.27 | $3.16 | $3.19 | $3.19 | 325,132 |
| 2025-04-21 | $3.12 | $3.24 | $3.06 | $3.21 | $3.21 | 445,196 |
| 2025-04-17 | $3.15 | $3.16 | $3.07 | $3.12 | $3.12 | 282,788 |
| 2025-04-16 | $3.17 | $3.21 | $3.05 | $3.20 | $3.20 | 508,161 |
| 2025-04-15 | $3.27 | $3.29 | $3.19 | $3.23 | $3.23 | 530,505 |
| 2025-04-14 | $3.19 | $3.29 | $3.06 | $3.27 | $3.27 | 923,813 |
| 2025-04-11 | $2.91 | $3.19 | $2.91 | $3.19 | $3.19 | 724,804 |
| 2025-04-10 | $2.90 | $2.99 | $2.83 | $2.86 | $2.86 | 401,363 |
| 2025-04-09 | $2.70 | $3.02 | $2.66 | $2.98 | $2.98 | 834,557 |
| 2025-04-08 | $2.82 | $2.89 | $2.66 | $2.72 | $2.72 | 589,680 |
| 2025-04-07 | $2.50 | $2.75 | $2.48 | $2.65 | $2.65 | 1,030,451 |
| 2025-04-04 | $2.71 | $2.76 | $2.56 | $2.59 | $2.59 | 898,229 |
| 2025-04-03 | $2.83 | $2.90 | $2.78 | $2.84 | $2.84 | 496,490 |
| 2025-04-02 | $2.68 | $2.88 | $2.68 | $2.86 | $2.86 | 556,172 |
| 2025-04-01 | $2.78 | $2.81 | $2.71 | $2.72 | $2.72 | 837,606 |
| 2025-03-31 | $2.93 | $2.93 | $2.72 | $2.77 | $2.77 | 1,179,882 |
| 2025-03-28 | $3.29 | $3.33 | $2.97 | $2.98 | $2.98 | 2,036,925 |
| 2025-03-27 | $2.85 | $2.90 | $2.78 | $2.80 | $2.80 | 550,640 |
| 2025-03-26 | $2.87 | $2.92 | $2.84 | $2.85 | $2.85 | 269,157 |
| 2025-03-25 | $3.08 | $3.10 | $2.91 | $2.91 | $2.91 | 356,374 |
| 2025-03-24 | $2.91 | $3.02 | $2.90 | $3.00 | $3.00 | 367,356 |
| 2025-03-21 | $2.98 | $2.98 | $2.83 | $2.89 | $2.89 | 973,222 |
| 2025-03-20 | $3.01 | $3.07 | $2.94 | $2.97 | $2.97 | 459,386 |
| 2025-03-19 | $3.01 | $3.11 | $3.01 | $3.04 | $3.04 | 360,801 |
| 2025-03-18 | $3.04 | $3.10 | $3.01 | $3.02 | $3.02 | 485,692 |
| 2025-03-17 | $3.01 | $3.11 | $3.01 | $3.07 | $3.07 | 346,550 |
| 2025-03-14 | $3.07 | $3.14 | $3.01 | $3.01 | $3.01 | 447,235 |
| 2025-03-13 | $3.16 | $3.18 | $3.03 | $3.03 | $3.03 | 336,713 |
| 2025-03-12 | $3.15 | $3.23 | $3.11 | $3.17 | $3.17 | 532,399 |
| 2025-03-11 | $2.92 | $3.20 | $2.87 | $3.16 | $3.16 | 943,942 |
| 2025-03-10 | $3.06 | $3.10 | $2.90 | $2.92 | $2.92 | 940,015 |
| 2025-03-07 | $3.13 | $3.19 | $3.04 | $3.04 | $3.04 | 509,938 |
| 2025-03-06 | $3.12 | $3.21 | $3.09 | $3.20 | $3.20 | 430,085 |
| 2025-03-05 | $3.03 | $3.18 | $3.03 | $3.16 | $3.16 | 756,816 |
| 2025-03-04 | $3.02 | $3.08 | $2.98 | $3.00 | $3.00 | 530,139 |
| 2025-03-03 | $3.23 | $3.27 | $3.05 | $3.08 | $3.08 | 499,182 |
| 2025-02-28 | $3.05 | $3.11 | $2.98 | $3.10 | $3.10 | 604,806 |
| 2025-02-27 | $3.20 | $3.23 | $3.05 | $3.06 | $3.06 | 444,361 |
| 2025-02-26 | $3.16 | $3.29 | $3.16 | $3.21 | $3.21 | 670,892 |
| 2025-02-25 | $3.30 | $3.30 | $3.12 | $3.17 | $3.17 | 619,114 |
| 2025-02-24 | $3.30 | $3.34 | $3.23 | $3.27 | $3.27 | 621,914 |
| 2025-02-21 | $3.33 | $3.39 | $3.22 | $3.30 | $3.30 | 1,158,946 |
| 2025-02-20 | $3.38 | $3.47 | $3.26 | $3.28 | $3.28 | 458,647 |
| 2025-02-19 | $3.44 | $3.48 | $3.27 | $3.29 | $3.29 | 806,334 |
| 2025-02-18 | $3.57 | $3.61 | $3.43 | $3.52 | $3.52 | 914,803 |
| 2025-02-14 | $3.62 | $3.69 | $3.53 | $3.65 | $3.65 | 420,531 |
| 2025-02-13 | $3.71 | $3.72 | $3.62 | $3.65 | $3.65 | 373,905 |
| 2025-02-12 | $3.54 | $3.70 | $3.53 | $3.67 | $3.67 | 424,729 |
| 2025-02-11 | $3.65 | $3.68 | $3.53 | $3.54 | $3.54 | 872,536 |
| 2025-02-10 | $3.83 | $3.85 | $3.57 | $3.71 | $3.71 | 1,218,974 |
| 2025-02-07 | $3.71 | $3.76 | $3.58 | $3.58 | $3.58 | 770,557 |
| 2025-02-06 | $3.89 | $3.95 | $3.72 | $3.73 | $3.73 | 564,900 |
| 2025-02-05 | $3.61 | $3.78 | $3.60 | $3.77 | $3.77 | 427,670 |
| 2025-02-04 | $3.52 | $3.63 | $3.49 | $3.59 | $3.59 | 587,488 |
| 2025-02-03 | $3.62 | $3.69 | $3.51 | $3.55 | $3.55 | 706,928 |
| 2025-01-31 | $3.88 | $3.88 | $3.71 | $3.79 | $3.79 | 492,840 |
| 2025-01-30 | $3.86 | $3.94 | $3.81 | $3.82 | $3.82 | 300,347 |
| 2025-01-29 | $4.00 | $4.09 | $3.86 | $3.87 | $3.87 | 606,230 |
| 2025-01-28 | $3.77 | $4.03 | $3.74 | $4.01 | $4.01 | 683,586 |
| 2025-01-27 | $3.80 | $3.89 | $3.70 | $3.78 | $3.78 | 612,037 |
| 2025-01-24 | $4.00 | $4.08 | $3.82 | $3.85 | $3.85 | 727,666 |
| 2025-01-23 | $4.00 | $4.01 | $3.77 | $3.96 | $3.96 | 636,384 |
| 2025-01-22 | $4.14 | $4.14 | $3.90 | $3.96 | $3.96 | 635,175 |
| 2025-01-21 | $4.13 | $4.27 | $4.02 | $4.14 | $4.14 | 830,176 |
| 2025-01-17 | $4.19 | $4.30 | $4.06 | $4.10 | $4.10 | 590,798 |
| 2025-01-16 | $4.12 | $4.32 | $4.08 | $4.18 | $4.18 | 947,938 |
| 2025-01-15 | $3.99 | $4.20 | $3.99 | $4.07 | $4.07 | 819,963 |
| 2025-01-14 | $3.97 | $4.20 | $3.92 | $3.94 | $3.94 | 981,182 |
| 2025-01-13 | $4.15 | $4.15 | $3.89 | $3.94 | $3.94 | 779,780 |
| 2025-01-10 | $4.08 | $4.52 | $4.07 | $4.21 | $4.21 | 1,805,590 |
| 2025-01-08 | $4.36 | $4.37 | $3.87 | $4.23 | $4.23 | 2,773,337 |
| 2025-01-07 | $4.92 | $5.00 | $4.46 | $4.68 | $4.68 | 4,380,920 |
| 2025-01-06 | $4.14 | $4.46 | $3.93 | $4.44 | $4.44 | 2,979,628 |
| 2025-01-03 | $3.50 | $3.73 | $3.40 | $3.62 | $3.62 | 1,122,308 |
| 2025-01-02 | $3.36 | $3.66 | $3.32 | $3.45 | $3.45 | 1,216,669 |
| 2024-12-31 | $3.09 | $3.44 | $3.09 | $3.41 | $3.41 | 890,023 |
| 2024-12-30 | $3.15 | $3.23 | $3.04 | $3.12 | $3.12 | 418,348 |
| 2024-12-27 | $3.08 | $3.21 | $3.03 | $3.17 | $3.17 | 860,087 |
| 2024-12-26 | $2.97 | $3.07 | $2.93 | $3.05 | $3.05 | 303,352 |
| 2024-12-24 | $2.98 | $3.02 | $2.93 | $2.99 | $2.99 | 177,115 |
| 2024-12-23 | $2.86 | $2.98 | $2.83 | $2.96 | $2.96 | 437,197 |
| 2024-12-20 | $2.86 | $3.02 | $2.83 | $2.87 | $2.87 | 820,936 |
| 2024-12-19 | $2.79 | $3.06 | $2.68 | $2.99 | $2.99 | 1,133,362 |
| 2024-12-18 | $2.90 | $2.91 | $2.73 | $2.75 | $2.75 | 692,505 |
| 2024-12-17 | $3.06 | $3.07 | $2.85 | $2.95 | $2.95 | 462,420 |
| 2024-12-16 | $3.15 | $3.20 | $3.09 | $3.10 | $3.10 | 425,808 |
| 2024-12-13 | $3.20 | $3.23 | $3.12 | $3.16 | $3.16 | 300,897 |
| 2024-12-12 | $3.27 | $3.29 | $3.18 | $3.20 | $3.20 | 317,931 |
| 2024-12-11 | $3.19 | $3.37 | $3.18 | $3.27 | $3.27 | 463,862 |
| 2024-12-10 | $3.45 | $3.56 | $3.17 | $3.21 | $3.21 | 931,702 |
| 2024-12-09 | $3.22 | $3.37 | $3.19 | $3.37 | $3.37 | 649,939 |
| 2024-12-06 | $3.10 | $3.24 | $3.01 | $3.10 | $3.10 | 803,127 |
| 2024-12-05 | $2.85 | $3.09 | $2.77 | $3.04 | $3.04 | 1,051,968 |
| 2024-12-04 | $2.87 | $2.92 | $2.80 | $2.89 | $2.89 | 279,564 |
| 2024-12-03 | $2.91 | $2.95 | $2.80 | $2.85 | $2.85 | 447,031 |
| 2024-12-02 | $2.95 | $2.96 | $2.88 | $2.92 | $2.92 | 392,743 |
| 2024-11-29 | $2.90 | $2.95 | $2.85 | $2.87 | $2.87 | 349,509 |
| 2024-11-27 | $2.75 | $2.93 | $2.75 | $2.87 | $2.87 | 771,930 |
| 2024-11-26 | $2.77 | $2.77 | $2.62 | $2.74 | $2.74 | 322,687 |
| 2024-11-25 | $2.68 | $2.82 | $2.65 | $2.77 | $2.77 | 540,665 |
| 2024-11-22 | $2.59 | $2.70 | $2.52 | $2.66 | $2.66 | 474,112 |
| 2024-11-21 | $2.50 | $2.59 | $2.41 | $2.56 | $2.56 | 278,678 |
| 2024-11-20 | $2.53 | $2.55 | $2.37 | $2.49 | $2.49 | 855,741 |
| 2024-11-19 | $2.58 | $2.65 | $2.50 | $2.50 | $2.50 | 677,143 |
| 2024-11-18 | $2.60 | $2.63 | $2.51 | $2.58 | $2.58 | 620,058 |
| 2024-11-15 | $2.66 | $2.68 | $2.50 | $2.54 | $2.54 | 1,102,613 |
| 2024-11-14 | $2.75 | $2.79 | $2.62 | $2.67 | $2.67 | 667,138 |
| 2024-11-13 | $2.80 | $2.90 | $2.72 | $2.75 | $2.75 | 726,546 |
| 2024-11-12 | $2.95 | $2.97 | $2.75 | $2.88 | $2.88 | 545,112 |
| 2024-11-11 | $2.88 | $2.88 | $2.73 | $2.79 | $2.79 | 643,308 |
| 2024-11-08 | $2.82 | $2.94 | $2.79 | $2.84 | $2.84 | 716,396 |
| 2024-11-07 | $2.90 | $2.90 | $2.77 | $2.83 | $2.83 | 270,112 |
| 2024-11-06 | $2.86 | $2.89 | $2.70 | $2.86 | $2.86 | 560,004 |
| 2024-11-05 | $2.69 | $2.95 | $2.65 | $2.93 | $2.93 | 756,530 |
| 2024-11-04 | $2.83 | $2.88 | $2.63 | $2.71 | $2.71 | 880,544 |
| 2024-11-01 | $2.78 | $2.83 | $2.76 | $2.76 | $2.76 | 138,567 |
| 2024-10-31 | $2.81 | $2.84 | $2.71 | $2.74 | $2.74 | 289,705 |
| 2024-10-30 | $2.85 | $2.94 | $2.77 | $2.80 | $2.80 | 237,999 |
| 2024-10-29 | $2.88 | $3.03 | $2.86 | $2.89 | $2.89 | 707,452 |
| 2024-10-28 | $2.75 | $2.83 | $2.71 | $2.83 | $2.83 | 375,534 |
| 2024-10-25 | $2.72 | $2.77 | $2.71 | $2.75 | $2.75 | 198,257 |
| 2024-10-24 | $2.75 | $2.77 | $2.68 | $2.72 | $2.72 | 342,874 |
| 2024-10-23 | $2.75 | $2.78 | $2.69 | $2.70 | $2.70 | 244,430 |
| 2024-10-22 | $2.79 | $2.83 | $2.63 | $2.75 | $2.75 | 1,053,164 |
| 2024-10-21 | $2.81 | $2.86 | $2.71 | $2.77 | $2.77 | 350,297 |
| 2024-10-18 | $2.83 | $2.86 | $2.80 | $2.80 | $2.80 | 165,185 |
| 2024-10-17 | $2.84 | $2.84 | $2.75 | $2.82 | $2.82 | 274,012 |
| 2024-10-16 | $2.89 | $2.89 | $2.80 | $2.84 | $2.84 | 244,023 |
| 2024-10-15 | $2.82 | $2.85 | $2.79 | $2.81 | $2.81 | 261,921 |
| 2024-10-14 | $2.90 | $2.90 | $2.82 | $2.82 | $2.82 | 281,087 |
| 2024-10-11 | $2.87 | $2.91 | $2.85 | $2.91 | $2.91 | 171,227 |
| 2024-10-10 | $2.86 | $2.95 | $2.83 | $2.87 | $2.87 | 234,174 |
| 2024-10-09 | $2.95 | $2.99 | $2.84 | $2.91 | $2.91 | 500,708 |
| 2024-10-08 | $2.98 | $3.02 | $2.88 | $2.89 | $2.89 | 671,073 |
| 2024-10-07 | $3.04 | $3.07 | $2.96 | $2.98 | $2.98 | 294,959 |
| 2024-10-04 | $2.96 | $3.07 | $2.96 | $3.02 | $3.02 | 345,524 |
| 2024-10-03 | $3.02 | $3.02 | $2.91 | $2.96 | $2.96 | 205,719 |
| 2024-10-02 | $2.96 | $3.04 | $2.90 | $3.00 | $3.00 | 364,853 |
| 2024-10-01 | $2.95 | $3.02 | $2.91 | $2.97 | $2.97 | 301,290 |
| 2024-09-30 | $3.00 | $3.11 | $2.93 | $2.94 | $2.94 | 515,913 |
| 2024-09-27 | $3.08 | $3.10 | $2.90 | $3.00 | $3.00 | 1,040,649 |
| 2024-09-26 | $3.10 | $3.15 | $2.87 | $3.02 | $3.02 | 1,051,577 |
| 2024-09-25 | $3.21 | $3.22 | $3.02 | $3.06 | $3.06 | 466,281 |
| 2024-09-24 | $3.11 | $3.19 | $3.04 | $3.19 | $3.19 | 164,763 |
| 2024-09-23 | $3.23 | $3.24 | $3.07 | $3.09 | $3.09 | 416,294 |
| 2024-09-20 | $3.31 | $3.31 | $3.21 | $3.23 | $3.23 | 308,425 |
| 2024-09-19 | $3.30 | $3.39 | $3.28 | $3.29 | $3.29 | 278,105 |
| 2024-09-18 | $3.28 | $3.36 | $3.21 | $3.29 | $3.29 | 310,290 |
| 2024-09-17 | $3.29 | $3.31 | $3.19 | $3.28 | $3.28 | 263,356 |
| 2024-09-16 | $3.40 | $3.40 | $3.16 | $3.27 | $3.27 | 428,613 |
| 2024-09-13 | $3.02 | $3.44 | $3.02 | $3.44 | $3.44 | 1,170,354 |
| 2024-09-12 | $3.09 | $3.15 | $2.91 | $3.09 | $3.09 | 402,588 |
| 2024-09-11 | $3.02 | $3.05 | $2.93 | $3.03 | $3.03 | 205,580 |
| 2024-09-10 | $2.91 | $3.09 | $2.91 | $3.05 | $3.05 | 406,504 |
| 2024-09-09 | $2.82 | $3.03 | $2.82 | $2.92 | $2.92 | 581,634 |
| 2024-09-06 | $2.81 | $2.89 | $2.70 | $2.74 | $2.74 | 500,913 |
| 2024-09-05 | $2.81 | $2.87 | $2.77 | $2.85 | $2.85 | 689,419 |
| 2024-09-04 | $3.01 | $3.02 | $2.78 | $2.81 | $2.81 | 639,622 |
| 2024-09-03 | $3.15 | $3.17 | $3.04 | $3.06 | $3.06 | 665,424 |
| 2024-08-30 | $3.20 | $3.30 | $3.13 | $3.14 | $3.14 | 403,988 |
| 2024-08-29 | $3.23 | $3.32 | $3.19 | $3.22 | $3.22 | 309,603 |
| 2024-08-28 | $3.30 | $3.30 | $3.09 | $3.21 | $3.21 | 326,274 |
| 2024-08-27 | $3.37 | $3.37 | $3.21 | $3.28 | $3.28 | 432,940 |
| 2024-08-26 | $3.32 | $3.37 | $3.24 | $3.37 | $3.37 | 283,228 |
| 2024-08-23 | $3.22 | $3.33 | $3.22 | $3.31 | $3.31 | 394,720 |
| 2024-08-22 | $3.33 | $3.35 | $3.17 | $3.19 | $3.19 | 388,723 |
| 2024-08-21 | $3.29 | $3.39 | $3.22 | $3.32 | $3.32 | 425,285 |
| 2024-08-20 | $3.28 | $3.31 | $3.19 | $3.23 | $3.23 | 421,073 |
| 2024-08-19 | $3.26 | $3.35 | $3.19 | $3.31 | $3.31 | 784,785 |
| 2024-08-16 | $3.25 | $3.35 | $3.18 | $3.24 | $3.24 | 514,058 |
| 2024-08-15 | $3.35 | $3.48 | $3.20 | $3.25 | $3.25 | 510,682 |
| 2024-08-14 | $3.36 | $3.43 | $3.18 | $3.31 | $3.31 | 672,918 |
| 2024-08-13 | $3.22 | $3.36 | $3.22 | $3.31 | $3.31 | 278,103 |
| 2024-08-12 | $3.29 | $3.36 | $3.23 | $3.25 | $3.25 | 290,175 |
| 2024-08-09 | $3.50 | $3.53 | $3.25 | $3.28 | $3.28 | 461,154 |
| 2024-08-08 | $3.34 | $3.48 | $3.32 | $3.46 | $3.46 | 492,338 |
| 2024-08-07 | $3.49 | $3.60 | $3.32 | $3.32 | $3.32 | 528,536 |
| 2024-08-06 | $3.22 | $3.44 | $3.19 | $3.40 | $3.40 | 615,427 |
| 2024-08-05 | $3.04 | $3.31 | $3.00 | $3.17 | $3.17 | 1,358,236 |
| 2024-08-02 | $3.47 | $3.57 | $3.31 | $3.45 | $3.45 | 1,159,823 |
| 2024-08-01 | $3.74 | $3.74 | $3.54 | $3.58 | $3.58 | 485,890 |
| 2024-07-31 | $3.59 | $3.86 | $3.49 | $3.77 | $3.77 | 1,312,184 |
| 2024-07-30 | $3.66 | $3.69 | $3.53 | $3.61 | $3.61 | 540,451 |
| 2024-07-29 | $3.65 | $3.73 | $3.58 | $3.67 | $3.67 | 557,166 |
| 2024-07-26 | $3.69 | $3.74 | $3.60 | $3.72 | $3.72 | 333,730 |
| 2024-07-25 | $3.55 | $3.82 | $3.52 | $3.64 | $3.64 | 647,217 |
| 2024-07-24 | $3.65 | $3.75 | $3.54 | $3.60 | $3.60 | 466,314 |
| 2024-07-23 | $3.80 | $3.83 | $3.62 | $3.68 | $3.68 | 748,508 |
| 2024-07-22 | $3.69 | $3.81 | $3.58 | $3.79 | $3.79 | 722,793 |
| 2024-07-19 | $3.69 | $3.78 | $3.60 | $3.67 | $3.67 | 671,950 |
| 2024-07-18 | $3.63 | $3.87 | $3.62 | $3.72 | $3.72 | 1,192,019 |
| 2024-07-17 | $3.50 | $3.74 | $3.38 | $3.65 | $3.65 | 1,023,176 |
| 2024-07-16 | $3.52 | $3.59 | $3.34 | $3.56 | $3.56 | 991,297 |
| 2024-07-15 | $3.29 | $3.67 | $3.22 | $3.60 | $3.60 | 1,811,909 |
| 2024-07-12 | $3.29 | $3.39 | $3.17 | $3.26 | $3.26 | 907,766 |
| 2024-07-11 | $3.27 | $3.30 | $3.11 | $3.27 | $3.27 | 1,192,205 |
| 2024-07-10 | $3.11 | $3.23 | $3.04 | $3.11 | $3.11 | 816,322 |
| 2024-07-09 | $3.14 | $3.15 | $2.95 | $3.06 | $3.06 | 1,233,402 |
| 2024-07-08 | $3.25 | $3.32 | $3.10 | $3.13 | $3.13 | 1,185,271 |
| 2024-07-05 | $3.33 | $3.47 | $3.17 | $3.29 | $3.29 | 1,506,916 |
| 2024-07-03 | $3.79 | $3.80 | $3.08 | $3.12 | $3.12 | 7,973,290 |
| 2024-07-02 | $3.35 | $3.46 | $3.28 | $3.34 | $3.34 | 671,130 |
| 2024-07-01 | $3.40 | $3.57 | $3.33 | $3.33 | $3.33 | 708,328 |
| 2024-06-28 | $3.36 | $3.42 | $3.28 | $3.40 | $3.40 | 441,469 |
| 2024-06-27 | $3.34 | $3.40 | $3.23 | $3.36 | $3.36 | 502,032 |
| 2024-06-26 | $3.53 | $3.65 | $3.16 | $3.37 | $3.37 | 1,144,940 |
| 2024-06-25 | $3.50 | $3.69 | $3.40 | $3.54 | $3.54 | 828,865 |
| 2024-06-24 | $3.29 | $3.56 | $3.26 | $3.47 | $3.47 | 904,093 |
| 2024-06-21 | $3.28 | $3.35 | $3.20 | $3.26 | $3.26 | 546,609 |
| 2024-06-20 | $3.38 | $3.39 | $3.18 | $3.26 | $3.26 | 616,163 |
| 2024-06-18 | $3.47 | $3.51 | $3.13 | $3.25 | $3.25 | 1,191,387 |
| 2024-06-17 | $3.60 | $3.63 | $3.43 | $3.48 | $3.48 | 763,288 |
| 2024-06-14 | $3.85 | $3.85 | $3.58 | $3.67 | $3.67 | 1,174,371 |
| 2024-06-13 | $4.10 | $4.15 | $3.93 | $4.00 | $4.00 | 806,615 |
| 2024-06-12 | $4.30 | $4.58 | $4.12 | $4.15 | $4.15 | 730,337 |
| 2024-06-11 | $4.50 | $4.50 | $4.01 | $4.25 | $4.25 | 1,384,811 |
| 2024-06-10 | $4.46 | $4.60 | $4.27 | $4.59 | $4.59 | 992,798 |
| 2024-06-07 | $4.84 | $4.90 | $4.47 | $4.49 | $4.49 | 1,734,608 |
| 2024-06-06 | $4.98 | $5.28 | $4.63 | $4.99 | $4.99 | 3,875,277 |
| 2024-06-05 | $4.19 | $4.57 | $4.13 | $4.53 | $4.53 | 2,020,818 |
| 2024-06-04 | $4.43 | $4.56 | $4.00 | $4.04 | $4.04 | 1,967,037 |
| 2024-06-03 | $3.98 | $4.48 | $3.95 | $4.34 | $4.34 | 2,219,466 |
| 2024-05-31 | $3.73 | $4.08 | $3.73 | $3.89 | $3.89 | 1,105,122 |
| 2024-05-30 | $3.77 | $3.85 | $3.61 | $3.77 | $3.77 | 860,410 |
| 2024-05-29 | $3.61 | $4.13 | $3.44 | $3.79 | $3.79 | 2,260,556 |
| 2024-05-28 | $3.70 | $3.78 | $3.40 | $3.67 | $3.67 | 2,211,323 |
| 2024-05-24 | $4.03 | $4.03 | $3.68 | $3.69 | $3.69 | 1,783,519 |
| 2024-05-23 | $3.96 | $4.12 | $3.80 | $3.97 | $3.97 | 3,349,865 |
| 2024-05-22 | $3.47 | $4.31 | $3.46 | $3.91 | $3.91 | 9,775,164 |
| 2024-05-21 | $3.40 | $3.53 | $3.25 | $3.29 | $3.29 | 504,134 |
| 2024-05-20 | $3.55 | $3.64 | $3.33 | $3.40 | $3.40 | 746,899 |
| 2024-05-17 | $3.62 | $3.98 | $3.41 | $3.49 | $3.49 | 2,390,095 |
| 2024-05-16 | $3.21 | $3.56 | $3.19 | $3.48 | $3.48 | 1,350,635 |
| 2024-05-15 | $3.13 | $3.29 | $3.10 | $3.19 | $3.19 | 515,225 |
| 2024-05-14 | $3.02 | $3.15 | $3.02 | $3.10 | $3.10 | 342,719 |
| 2024-05-13 | $2.92 | $3.05 | $2.90 | $2.97 | $2.97 | 228,232 |
| 2024-05-10 | $2.99 | $3.05 | $2.91 | $2.91 | $2.91 | 349,054 |
| 2024-05-09 | $2.89 | $3.01 | $2.86 | $2.98 | $2.98 | 260,224 |
| 2024-05-08 | $3.00 | $3.00 | $2.85 | $2.88 | $2.88 | 238,058 |
| 2024-05-07 | $3.00 | $3.09 | $2.90 | $2.99 | $2.99 | 417,207 |
| 2024-05-06 | $3.13 | $3.16 | $2.80 | $2.95 | $2.95 | 771,019 |
| 2024-05-03 | $2.88 | $3.15 | $2.84 | $3.13 | $3.13 | 1,784,304 |
| 2024-05-02 | $2.69 | $2.78 | $2.61 | $2.77 | $2.77 | 407,015 |
| 2024-05-01 | $2.52 | $2.72 | $2.52 | $2.65 | $2.65 | 576,472 |
| 2024-04-30 | $2.49 | $2.62 | $2.45 | $2.52 | $2.52 | 538,988 |
| 2024-04-29 | $2.33 | $2.54 | $2.33 | $2.52 | $2.52 | 594,435 |
| 2024-04-26 | $2.32 | $2.42 | $2.28 | $2.33 | $2.33 | 837,605 |
| 2024-04-25 | $2.48 | $2.48 | $2.22 | $2.31 | $2.31 | 1,242,504 |
| 2024-04-24 | $2.48 | $2.59 | $2.34 | $2.51 | $2.51 | 1,084,869 |
| 2024-04-23 | $2.60 | $2.63 | $2.51 | $2.60 | $2.60 | 609,966 |
| 2024-04-22 | $2.51 | $2.58 | $2.44 | $2.53 | $2.53 | 598,792 |
| 2024-04-19 | $2.47 | $2.49 | $2.36 | $2.44 | $2.44 | 793,106 |
| 2024-04-18 | $2.55 | $2.56 | $2.44 | $2.44 | $2.44 | 712,935 |
| 2024-04-17 | $2.70 | $2.73 | $2.54 | $2.57 | $2.57 | 921,443 |
| 2024-04-16 | $2.64 | $2.73 | $2.54 | $2.67 | $2.67 | 474,514 |
| 2024-04-15 | $2.92 | $2.92 | $2.61 | $2.65 | $2.65 | 944,201 |
| 2024-04-12 | $2.97 | $2.97 | $2.81 | $2.91 | $2.91 | 894,825 |
| 2024-04-11 | $2.97 | $3.03 | $2.93 | $2.96 | $2.96 | 431,710 |
| 2024-04-10 | $2.95 | $2.99 | $2.88 | $2.95 | $2.95 | 539,115 |
| 2024-04-09 | $3.08 | $3.14 | $2.95 | $2.97 | $2.97 | 293,802 |
| 2024-04-08 | $3.11 | $3.11 | $2.95 | $3.07 | $3.07 | 479,125 |
| 2024-04-05 | $2.97 | $3.16 | $2.93 | $3.06 | $3.06 | 778,651 |
| 2024-04-04 | $2.95 | $3.01 | $2.83 | $2.96 | $2.96 | 4,166,400 |
| 2024-04-03 | $2.89 | $2.96 | $2.86 | $2.91 | $2.91 | 350,484 |
| 2024-04-02 | $2.95 | $2.96 | $2.82 | $2.88 | $2.88 | 637,494 |
| 2024-04-01 | $3.05 | $3.05 | $2.97 | $2.98 | $2.98 | 233,219 |
| 2024-03-28 | $3.08 | $3.19 | $3.01 | $3.03 | $3.03 | 413,357 |
| 2024-03-27 | $3.05 | $3.08 | $2.91 | $3.05 | $3.05 | 538,818 |
| 2024-03-26 | $3.20 | $3.26 | $2.91 | $2.94 | $2.94 | 1,282,627 |
| 2024-03-25 | $3.06 | $3.20 | $3.04 | $3.15 | $3.15 | 399,182 |
| 2024-03-22 | $3.05 | $3.14 | $3.01 | $3.05 | $3.05 | 277,014 |
| 2024-03-21 | $2.95 | $3.08 | $2.94 | $3.04 | $3.04 | 474,595 |
| 2024-03-20 | $2.81 | $3.06 | $2.76 | $3.05 | $3.05 | 1,002,809 |
| 2024-03-19 | $3.21 | $3.21 | $2.93 | $2.94 | $2.94 | 1,027,117 |
| 2024-03-18 | $3.30 | $3.30 | $3.19 | $3.21 | $3.21 | 670,003 |
| 2024-03-15 | $3.29 | $3.35 | $3.26 | $3.30 | $3.30 | 464,356 |
| 2024-03-14 | $3.34 | $3.45 | $3.26 | $3.33 | $3.33 | 1,371,690 |
| 2024-03-13 | $3.41 | $3.51 | $3.35 | $3.37 | $3.37 | 944,744 |
| 2024-03-12 | $3.44 | $3.49 | $3.27 | $3.41 | $3.41 | 1,122,824 |
| 2024-03-11 | $3.46 | $3.59 | $3.32 | $3.36 | $3.36 | 953,202 |
| 2024-03-08 | $3.34 | $3.52 | $3.34 | $3.43 | $3.43 | 1,226,402 |
| 2024-03-07 | $3.33 | $3.35 | $3.27 | $3.33 | $3.33 | 499,580 |
| 2024-03-06 | $3.33 | $3.36 | $3.27 | $3.28 | $3.28 | 451,780 |
| 2024-03-05 | $3.31 | $3.37 | $3.30 | $3.33 | $3.33 | 366,400 |
| 2024-03-04 | $3.45 | $3.48 | $3.27 | $3.37 | $3.37 | 782,466 |
| 2024-03-01 | $3.44 | $3.52 | $3.39 | $3.42 | $3.42 | 753,801 |
| 2024-02-29 | $3.48 | $3.54 | $3.38 | $3.42 | $3.42 | 644,059 |
| 2024-02-28 | $3.57 | $3.61 | $3.45 | $3.51 | $3.51 | 556,531 |
| 2024-02-27 | $3.50 | $3.66 | $3.41 | $3.58 | $3.58 | 1,372,670 |
| 2024-02-26 | $3.32 | $3.46 | $3.31 | $3.42 | $3.42 | 627,644 |
| 2024-02-23 | $3.37 | $3.39 | $3.27 | $3.30 | $3.30 | 785,296 |
| 2024-02-22 | $3.40 | $3.45 | $3.35 | $3.38 | $3.38 | 1,095,137 |
| 2024-02-21 | $3.46 | $3.51 | $3.40 | $3.42 | $3.42 | 711,646 |
| 2024-02-20 | $3.40 | $3.51 | $3.39 | $3.47 | $3.47 | 393,574 |
| 2024-02-16 | $3.50 | $3.50 | $3.39 | $3.43 | $3.43 | 677,500 |
| 2024-02-15 | $3.43 | $3.56 | $3.40 | $3.46 | $3.46 | 652,211 |
| 2024-02-14 | $3.41 | $3.50 | $3.39 | $3.43 | $3.43 | 337,032 |
| 2024-02-13 | $3.47 | $3.52 | $3.36 | $3.39 | $3.39 | 728,847 |
| 2024-02-12 | $3.45 | $3.54 | $3.41 | $3.49 | $3.49 | 803,114 |
| 2024-02-09 | $3.50 | $3.54 | $3.38 | $3.43 | $3.43 | 791,576 |
| 2024-02-08 | $3.48 | $3.54 | $3.42 | $3.48 | $3.48 | 540,569 |
| 2024-02-07 | $3.63 | $3.64 | $3.35 | $3.49 | $3.49 | 2,152,251 |
| 2024-02-06 | $3.53 | $3.65 | $3.50 | $3.55 | $3.55 | 1,808,482 |
| 2024-02-05 | $3.45 | $3.51 | $3.38 | $3.46 | $3.46 | 381,966 |
| 2024-02-02 | $3.56 | $3.56 | $3.42 | $3.51 | $3.51 | 396,274 |
| 2024-02-01 | $3.61 | $3.63 | $3.49 | $3.58 | $3.58 | 610,442 |
| 2024-01-31 | $3.64 | $3.76 | $3.54 | $3.59 | $3.59 | 684,574 |
| 2024-01-30 | $3.70 | $3.74 | $3.59 | $3.65 | $3.65 | 584,312 |
| 2024-01-29 | $3.59 | $3.74 | $3.45 | $3.70 | $3.70 | 696,723 |
| 2024-01-26 | $3.67 | $3.71 | $3.52 | $3.57 | $3.57 | 950,550 |
| 2024-01-25 | $3.61 | $3.76 | $3.54 | $3.67 | $3.67 | 783,338 |
| 2024-01-24 | $3.72 | $3.78 | $3.57 | $3.60 | $3.60 | 479,309 |
| 2024-01-23 | $3.82 | $3.86 | $3.60 | $3.69 | $3.69 | 741,816 |
| 2024-01-22 | $3.66 | $3.86 | $3.61 | $3.80 | $3.80 | 731,630 |
| 2024-01-19 | $3.60 | $3.67 | $3.52 | $3.64 | $3.64 | 397,420 |
| 2024-01-18 | $3.81 | $3.81 | $3.58 | $3.64 | $3.64 | 597,101 |
| 2024-01-17 | $3.69 | $3.83 | $3.58 | $3.79 | $3.79 | 541,847 |
| 2024-01-16 | $3.83 | $3.86 | $3.62 | $3.69 | $3.69 | 603,929 |
| 2024-01-12 | $3.74 | $4.00 | $3.71 | $3.88 | $3.88 | 982,006 |
| 2024-01-11 | $3.86 | $3.86 | $3.61 | $3.62 | $3.62 | 996,252 |
| 2024-01-10 | $4.00 | $4.03 | $3.80 | $3.86 | $3.86 | 1,038,225 |
| 2024-01-09 | $4.20 | $4.20 | $3.95 | $3.99 | $3.99 | 1,614,130 |
| 2024-01-08 | $4.26 | $4.32 | $4.17 | $4.24 | $4.24 | 1,160,606 |
| 2024-01-05 | $4.25 | $4.43 | $4.05 | $4.34 | $4.34 | 2,030,699 |
| 2024-01-04 | $4.20 | $4.30 | $4.16 | $4.22 | $4.22 | 629,314 |
| 2024-01-03 | $4.17 | $4.26 | $4.13 | $4.17 | $4.17 | 520,033 |
| 2024-01-02 | $4.25 | $4.46 | $4.17 | $4.19 | $4.19 | 1,264,349 |
| 2023-12-29 | $4.29 | $4.33 | $4.15 | $4.21 | $4.21 | 652,505 |
| 2023-12-28 | $4.24 | $4.36 | $4.20 | $4.28 | $4.28 | 797,419 |
| 2023-12-27 | $4.14 | $4.28 | $4.10 | $4.24 | $4.24 | 1,427,579 |
| 2023-12-26 | $4.11 | $4.19 | $4.02 | $4.08 | $4.08 | 963,792 |
| 2023-12-22 | $4.09 | $4.23 | $4.03 | $4.06 | $4.06 | 2,032,629 |
| 2023-12-21 | $4.19 | $4.19 | $3.99 | $4.09 | $4.09 | 2,905,878 |
| 2023-12-20 | $4.26 | $4.30 | $3.94 | $3.96 | $3.96 | 5,485,752 |
| 2023-12-19 | $3.61 | $4.68 | $3.41 | $4.10 | $4.10 | 16,513,569 |
| 2023-12-18 | $6.13 | $6.24 | $5.69 | $5.82 | $5.82 | 765,071 |
| 2023-12-15 | $5.81 | $6.30 | $5.81 | $6.12 | $6.12 | 2,172,695 |
| 2023-12-14 | $5.41 | $5.93 | $5.41 | $5.78 | $5.78 | 2,183,168 |
| 2023-12-13 | $5.31 | $5.41 | $5.04 | $5.29 | $5.29 | 1,021,256 |
| 2023-12-12 | $5.23 | $5.41 | $5.19 | $5.31 | $5.31 | 1,576,655 |
| 2023-12-11 | $5.44 | $5.46 | $5.22 | $5.23 | $5.23 | 659,057 |
| 2023-12-08 | $5.52 | $5.62 | $5.45 | $5.48 | $5.48 | 887,800 |
| 2023-12-07 | $5.49 | $5.57 | $5.49 | $5.54 | $5.54 | 595,546 |
| 2023-12-06 | $5.48 | $5.60 | $5.41 | $5.47 | $5.47 | 498,531 |
| 2023-12-05 | $5.60 | $5.73 | $5.41 | $5.42 | $5.42 | 666,803 |
| 2023-12-04 | $5.48 | $5.57 | $5.39 | $5.56 | $5.56 | 434,844 |
| 2023-12-01 | $5.37 | $5.55 | $5.35 | $5.50 | $5.50 | 375,462 |
| 2023-11-30 | $5.40 | $5.52 | $5.36 | $5.40 | $5.40 | 347,250 |
| 2023-11-29 | $5.53 | $5.58 | $5.33 | $5.38 | $5.38 | 555,798 |
| 2023-11-28 | $5.50 | $5.56 | $5.37 | $5.50 | $5.50 | 309,028 |
| 2023-11-27 | $5.53 | $5.53 | $5.37 | $5.49 | $5.49 | 214,132 |
| 2023-11-24 | $5.47 | $5.58 | $5.46 | $5.51 | $5.51 | 152,881 |
| 2023-11-22 | $5.52 | $5.52 | $5.41 | $5.45 | $5.45 | 113,288 |
| 2023-11-21 | $5.57 | $5.57 | $5.41 | $5.49 | $5.49 | 117,329 |
| 2023-11-20 | $5.66 | $5.71 | $5.46 | $5.57 | $5.57 | 205,042 |
| 2023-11-17 | $5.50 | $5.61 | $5.46 | $5.59 | $5.59 | 411,639 |
| 2023-11-16 | $5.47 | $5.66 | $5.39 | $5.48 | $5.48 | 232,716 |
| 2023-11-15 | $5.67 | $5.80 | $5.47 | $5.53 | $5.53 | 404,149 |
| 2023-11-14 | $5.70 | $5.96 | $5.39 | $5.66 | $5.66 | 922,980 |
| 2023-11-13 | $5.41 | $5.52 | $5.20 | $5.51 | $5.51 | 255,233 |
| 2023-11-10 | $5.44 | $5.44 | $5.20 | $5.41 | $5.41 | 279,078 |
| 2023-11-09 | $5.59 | $5.60 | $5.37 | $5.45 | $5.45 | 269,669 |
| 2023-11-08 | $5.56 | $5.62 | $5.37 | $5.48 | $5.48 | 261,940 |
| 2023-11-07 | $5.46 | $5.61 | $5.38 | $5.51 | $5.51 | 523,591 |
| 2023-11-06 | $5.80 | $5.87 | $5.39 | $5.48 | $5.48 | 526,656 |
| 2023-11-03 | $5.49 | $5.75 | $5.47 | $5.55 | $5.55 | 976,342 |
| 2023-11-02 | $5.30 | $5.43 | $5.28 | $5.32 | $5.32 | 339,661 |
| 2023-11-01 | $5.31 | $5.52 | $5.24 | $5.24 | $5.24 | 462,420 |
| 2023-10-31 | $5.10 | $5.41 | $5.10 | $5.30 | $5.30 | 475,563 |
| 2023-10-30 | $5.23 | $5.36 | $4.95 | $5.13 | $5.13 | 601,286 |
| 2023-10-27 | $5.44 | $5.57 | $5.09 | $5.15 | $5.15 | 377,455 |
| 2023-10-26 | $5.50 | $5.57 | $5.41 | $5.41 | $5.41 | 144,345 |
| 2023-10-25 | $5.64 | $5.68 | $5.48 | $5.53 | $5.53 | 392,892 |
| 2023-10-24 | $5.53 | $5.75 | $5.52 | $5.69 | $5.69 | 434,931 |
| 2023-10-23 | $5.20 | $5.55 | $5.15 | $5.47 | $5.47 | 463,137 |
| 2023-10-20 | $5.40 | $5.47 | $5.13 | $5.24 | $5.24 | 526,571 |
| 2023-10-19 | $5.50 | $5.54 | $5.32 | $5.42 | $5.42 | 405,247 |
| 2023-10-18 | $5.71 | $5.79 | $5.50 | $5.54 | $5.54 | 384,496 |
| 2023-10-17 | $5.73 | $5.89 | $5.69 | $5.80 | $5.80 | 304,913 |
| 2023-10-16 | $5.91 | $5.95 | $5.73 | $5.79 | $5.79 | 383,820 |
| 2023-10-13 | $5.84 | $5.99 | $5.73 | $5.93 | $5.93 | 289,807 |
| 2023-10-12 | $6.19 | $6.25 | $5.82 | $5.87 | $5.87 | 553,032 |
| 2023-10-11 | $6.20 | $6.34 | $6.02 | $6.10 | $6.10 | 379,827 |
| 2023-10-10 | $6.16 | $6.32 | $6.10 | $6.25 | $6.25 | 347,529 |
| 2023-10-09 | $6.23 | $6.31 | $6.02 | $6.13 | $6.13 | 327,946 |
| 2023-10-06 | $6.23 | $6.44 | $6.19 | $6.35 | $6.35 | 701,653 |
| 2023-10-05 | $6.26 | $6.29 | $6.05 | $6.18 | $6.18 | 411,563 |
| 2023-10-04 | $6.38 | $6.38 | $6.17 | $6.19 | $6.19 | 409,368 |
| 2023-10-03 | $6.37 | $6.42 | $6.11 | $6.30 | $6.30 | 1,057,134 |
| 2023-10-02 | $6.80 | $6.93 | $6.35 | $6.41 | $6.41 | 1,860,037 |
| 2023-09-29 | $6.70 | $6.96 | $6.52 | $6.83 | $6.83 | 1,165,221 |
| 2023-09-28 | $7.29 | $7.44 | $5.47 | $6.50 | $6.50 | 3,653,776 |
| 2023-09-27 | $7.42 | $7.44 | $7.00 | $7.11 | $7.11 | 241,172 |
| 2023-09-26 | $7.42 | $7.66 | $7.33 | $7.36 | $7.36 | 333,440 |
| 2023-09-25 | $7.43 | $7.54 | $7.37 | $7.42 | $7.42 | 301,314 |
| 2023-09-22 | $7.44 | $7.70 | $7.40 | $7.49 | $7.49 | 363,835 |
| 2023-09-21 | $7.40 | $7.48 | $7.23 | $7.41 | $7.41 | 432,999 |
| 2023-09-20 | $7.82 | $7.96 | $7.48 | $7.51 | $7.51 | 256,659 |
| 2023-09-19 | $8.00 | $8.04 | $7.67 | $7.73 | $7.73 | 280,207 |
| 2023-09-18 | $8.04 | $8.04 | $7.71 | $7.76 | $7.76 | 266,500 |
| 2023-09-15 | $8.12 | $8.25 | $7.98 | $8.01 | $8.01 | 404,173 |
| 2023-09-14 | $8.01 | $8.20 | $7.95 | $8.12 | $8.12 | 147,243 |
| 2023-09-13 | $8.16 | $8.33 | $7.88 | $8.00 | $8.00 | 215,939 |
| 2023-09-12 | $8.44 | $8.49 | $8.09 | $8.12 | $8.12 | 311,753 |
| 2023-09-11 | $8.86 | $8.93 | $8.47 | $8.48 | $8.48 | 212,522 |
| 2023-09-08 | $8.75 | $8.88 | $8.66 | $8.82 | $8.82 | 150,480 |
| 2023-09-07 | $8.84 | $8.84 | $8.64 | $8.77 | $8.77 | 130,318 |
| 2023-09-06 | $8.85 | $8.98 | $8.64 | $8.89 | $8.89 | 146,213 |
| 2023-09-05 | $8.99 | $9.04 | $8.62 | $8.94 | $8.94 | 240,558 |
| 2023-09-01 | $8.99 | $9.17 | $8.87 | $9.09 | $9.09 | 267,246 |
| 2023-08-31 | $8.98 | $9.22 | $8.86 | $8.93 | $8.93 | 157,309 |
| 2023-08-30 | $8.99 | $9.10 | $8.81 | $8.96 | $8.96 | 286,040 |
| 2023-08-29 | $8.94 | $9.09 | $8.80 | $8.99 | $8.99 | 193,719 |
| 2023-08-28 | $8.88 | $9.10 | $8.88 | $8.93 | $8.93 | 146,231 |
| 2023-08-25 | $8.82 | $8.93 | $8.66 | $8.80 | $8.80 | 157,175 |
| 2023-08-24 | $9.15 | $9.20 | $8.79 | $8.79 | $8.79 | 210,584 |
| 2023-08-23 | $9.18 | $9.56 | $9.12 | $9.12 | $9.12 | 335,045 |
| 2023-08-22 | $8.91 | $9.19 | $8.87 | $9.12 | $9.12 | 539,015 |
| 2023-08-21 | $8.95 | $8.99 | $8.55 | $8.89 | $8.89 | 344,717 |
| 2023-08-18 | $8.50 | $9.03 | $8.50 | $8.91 | $8.91 | 364,140 |
| 2023-08-17 | $9.08 | $9.59 | $8.42 | $8.65 | $8.65 | 747,898 |
| 2023-08-16 | $9.14 | $10.14 | $9.14 | $9.41 | $9.41 | 1,202,767 |
| 2023-08-15 | $9.08 | $9.27 | $8.85 | $9.25 | $9.25 | 180,479 |
| 2023-08-14 | $8.87 | $9.27 | $8.67 | $9.15 | $9.15 | 349,066 |
| 2023-08-11 | $8.85 | $9.15 | $8.75 | $8.99 | $8.99 | 232,857 |
| 2023-08-10 | $8.82 | $8.97 | $8.71 | $8.90 | $8.90 | 160,740 |
| 2023-08-09 | $8.52 | $9.02 | $8.50 | $8.79 | $8.79 | 378,609 |
| 2023-08-08 | $8.39 | $8.54 | $8.15 | $8.50 | $8.50 | 254,416 |
| 2023-08-07 | $8.75 | $8.84 | $8.27 | $8.38 | $8.38 | 351,483 |
| 2023-08-04 | $8.97 | $9.09 | $8.69 | $8.86 | $8.86 | 333,994 |
| 2023-08-03 | $8.75 | $9.01 | $8.69 | $8.94 | $8.94 | 234,938 |
| 2023-08-02 | $8.95 | $8.99 | $8.66 | $8.82 | $8.82 | 129,399 |
| 2023-08-01 | $9.20 | $9.26 | $8.97 | $9.09 | $9.09 | 284,636 |
| 2023-07-31 | $8.70 | $9.32 | $8.68 | $9.28 | $9.28 | 422,011 |
| 2023-07-28 | $8.34 | $8.74 | $8.07 | $8.69 | $8.69 | 385,098 |
| 2023-07-27 | $8.77 | $8.84 | $8.17 | $8.25 | $8.25 | 527,730 |
| 2023-07-26 | $8.90 | $9.05 | $8.49 | $8.51 | $8.51 | 582,764 |
| 2023-07-25 | $9.00 | $9.18 | $8.73 | $8.77 | $8.77 | 393,892 |
| 2023-07-24 | $9.39 | $9.48 | $8.92 | $9.04 | $9.04 | 470,697 |
| 2023-07-21 | $9.61 | $9.70 | $9.27 | $9.39 | $9.39 | 475,818 |
| 2023-07-20 | $10.01 | $10.01 | $9.53 | $9.60 | $9.60 | 280,562 |
| 2023-07-19 | $9.79 | $10.19 | $9.76 | $9.99 | $9.99 | 333,782 |
| 2023-07-18 | $9.85 | $10.08 | $9.72 | $9.78 | $9.78 | 436,319 |
| 2023-07-17 | $9.94 | $10.14 | $9.84 | $9.92 | $9.92 | 606,298 |
| 2023-07-14 | $10.23 | $10.34 | $9.75 | $9.89 | $9.89 | 387,623 |
| 2023-07-13 | $10.25 | $10.55 | $10.08 | $10.24 | $10.24 | 639,306 |
| 2023-07-12 | $10.36 | $10.48 | $9.57 | $9.98 | $9.98 | 814,307 |
| 2023-07-11 | $10.23 | $10.57 | $10.09 | $10.20 | $10.20 | 316,089 |
| 2023-07-10 | $10.28 | $10.70 | $10.13 | $10.29 | $10.29 | 498,694 |
| 2023-07-07 | $9.80 | $10.47 | $9.72 | $10.38 | $10.38 | 464,848 |
| 2023-07-06 | $10.14 | $10.15 | $9.43 | $9.68 | $9.68 | 572,020 |
| 2023-07-05 | $10.75 | $10.77 | $9.97 | $10.23 | $10.23 | 1,061,877 |
| 2023-07-03 | $10.42 | $10.87 | $10.41 | $10.77 | $10.77 | 274,801 |
| 2023-06-30 | $11.03 | $11.03 | $10.36 | $10.42 | $10.42 | 989,004 |
| 2023-06-29 | $11.28 | $11.35 | $10.83 | $10.88 | $10.88 | 480,874 |
| 2023-06-28 | $10.90 | $11.49 | $10.62 | $11.21 | $11.21 | 694,425 |
| 2023-06-27 | $11.66 | $11.73 | $9.85 | $10.95 | $10.95 | 1,961,549 |
| 2023-06-26 | $12.11 | $12.27 | $11.57 | $11.60 | $11.60 | 1,269,301 |
| 2023-06-23 | $11.24 | $12.36 | $11.02 | $12.25 | $12.25 | 2,433,695 |
| 2023-06-22 | $11.53 | $11.82 | $11.35 | $11.43 | $11.43 | 588,802 |
| 2023-06-21 | $11.35 | $11.84 | $11.22 | $11.70 | $11.70 | 932,611 |
| 2023-06-20 | $10.23 | $12.09 | $10.23 | $11.47 | $11.47 | 4,591,107 |
| 2023-06-16 | $9.94 | $10.64 | $9.94 | $10.24 | $10.24 | 1,344,547 |
| 2023-06-15 | $10.11 | $10.26 | $9.87 | $9.94 | $9.94 | 250,963 |
| 2023-06-14 | $10.33 | $10.39 | $10.05 | $10.17 | $10.17 | 381,624 |
| 2023-06-13 | $9.78 | $10.46 | $9.78 | $10.28 | $10.28 | 595,745 |
| 2023-06-12 | $9.75 | $9.99 | $9.43 | $9.73 | $9.73 | 641,008 |
| 2023-06-09 | $10.53 | $10.66 | $9.67 | $9.71 | $9.71 | 497,592 |
| 2023-06-08 | $10.00 | $10.58 | $10.00 | $10.50 | $10.50 | 392,526 |
| 2023-06-07 | $9.84 | $10.01 | $9.69 | $9.92 | $9.92 | 293,480 |
| 2023-06-06 | $9.44 | $10.01 | $9.41 | $9.90 | $9.90 | 394,698 |
| 2023-06-05 | $9.36 | $9.76 | $9.20 | $9.46 | $9.46 | 302,029 |
| 2023-06-02 | $9.33 | $9.42 | $9.14 | $9.36 | $9.36 | 305,197 |
| 2023-06-01 | $9.45 | $9.56 | $8.85 | $9.11 | $9.11 | 432,583 |
| 2023-05-31 | $8.88 | $9.99 | $8.88 | $9.65 | $9.65 | 827,965 |
| 2023-05-30 | $9.15 | $9.30 | $8.45 | $8.87 | $8.87 | 611,100 |
| 2023-05-26 | $9.47 | $9.49 | $9.06 | $9.15 | $9.15 | 373,244 |
| 2023-05-25 | $9.93 | $9.93 | $9.12 | $9.43 | $9.43 | 429,779 |
| 2023-05-24 | $10.53 | $10.55 | $9.41 | $9.82 | $9.82 | 746,287 |
| 2023-05-23 | $9.97 | $11.00 | $9.95 | $10.46 | $10.46 | 1,825,847 |
| 2023-05-22 | $9.34 | $10.14 | $9.27 | $9.67 | $9.67 | 827,820 |
| 2023-05-19 | $8.84 | $9.24 | $8.66 | $9.06 | $9.06 | 405,082 |
| 2023-05-18 | $9.00 | $9.22 | $8.55 | $8.76 | $8.76 | 537,767 |
| 2023-05-17 | $8.94 | $9.21 | $8.69 | $9.10 | $9.10 | 447,538 |
| 2023-05-16 | $8.86 | $9.20 | $8.77 | $8.83 | $8.83 | 463,669 |
| 2023-05-15 | $8.39 | $8.93 | $8.36 | $8.91 | $8.91 | 833,391 |
| 2023-05-12 | $8.75 | $8.80 | $8.34 | $8.36 | $8.36 | 445,859 |
| 2023-05-11 | $8.63 | $8.76 | $8.43 | $8.68 | $8.68 | 794,115 |
| 2023-05-10 | $9.18 | $9.18 | $8.34 | $8.69 | $8.69 | 1,046,057 |
| 2023-05-09 | $8.29 | $9.24 | $8.29 | $9.10 | $9.10 | 579,915 |
| 2023-05-08 | $8.24 | $8.65 | $8.14 | $8.45 | $8.45 | 526,928 |
| 2023-05-05 | $7.51 | $8.35 | $7.47 | $8.24 | $8.24 | 867,767 |
| 2023-05-04 | $7.00 | $7.47 | $6.85 | $7.41 | $7.41 | 386,008 |
| 2023-05-03 | $6.69 | $7.00 | $6.64 | $6.97 | $6.97 | 480,471 |
| 2023-05-02 | $7.02 | $7.14 | $6.59 | $6.69 | $6.69 | 363,338 |
| 2023-05-01 | $7.32 | $7.38 | $7.00 | $7.00 | $7.00 | 363,074 |
| 2023-04-28 | $7.31 | $7.40 | $7.28 | $7.37 | $7.37 | 613,302 |
| 2023-04-27 | $7.29 | $7.43 | $7.28 | $7.32 | $7.32 | 452,144 |
| 2023-04-26 | $7.15 | $7.32 | $7.13 | $7.27 | $7.27 | 595,335 |
| 2023-04-25 | $7.58 | $7.75 | $7.01 | $7.25 | $7.25 | 598,273 |
| 2023-04-24 | $7.98 | $8.03 | $7.52 | $7.68 | $7.68 | 443,802 |
| 2023-04-21 | $7.97 | $8.05 | $7.84 | $8.00 | $8.00 | 259,356 |
| 2023-04-20 | $7.97 | $8.14 | $7.93 | $7.94 | $7.94 | 305,444 |
| 2023-04-19 | $7.85 | $8.07 | $7.84 | $8.07 | $8.07 | 353,559 |
| 2023-04-18 | $7.95 | $8.04 | $7.65 | $7.95 | $7.95 | 327,534 |
| 2023-04-17 | $7.82 | $8.20 | $7.82 | $7.94 | $7.94 | 347,259 |
| 2023-04-14 | $7.92 | $8.13 | $7.66 | $7.79 | $7.79 | 227,150 |
| 2023-04-13 | $7.52 | $7.93 | $7.51 | $7.90 | $7.90 | 357,895 |
| 2023-04-12 | $7.65 | $7.70 | $7.38 | $7.47 | $7.47 | 312,003 |
| 2023-04-11 | $7.36 | $7.64 | $7.27 | $7.59 | $7.59 | 440,522 |
| 2023-04-10 | $7.16 | $7.43 | $7.07 | $7.38 | $7.38 | 326,668 |
| 2023-04-06 | $6.91 | $7.32 | $6.87 | $7.26 | $7.26 | 346,789 |
| 2023-04-05 | $6.81 | $7.04 | $6.78 | $6.86 | $6.86 | 259,071 |
| 2023-04-04 | $7.09 | $7.27 | $6.84 | $6.85 | $6.85 | 470,951 |
| 2023-04-03 | $7.00 | $7.16 | $6.92 | $7.11 | $7.11 | 393,242 |
| 2023-03-31 | $6.73 | $7.01 | $6.73 | $6.97 | $6.97 | 584,135 |
| 2023-03-30 | $6.80 | $6.99 | $6.66 | $6.67 | $6.67 | 399,834 |
| 2023-03-29 | $6.45 | $6.73 | $6.45 | $6.70 | $6.70 | 238,680 |
| 2023-03-28 | $6.65 | $6.65 | $6.32 | $6.43 | $6.43 | 356,917 |
| 2023-03-27 | $6.53 | $6.74 | $6.53 | $6.69 | $6.69 | 401,638 |
| 2023-03-24 | $6.49 | $6.58 | $6.33 | $6.44 | $6.44 | 570,292 |
| 2023-03-23 | $6.66 | $6.84 | $6.44 | $6.53 | $6.53 | 447,453 |
| 2023-03-22 | $6.93 | $6.93 | $6.49 | $6.50 | $6.50 | 748,359 |
| 2023-03-21 | $6.83 | $6.98 | $6.81 | $6.93 | $6.93 | 438,030 |
| 2023-03-20 | $6.95 | $7.01 | $6.73 | $6.86 | $6.86 | 316,111 |
| 2023-03-17 | $6.89 | $7.03 | $6.73 | $7.03 | $7.03 | 711,141 |
| 2023-03-16 | $6.90 | $6.99 | $6.80 | $6.96 | $6.96 | 554,083 |
| 2023-03-15 | $6.94 | $7.09 | $6.88 | $7.00 | $7.00 | 669,088 |
| 2023-03-14 | $7.22 | $7.26 | $7.02 | $7.25 | $7.25 | 505,821 |
| 2023-03-13 | $6.72 | $7.05 | $6.64 | $7.01 | $7.01 | 484,397 |
| 2023-03-10 | $7.02 | $7.05 | $6.62 | $6.78 | $6.78 | 995,849 |
| 2023-03-09 | $7.26 | $7.32 | $6.68 | $6.74 | $6.74 | 855,992 |
| 2023-03-08 | $7.42 | $7.47 | $7.19 | $7.32 | $7.32 | 593,948 |
| 2023-03-07 | $7.67 | $7.70 | $7.40 | $7.41 | $7.41 | 532,712 |
| 2023-03-06 | $8.18 | $8.25 | $7.61 | $7.69 | $7.69 | 676,895 |
| 2023-03-03 | $7.86 | $8.19 | $7.81 | $8.18 | $8.18 | 514,151 |
| 2023-03-02 | $8.10 | $8.14 | $7.80 | $7.84 | $7.84 | 488,486 |
| 2023-03-01 | $8.56 | $8.74 | $8.12 | $8.13 | $8.13 | 1,084,184 |
| 2023-02-28 | $8.53 | $8.67 | $8.51 | $8.64 | $8.64 | 338,388 |
| 2023-02-27 | $8.60 | $8.66 | $8.50 | $8.56 | $8.56 | 438,142 |
| 2023-02-24 | $8.55 | $8.68 | $8.52 | $8.55 | $8.55 | 641,450 |
| 2023-02-23 | $8.77 | $8.77 | $8.58 | $8.66 | $8.66 | 1,917,057 |
| 2023-02-22 | $8.67 | $8.84 | $8.64 | $8.75 | $8.75 | 607,715 |
| 2023-02-21 | $8.85 | $8.89 | $8.73 | $8.78 | $8.78 | 831,090 |
| 2023-02-17 | $8.85 | $8.94 | $8.74 | $8.91 | $8.91 | 732,258 |
| 2023-02-16 | $8.84 | $9.11 | $8.82 | $8.88 | $8.88 | 596,557 |
| 2023-02-15 | $9.09 | $9.09 | $8.83 | $8.86 | $8.86 | 1,064,052 |
| 2023-02-14 | $8.85 | $9.04 | $8.79 | $9.01 | $9.01 | 1,456,326 |
| 2023-02-13 | $8.93 | $9.11 | $8.84 | $8.90 | $8.90 | 1,436,185 |
| 2023-02-10 | $8.76 | $9.13 | $8.74 | $8.91 | $8.91 | 631,236 |
| 2023-02-09 | $9.24 | $9.32 | $8.78 | $8.84 | $8.84 | 2,285,409 |
| 2023-02-08 | $9.39 | $9.45 | $9.10 | $9.15 | $9.15 | 6,510,063 |
| 2023-02-07 | $9.88 | $9.99 | $8.76 | $9.38 | $9.38 | 3,477,876 |
| 2023-02-06 | $10.92 | $11.16 | $10.57 | $10.58 | $10.58 | 476,378 |
| 2023-02-03 | $11.47 | $11.83 | $11.01 | $11.06 | $11.06 | 537,147 |
| 2023-02-02 | $11.44 | $11.91 | $11.42 | $11.68 | $11.68 | 612,923 |
| 2023-02-01 | $10.82 | $11.79 | $10.73 | $11.79 | $11.79 | 960,666 |
| 2023-01-31 | $11.38 | $11.75 | $10.65 | $10.74 | $10.74 | 912,149 |
| 2023-01-30 | $12.00 | $12.48 | $11.52 | $11.58 | $11.58 | 1,527,553 |
| 2023-01-27 | $11.22 | $11.62 | $11.18 | $11.39 | $11.39 | 772,368 |
| 2023-01-26 | $11.22 | $11.39 | $10.85 | $11.25 | $11.25 | 761,577 |
| 2023-01-25 | $10.04 | $11.25 | $9.99 | $11.09 | $11.09 | 849,738 |
| 2023-01-24 | $10.08 | $10.49 | $10.08 | $10.23 | $10.23 | 513,883 |
| 2023-01-23 | $10.48 | $10.48 | $9.83 | $10.30 | $10.30 | 972,517 |
| 2023-01-20 | $10.56 | $10.74 | $10.21 | $10.46 | $10.46 | 1,647,830 |
| 2023-01-19 | $10.40 | $10.69 | $9.60 | $10.35 | $10.35 | 5,268,638 |
| 2023-01-18 | $9.42 | $9.63 | $9.30 | $9.48 | $9.48 | 734,347 |
| 2023-01-17 | $10.04 | $10.09 | $9.46 | $9.78 | $9.78 | 1,046,096 |
| 2023-01-13 | $10.65 | $10.81 | $9.95 | $10.24 | $10.24 | 1,393,417 |
| 2023-01-12 | $11.26 | $11.35 | $10.31 | $10.70 | $10.70 | 2,265,238 |
| 2023-01-11 | $12.68 | $12.79 | $11.04 | $12.50 | $12.50 | 3,437,071 |
| 2023-01-10 | $11.89 | $12.60 | $11.10 | $12.49 | $12.49 | 5,607,948 |
| 2023-01-09 | $10.12 | $11.14 | $9.83 | $10.36 | $10.36 | 6,762,336 |
| 2023-01-06 | $7.19 | $8.30 | $6.86 | $8.26 | $8.26 | 2,860,555 |
| 2023-01-05 | $6.54 | $6.55 | $6.25 | $6.38 | $6.38 | 216,081 |
| 2023-01-04 | $6.42 | $6.62 | $6.35 | $6.58 | $6.58 | 249,121 |
| 2023-01-03 | $6.31 | $6.64 | $6.20 | $6.38 | $6.38 | 473,626 |
| 2022-12-30 | $5.99 | $6.25 | $5.84 | $6.03 | $6.03 | 497,930 |
| 2022-12-29 | $5.88 | $6.39 | $5.83 | $6.14 | $6.14 | 336,112 |
| 2022-12-28 | $5.74 | $5.91 | $5.70 | $5.75 | $5.75 | 303,376 |
| 2022-12-27 | $6.27 | $6.30 | $5.63 | $5.75 | $5.75 | 508,068 |
| 2022-12-23 | $6.45 | $6.56 | $6.27 | $6.29 | $6.29 | 296,900 |
| 2022-12-22 | $6.57 | $6.67 | $6.39 | $6.53 | $6.53 | 236,264 |
| 2022-12-21 | $6.45 | $6.77 | $6.45 | $6.68 | $6.68 | 261,456 |
| 2022-12-20 | $6.58 | $6.83 | $6.38 | $6.45 | $6.45 | 353,234 |
| 2022-12-19 | $6.81 | $6.99 | $6.58 | $6.60 | $6.60 | 387,429 |
| 2022-12-16 | $6.75 | $6.93 | $6.52 | $6.81 | $6.81 | 1,065,479 |
| 2022-12-15 | $7.07 | $7.17 | $6.75 | $6.77 | $6.77 | 700,394 |
| 2022-12-14 | $8.18 | $8.18 | $7.05 | $7.17 | $7.17 | 1,862,111 |
| 2022-12-13 | $8.00 | $8.37 | $8.00 | $8.08 | $8.08 | 2,412,041 |
| 2022-12-12 | $7.91 | $7.97 | $7.47 | $7.74 | $7.74 | 251,004 |
| 2022-12-09 | $8.05 | $8.25 | $7.93 | $7.98 | $7.98 | 246,167 |
| 2022-12-08 | $7.57 | $8.16 | $7.55 | $8.10 | $8.10 | 520,933 |
| 2022-12-07 | $7.34 | $7.61 | $7.31 | $7.58 | $7.58 | 260,687 |
| 2022-12-06 | $7.53 | $7.55 | $7.32 | $7.46 | $7.46 | 271,636 |
| 2022-12-05 | $7.63 | $7.73 | $7.53 | $7.60 | $7.60 | 331,664 |
| 2022-12-02 | $7.53 | $7.79 | $7.47 | $7.70 | $7.70 | 353,151 |
| 2022-12-01 | $7.30 | $7.81 | $7.23 | $7.67 | $7.67 | 593,712 |
| 2022-11-30 | $7.19 | $7.34 | $6.81 | $7.25 | $7.25 | 449,273 |
| 2022-11-29 | $7.04 | $7.13 | $6.89 | $6.98 | $6.98 | 306,452 |
| 2022-11-28 | $7.38 | $7.42 | $6.95 | $7.02 | $7.02 | 552,245 |
| 2022-11-25 | $7.61 | $7.69 | $7.34 | $7.47 | $7.47 | 255,967 |
| 2022-11-23 | $7.56 | $7.80 | $7.47 | $7.63 | $7.63 | 551,032 |
| 2022-11-22 | $7.88 | $7.88 | $7.46 | $7.61 | $7.61 | 192,806 |
| 2022-11-21 | $8.06 | $8.20 | $7.76 | $7.95 | $7.95 | 229,726 |
| 2022-11-18 | $8.46 | $8.47 | $8.01 | $8.16 | $8.16 | 222,695 |
| 2022-11-17 | $7.95 | $8.65 | $7.95 | $8.50 | $8.50 | 696,752 |
| 2022-11-16 | $7.85 | $8.32 | $7.46 | $8.17 | $8.17 | 921,924 |
| 2022-11-15 | $8.55 | $8.55 | $7.73 | $8.07 | $8.07 | 933,741 |
| 2022-11-14 | $7.40 | $8.32 | $7.38 | $8.27 | $8.27 | 708,514 |
| 2022-11-11 | $7.56 | $8.11 | $7.33 | $7.35 | $7.35 | 948,316 |
| 2022-11-10 | $7.22 | $7.41 | $6.94 | $7.36 | $7.36 | 344,232 |
| 2022-11-09 | $7.30 | $7.43 | $6.90 | $7.00 | $7.00 | 177,500 |
| 2022-11-08 | $7.38 | $7.64 | $7.21 | $7.31 | $7.31 | 176,413 |
| 2022-11-07 | $7.20 | $7.38 | $7.09 | $7.34 | $7.34 | 344,468 |
| 2022-11-04 | $7.21 | $7.33 | $7.00 | $7.20 | $7.20 | 167,140 |
| 2022-11-03 | $7.13 | $7.25 | $6.98 | $6.98 | $6.98 | 110,965 |
| 2022-11-02 | $7.27 | $7.55 | $7.12 | $7.18 | $7.18 | 275,654 |
| 2022-11-01 | $7.36 | $7.61 | $7.25 | $7.26 | $7.26 | 207,877 |
| 2022-10-31 | $7.64 | $7.64 | $7.20 | $7.28 | $7.28 | 202,292 |
| 2022-10-28 | $7.44 | $7.65 | $7.38 | $7.60 | $7.60 | 201,080 |
| 2022-10-27 | $7.67 | $7.85 | $7.49 | $7.51 | $7.51 | 304,924 |
| 2022-10-26 | $7.49 | $7.74 | $7.40 | $7.60 | $7.60 | 281,856 |
| 2022-10-25 | $7.45 | $7.67 | $7.37 | $7.48 | $7.48 | 192,381 |
| 2022-10-24 | $7.43 | $7.53 | $6.95 | $7.44 | $7.44 | 278,323 |
| 2022-10-21 | $7.23 | $7.49 | $7.16 | $7.49 | $7.49 | 181,787 |
| 2022-10-20 | $7.32 | $7.48 | $7.08 | $7.21 | $7.21 | 223,852 |
| 2022-10-19 | $7.63 | $7.63 | $7.24 | $7.33 | $7.33 | 166,709 |
| 2022-10-18 | $7.80 | $7.89 | $7.62 | $7.68 | $7.68 | 215,216 |
| 2022-10-17 | $7.77 | $7.79 | $7.61 | $7.68 | $7.68 | 198,146 |
| 2022-10-14 | $7.73 | $7.77 | $7.48 | $7.52 | $7.52 | 129,732 |
| 2022-10-13 | $7.51 | $7.77 | $7.24 | $7.67 | $7.67 | 378,152 |
| 2022-10-12 | $7.68 | $8.96 | $7.38 | $7.72 | $7.72 | 729,041 |
| 2022-10-11 | $7.44 | $7.79 | $7.25 | $7.51 | $7.51 | 356,429 |
| 2022-10-10 | $7.67 | $7.75 | $7.28 | $7.51 | $7.51 | 238,094 |
| 2022-10-07 | $7.94 | $8.10 | $7.59 | $7.69 | $7.69 | 164,348 |
| 2022-10-06 | $8.15 | $8.28 | $7.99 | $8.04 | $8.04 | 136,719 |
| 2022-10-05 | $8.25 | $8.28 | $7.98 | $8.22 | $8.22 | 272,091 |
| 2022-10-04 | $8.29 | $8.44 | $8.14 | $8.38 | $8.38 | 176,446 |
| 2022-10-03 | $7.86 | $8.06 | $7.73 | $7.94 | $7.94 | 217,632 |
| 2022-09-30 | $8.00 | $8.33 | $7.88 | $7.88 | $7.88 | 246,436 |
| 2022-09-29 | $8.01 | $8.25 | $7.97 | $8.04 | $8.04 | 203,667 |
| 2022-09-28 | $7.98 | $8.29 | $7.84 | $8.22 | $8.22 | 425,208 |
| 2022-09-27 | $7.83 | $8.08 | $7.74 | $7.93 | $7.93 | 258,298 |
| 2022-09-26 | $7.45 | $8.17 | $7.41 | $7.71 | $7.71 | 780,544 |
| 2022-09-23 | $7.36 | $7.59 | $6.99 | $7.48 | $7.48 | 879,966 |
| 2022-09-22 | $8.67 | $8.72 | $7.53 | $7.55 | $7.55 | 767,354 |
| 2022-09-21 | $9.04 | $9.21 | $8.62 | $8.79 | $8.79 | 291,080 |
| 2022-09-20 | $8.88 | $9.30 | $8.71 | $9.00 | $9.00 | 380,714 |
| 2022-09-19 | $9.43 | $9.54 | $9.00 | $9.07 | $9.07 | 336,536 |
| 2022-09-16 | $9.36 | $9.60 | $9.36 | $9.57 | $9.57 | 241,549 |
| 2022-09-15 | $9.61 | $9.74 | $9.48 | $9.64 | $9.64 | 168,581 |
| 2022-09-14 | $9.62 | $9.64 | $9.45 | $9.61 | $9.61 | 142,204 |
| 2022-09-13 | $9.93 | $9.93 | $9.49 | $9.62 | $9.62 | 169,225 |
| 2022-09-12 | $9.80 | $10.18 | $9.80 | $10.11 | $10.11 | 207,486 |
| 2022-09-09 | $9.76 | $10.04 | $9.65 | $9.68 | $9.68 | 229,325 |
| 2022-09-08 | $9.61 | $9.96 | $9.53 | $9.68 | $9.68 | 247,180 |
| 2022-09-07 | $9.45 | $10.06 | $9.44 | $9.78 | $9.78 | 251,937 |
| 2022-09-06 | $9.58 | $9.71 | $9.43 | $9.49 | $9.49 | 333,925 |
| 2022-09-02 | $10.19 | $10.26 | $9.62 | $9.70 | $9.70 | 242,719 |
| 2022-09-01 | $9.73 | $10.04 | $9.35 | $10.03 | $10.03 | 325,469 |
| 2022-08-31 | $10.30 | $10.50 | $9.66 | $9.84 | $9.84 | 476,500 |
| 2022-08-30 | $10.42 | $10.57 | $9.94 | $10.24 | $10.24 | 356,103 |
| 2022-08-29 | $10.13 | $10.49 | $10.11 | $10.38 | $10.38 | 264,025 |
| 2022-08-26 | $11.32 | $11.43 | $10.06 | $10.29 | $10.29 | 454,908 |
| 2022-08-25 | $11.24 | $11.43 | $10.95 | $11.41 | $11.41 | 359,904 |
| 2022-08-24 | $11.33 | $11.56 | $11.18 | $11.19 | $11.19 | 317,056 |
| 2022-08-23 | $11.37 | $11.51 | $10.96 | $11.32 | $11.32 | 365,116 |
| 2022-08-22 | $12.00 | $12.10 | $11.16 | $11.29 | $11.29 | 397,263 |
| 2022-08-19 | $12.48 | $12.55 | $12.03 | $12.08 | $12.08 | 392,864 |
| 2022-08-18 | $13.10 | $13.32 | $12.37 | $12.50 | $12.50 | 444,513 |
| 2022-08-17 | $13.73 | $13.76 | $13.17 | $13.18 | $13.18 | 220,684 |
| 2022-08-16 | $13.55 | $13.82 | $13.10 | $13.74 | $13.74 | 202,225 |
| 2022-08-15 | $13.47 | $13.63 | $13.22 | $13.38 | $13.38 | 182,611 |
| 2022-08-12 | $13.42 | $13.66 | $13.35 | $13.48 | $13.48 | 301,520 |
| 2022-08-11 | $13.80 | $14.19 | $13.24 | $13.39 | $13.39 | 307,040 |
| 2022-08-10 | $13.80 | $14.18 | $13.62 | $13.87 | $13.87 | 417,592 |
| 2022-08-09 | $13.55 | $13.81 | $13.35 | $13.53 | $13.53 | 422,020 |
| 2022-08-08 | $13.75 | $14.31 | $13.47 | $13.92 | $13.92 | 289,963 |
| 2022-08-05 | $13.69 | $13.79 | $13.34 | $13.76 | $13.76 | 163,707 |
| 2022-08-04 | $12.72 | $13.83 | $12.72 | $13.70 | $13.70 | 347,350 |
| 2022-08-03 | $12.70 | $13.07 | $12.52 | $12.65 | $12.65 | 352,389 |
| 2022-08-02 | $12.84 | $13.07 | $12.45 | $12.50 | $12.50 | 416,777 |
| 2022-08-01 | $13.02 | $13.25 | $12.61 | $12.92 | $12.92 | 399,119 |
| 2022-07-29 | $13.40 | $13.51 | $12.97 | $13.00 | $13.00 | 326,536 |
| 2022-07-28 | $13.45 | $13.65 | $13.07 | $13.48 | $13.48 | 227,610 |
| 2022-07-27 | $13.70 | $13.70 | $13.16 | $13.48 | $13.48 | 191,752 |
| 2022-07-26 | $13.28 | $13.61 | $12.86 | $13.58 | $13.58 | 319,445 |
| 2022-07-25 | $13.35 | $13.50 | $13.10 | $13.47 | $13.47 | 346,348 |
| 2022-07-22 | $13.98 | $14.03 | $13.00 | $13.40 | $13.40 | 274,246 |
| 2022-07-21 | $13.73 | $14.06 | $13.71 | $13.94 | $13.94 | 165,895 |
| 2022-07-20 | $13.92 | $14.25 | $13.44 | $13.80 | $13.80 | 333,556 |
| 2022-07-19 | $13.29 | $14.00 | $13.24 | $13.93 | $13.93 | 318,249 |
| 2022-07-18 | $12.58 | $13.26 | $12.58 | $13.16 | $13.16 | 487,385 |
| 2022-07-15 | $12.66 | $12.79 | $12.39 | $12.62 | $12.62 | 276,718 |
| 2022-07-14 | $12.98 | $13.10 | $12.54 | $12.65 | $12.65 | 312,106 |
| 2022-07-13 | $13.01 | $13.69 | $12.79 | $13.09 | $13.09 | 342,753 |
| 2022-07-12 | $13.03 | $13.39 | $12.53 | $13.24 | $13.24 | 436,099 |
| 2022-07-11 | $14.43 | $14.45 | $13.07 | $13.09 | $13.09 | 891,970 |
| 2022-07-08 | $15.18 | $15.60 | $14.17 | $14.60 | $14.60 | 733,038 |
| 2022-07-07 | $14.98 | $15.27 | $14.66 | $15.24 | $15.24 | 1,238,888 |
| 2022-07-06 | $14.16 | $15.62 | $14.16 | $14.96 | $14.96 | 1,754,679 |
| 2022-07-05 | $14.30 | $14.74 | $13.86 | $14.09 | $14.09 | 992,981 |
| 2022-07-01 | $13.74 | $14.58 | $13.57 | $14.24 | $14.24 | 1,736,223 |
| 2022-06-30 | $13.70 | $13.84 | $13.27 | $13.61 | $13.61 | 537,987 |
| 2022-06-29 | $13.97 | $14.15 | $13.72 | $13.87 | $13.87 | 482,388 |
| 2022-06-28 | $14.01 | $14.25 | $13.77 | $13.94 | $13.94 | 619,994 |
| 2022-06-27 | $14.75 | $14.79 | $13.82 | $14.09 | $14.09 | 773,075 |
| 2022-06-24 | $15.09 | $15.36 | $14.58 | $14.62 | $14.62 | 3,854,321 |
| 2022-06-23 | $14.38 | $15.02 | $14.26 | $14.93 | $14.93 | 645,478 |
| 2022-06-22 | $14.04 | $14.66 | $13.90 | $14.31 | $14.31 | 490,707 |
| 2022-06-21 | $14.44 | $14.75 | $14.16 | $14.18 | $14.18 | 550,687 |
| 2022-06-17 | $13.61 | $14.68 | $13.50 | $14.27 | $14.27 | 940,863 |
| 2022-06-16 | $13.13 | $13.31 | $12.90 | $13.23 | $13.23 | 396,411 |
| 2022-06-15 | $13.52 | $13.79 | $13.10 | $13.45 | $13.45 | 768,157 |
| 2022-06-14 | $13.41 | $13.59 | $12.95 | $13.51 | $13.51 | 659,233 |
| 2022-06-13 | $14.15 | $14.18 | $13.00 | $13.18 | $13.18 | 580,547 |
| 2022-06-10 | $15.50 | $15.61 | $14.37 | $14.59 | $14.59 | 592,070 |
| 2022-06-09 | $16.43 | $16.56 | $15.50 | $15.65 | $15.65 | 771,577 |
| 2022-06-08 | $16.52 | $17.21 | $16.41 | $16.48 | $16.48 | 445,686 |
| 2022-06-07 | $16.13 | $16.93 | $16.13 | $16.52 | $16.52 | 615,957 |
| 2022-06-06 | $17.90 | $18.04 | $16.01 | $16.33 | $16.33 | 1,052,248 |
| 2022-06-03 | $18.39 | $18.58 | $17.56 | $18.18 | $18.18 | 402,327 |
| 2022-06-02 | $18.67 | $19.31 | $18.36 | $18.83 | $18.83 | 456,373 |
| 2022-06-01 | $19.03 | $19.67 | $18.43 | $18.60 | $18.60 | 345,144 |
| 2022-05-31 | $19.33 | $19.57 | $18.49 | $18.80 | $18.80 | 608,659 |
| 2022-05-27 | $18.85 | $19.67 | $18.60 | $19.35 | $19.35 | 534,298 |
| 2022-05-26 | $17.46 | $19.17 | $17.35 | $18.85 | $18.85 | 525,267 |
| 2022-05-25 | $18.55 | $18.75 | $17.18 | $17.51 | $17.51 | 661,820 |
| 2022-05-24 | $18.82 | $18.90 | $17.60 | $18.45 | $18.45 | 1,406,876 |
| 2022-05-23 | $19.25 | $19.61 | $18.92 | $19.09 | $19.09 | 411,080 |
| 2022-05-20 | $19.64 | $20.06 | $18.64 | $18.73 | $18.73 | 564,414 |
| 2022-05-19 | $18.17 | $20.05 | $17.91 | $19.41 | $19.41 | 1,107,187 |
| 2022-05-18 | $17.51 | $18.24 | $17.22 | $18.01 | $18.01 | 614,038 |
| 2022-05-17 | $16.27 | $17.34 | $16.25 | $17.30 | $17.30 | 569,064 |
| 2022-05-16 | $15.97 | $16.85 | $15.21 | $15.45 | $15.45 | 480,938 |
| 2022-05-13 | $15.84 | $16.09 | $15.47 | $15.66 | $15.66 | 385,294 |
| 2022-05-12 | $14.42 | $16.49 | $14.40 | $15.21 | $15.21 | 644,314 |
| 2022-05-11 | $15.21 | $15.72 | $14.52 | $14.70 | $14.70 | 704,725 |
| 2022-05-10 | $15.57 | $16.51 | $15.26 | $15.44 | $15.44 | 742,159 |
| 2022-05-09 | $15.48 | $16.26 | $15.24 | $15.35 | $15.35 | 977,782 |
| 2022-05-06 | $16.32 | $16.52 | $15.46 | $15.64 | $15.64 | 763,730 |
| 2022-05-05 | $17.62 | $18.07 | $16.24 | $16.62 | $16.62 | 431,778 |
| 2022-05-04 | $17.45 | $17.90 | $16.72 | $17.79 | $17.79 | 515,195 |
| 2022-05-03 | $17.18 | $17.73 | $17.18 | $17.32 | $17.32 | 781,009 |
| 2022-05-02 | $17.14 | $17.72 | $16.32 | $17.18 | $17.18 | 556,463 |
| 2022-04-29 | $16.61 | $17.58 | $16.47 | $17.09 | $17.09 | 524,066 |
| 2022-04-28 | $16.10 | $16.85 | $15.53 | $16.58 | $16.58 | 669,722 |
| 2022-04-27 | $15.99 | $16.32 | $15.46 | $15.99 | $15.99 | 328,192 |
| 2022-04-26 | $16.50 | $16.92 | $15.90 | $16.03 | $16.03 | 345,821 |
| 2022-04-25 | $16.19 | $17.00 | $16.00 | $16.92 | $16.92 | 415,544 |
| 2022-04-22 | $16.62 | $16.97 | $16.11 | $16.18 | $16.18 | 256,386 |
| 2022-04-21 | $18.03 | $18.22 | $16.81 | $16.88 | $16.88 | 397,393 |
| 2022-04-20 | $16.90 | $17.56 | $16.74 | $17.14 | $17.14 | 378,691 |
| 2022-04-19 | $16.24 | $17.51 | $15.98 | $16.94 | $16.94 | 655,390 |
| 2022-04-18 | $17.21 | $17.40 | $15.76 | $16.01 | $16.01 | 523,698 |
| 2022-04-14 | $18.83 | $18.98 | $17.36 | $17.43 | $17.43 | 463,512 |
| 2022-04-13 | $17.44 | $18.75 | $17.40 | $18.49 | $18.49 | 518,979 |
| 2022-04-12 | $17.52 | $18.02 | $17.12 | $17.49 | $17.49 | 465,312 |
| 2022-04-11 | $17.70 | $18.37 | $16.91 | $17.27 | $17.27 | 576,310 |
| 2022-04-08 | $17.65 | $18.03 | $17.29 | $17.69 | $17.69 | 326,921 |
| 2022-04-07 | $18.09 | $18.22 | $17.17 | $17.74 | $17.74 | 340,544 |
| 2022-04-06 | $18.63 | $18.69 | $17.58 | $18.02 | $18.02 | 802,133 |
| 2022-04-05 | $19.59 | $19.70 | $18.96 | $19.00 | $19.00 | 335,173 |
| 2022-04-04 | $19.37 | $19.92 | $19.07 | $19.37 | $19.37 | 573,689 |
| 2022-04-01 | $19.98 | $20.20 | $18.60 | $19.16 | $19.16 | 619,301 |
| 2022-03-31 | $19.45 | $19.81 | $19.23 | $19.61 | $19.61 | 421,858 |
| 2022-03-30 | $19.20 | $19.50 | $18.87 | $19.30 | $19.30 | 477,088 |
| 2022-03-29 | $19.37 | $19.90 | $18.76 | $19.20 | $19.20 | 574,910 |
| 2022-03-28 | $18.86 | $19.36 | $18.31 | $19.11 | $19.11 | 397,003 |
| 2022-03-25 | $19.70 | $20.45 | $18.51 | $18.82 | $18.82 | 588,391 |
| 2022-03-24 | $19.15 | $19.43 | $18.65 | $19.41 | $19.41 | 237,049 |
| 2022-03-23 | $19.34 | $19.74 | $18.59 | $19.15 | $19.15 | 319,567 |
| 2022-03-22 | $19.52 | $20.16 | $19.02 | $19.58 | $19.58 | 419,118 |
| 2022-03-21 | $20.00 | $20.04 | $18.62 | $19.52 | $19.52 | 451,159 |
| 2022-03-18 | $18.62 | $20.49 | $18.40 | $19.92 | $19.92 | 992,227 |
| 2022-03-17 | $18.19 | $19.13 | $17.74 | $19.12 | $19.12 | 441,155 |
| 2022-03-16 | $17.01 | $18.39 | $17.01 | $18.25 | $18.25 | 609,193 |
| 2022-03-15 | $16.27 | $16.53 | $15.71 | $16.52 | $16.52 | 294,309 |
| 2022-03-14 | $15.54 | $16.73 | $15.42 | $16.08 | $16.08 | 488,199 |
| 2022-03-11 | $17.11 | $17.23 | $15.68 | $15.69 | $15.69 | 305,719 |
| 2022-03-10 | $16.37 | $16.98 | $15.92 | $16.77 | $16.77 | 360,832 |
| 2022-03-09 | $15.45 | $16.81 | $15.45 | $16.61 | $16.61 | 470,384 |
| 2022-03-08 | $14.60 | $15.38 | $14.20 | $15.06 | $15.06 | 408,784 |
| 2022-03-07 | $15.50 | $15.93 | $14.72 | $14.73 | $14.73 | 538,270 |
| 2022-03-04 | $15.77 | $16.05 | $15.50 | $15.79 | $15.79 | 483,454 |
| 2022-03-03 | $17.00 | $17.00 | $15.90 | $16.01 | $16.01 | 471,255 |
| 2022-03-02 | $16.35 | $17.06 | $16.10 | $16.81 | $16.81 | 415,629 |
| 2022-03-01 | $16.57 | $17.56 | $16.24 | $16.58 | $16.58 | 404,943 |
| 2022-02-28 | $16.69 | $17.06 | $16.38 | $16.82 | $16.82 | 431,157 |
| 2022-02-25 | $16.94 | $17.39 | $16.48 | $16.77 | $16.77 | 403,898 |
| 2022-02-24 | $15.41 | $16.83 | $15.30 | $16.76 | $16.76 | 836,403 |
| 2022-02-23 | $17.78 | $17.87 | $16.10 | $16.23 | $16.23 | 528,810 |
| 2022-02-22 | $16.44 | $17.85 | $16.11 | $17.57 | $17.57 | 1,364,123 |
| 2022-02-18 | $16.74 | $17.02 | $16.08 | $16.71 | $16.71 | 990,951 |
| 2022-02-17 | $17.36 | $17.48 | $16.54 | $16.74 | $16.74 | 487,683 |
| 2022-02-16 | $17.63 | $17.79 | $16.94 | $17.64 | $17.64 | 535,362 |
| 2022-02-15 | $17.12 | $17.64 | $16.88 | $17.33 | $17.33 | 612,998 |
| 2022-02-14 | $17.54 | $17.98 | $16.32 | $16.44 | $16.44 | 919,557 |
| 2022-02-11 | $18.30 | $18.57 | $17.22 | $17.52 | $17.52 | 630,897 |
| 2022-02-10 | $18.90 | $19.49 | $17.98 | $18.12 | $18.12 | 481,198 |
| 2022-02-09 | $18.54 | $19.26 | $18.21 | $18.91 | $18.91 | 549,842 |
| 2022-02-08 | $17.76 | $18.34 | $17.25 | $18.00 | $18.00 | 378,357 |
| 2022-02-07 | $18.35 | $18.71 | $17.89 | $18.20 | $18.20 | 482,801 |
| 2022-02-04 | $18.22 | $18.61 | $17.77 | $18.19 | $18.19 | 587,579 |
| 2022-02-03 | $18.99 | $19.15 | $18.04 | $18.14 | $18.14 | 435,949 |
| 2022-02-02 | $20.44 | $20.50 | $18.98 | $19.39 | $19.39 | 459,263 |
| 2022-02-01 | $19.59 | $20.60 | $19.10 | $20.24 | $20.24 | 746,269 |
| 2022-01-31 | $18.18 | $19.56 | $18.13 | $19.31 | $19.31 | 796,024 |
| 2022-01-28 | $16.67 | $17.90 | $16.34 | $17.90 | $17.90 | 893,228 |
| 2022-01-27 | $17.92 | $18.29 | $16.51 | $16.70 | $16.70 | 1,089,133 |
| 2022-01-26 | $19.17 | $19.56 | $17.67 | $17.79 | $17.79 | 1,178,949 |
| 2022-01-25 | $18.21 | $18.64 | $17.55 | $18.38 | $18.38 | 798,502 |
| 2022-01-24 | $17.95 | $18.32 | $16.56 | $18.22 | $18.22 | 1,392,479 |
| 2022-01-21 | $19.62 | $20.70 | $18.56 | $18.73 | $18.73 | 1,912,075 |
| 2022-01-20 | $23.04 | $23.32 | $21.76 | $21.85 | $21.85 | 665,995 |
| 2022-01-19 | $22.62 | $23.09 | $22.06 | $22.47 | $22.47 | 748,105 |
| 2022-01-18 | $23.50 | $24.18 | $22.30 | $22.47 | $22.47 | 858,322 |
| 2022-01-14 | $26.11 | $26.27 | $23.09 | $24.48 | $24.48 | 1,745,334 |
| 2022-01-13 | $28.50 | $28.78 | $26.96 | $27.03 | $27.03 | 583,938 |
| 2022-01-12 | $29.91 | $30.10 | $28.18 | $28.57 | $28.57 | 653,893 |
| 2022-01-11 | $29.97 | $30.48 | $29.06 | $29.86 | $29.86 | 647,337 |
| 2022-01-10 | $30.52 | $30.95 | $28.63 | $29.86 | $29.86 | 971,311 |
| 2022-01-07 | $30.77 | $31.84 | $30.25 | $30.68 | $30.68 | 528,416 |
| 2022-01-06 | $31.61 | $32.18 | $29.80 | $30.57 | $30.57 | 786,587 |
| 2022-01-05 | $34.00 | $34.18 | $30.29 | $30.73 | $30.73 | 1,014,948 |
| 2022-01-04 | $36.43 | $36.44 | $33.41 | $33.76 | $33.76 | 532,415 |
| 2022-01-03 | $34.32 | $35.87 | $33.63 | $35.25 | $35.25 | 517,015 |
| 2021-12-31 | $35.81 | $36.77 | $33.99 | $34.31 | $34.31 | 368,842 |
| 2021-12-30 | $33.50 | $36.50 | $32.94 | $36.12 | $36.12 | 841,395 |
| 2021-12-29 | $34.00 | $34.32 | $32.78 | $33.72 | $33.72 | 487,162 |
| 2021-12-28 | $35.28 | $36.50 | $34.06 | $34.25 | $34.25 | 598,386 |
| 2021-12-27 | $36.11 | $36.53 | $35.30 | $35.72 | $35.72 | 386,539 |
| 2021-12-23 | $36.36 | $37.21 | $35.63 | $36.80 | $36.80 | 473,419 |
| 2021-12-22 | $38.06 | $38.55 | $36.10 | $36.13 | $36.13 | 848,503 |
| 2021-12-21 | $38.57 | $39.65 | $38.19 | $38.89 | $38.89 | 348,436 |
| 2021-12-20 | $40.62 | $41.09 | $38.75 | $38.80 | $38.80 | 536,531 |
| 2021-12-17 | $39.55 | $41.48 | $38.11 | $41.05 | $41.05 | 1,667,794 |
| 2021-12-16 | $39.66 | $41.17 | $39.17 | $40.77 | $40.77 | 507,898 |
| 2021-12-15 | $38.74 | $39.70 | $38.00 | $39.52 | $39.52 | 422,715 |
| 2021-12-14 | $37.49 | $39.02 | $37.47 | $38.57 | $38.57 | 358,127 |
| 2021-12-13 | $37.51 | $39.26 | $37.22 | $38.47 | $38.47 | 453,323 |
| 2021-12-10 | $38.47 | $39.66 | $37.19 | $37.35 | $37.35 | 797,354 |
| 2021-12-09 | $42.07 | $42.73 | $38.76 | $39.52 | $39.52 | 655,433 |
| 2021-12-08 | $44.32 | $44.49 | $41.92 | $42.04 | $42.04 | 996,647 |
| 2021-12-07 | $41.35 | $45.23 | $41.32 | $45.00 | $45.00 | 674,196 |
| 2021-12-06 | $42.63 | $43.00 | $40.47 | $40.79 | $40.79 | 632,892 |
| 2021-12-03 | $43.62 | $44.60 | $42.09 | $43.58 | $43.58 | 1,174,397 |
| 2021-12-02 | $42.64 | $45.49 | $42.04 | $43.95 | $43.95 | 622,389 |
| 2021-12-01 | $46.90 | $47.75 | $43.37 | $43.62 | $43.62 | 770,590 |
| 2021-11-30 | $45.99 | $50.09 | $45.90 | $48.22 | $48.22 | 1,500,873 |
| 2021-11-29 | $45.00 | $47.76 | $44.68 | $46.68 | $46.68 | 1,325,991 |
| 2021-11-26 | $41.00 | $46.55 | $40.78 | $44.18 | $44.18 | 1,578,720 |
| 2021-11-24 | $38.15 | $39.50 | $37.50 | $38.92 | $38.92 | 342,307 |
| 2021-11-23 | $40.53 | $40.53 | $38.34 | $38.96 | $38.96 | 501,583 |
| 2021-11-22 | $41.50 | $41.96 | $40.10 | $41.21 | $41.21 | 377,597 |
| 2021-11-19 | $40.96 | $42.20 | $40.08 | $41.10 | $41.10 | 745,639 |
| 2021-11-18 | $39.96 | $41.86 | $39.50 | $41.08 | $41.08 | 1,170,529 |
| 2021-11-17 | $37.00 | $39.26 | $35.91 | $38.79 | $38.79 | 854,969 |
| 2021-11-16 | $35.47 | $36.97 | $35.05 | $36.95 | $36.95 | 514,099 |
| 2021-11-15 | $36.75 | $38.00 | $35.96 | $36.00 | $36.00 | 487,514 |
| 2021-11-12 | $36.40 | $37.34 | $35.98 | $36.76 | $36.76 | 327,022 |
| 2021-11-11 | $36.90 | $36.98 | $35.71 | $36.51 | $36.51 | 480,641 |
| 2021-11-10 | $36.39 | $37.30 | $35.08 | $35.33 | $35.33 | 532,058 |
| 2021-11-09 | $37.93 | $37.99 | $35.78 | $35.87 | $35.87 | 908,875 |
| 2021-11-08 | $38.15 | $38.88 | $37.52 | $38.02 | $38.02 | 435,806 |
| 2021-11-05 | $38.00 | $39.33 | $36.32 | $38.02 | $38.02 | 1,621,942 |
| 2021-11-04 | $41.36 | $42.54 | $40.05 | $41.47 | $41.47 | 774,233 |
| 2021-11-03 | $42.20 | $42.80 | $41.49 | $42.47 | $42.47 | 360,247 |
| 2021-11-02 | $42.32 | $42.88 | $41.04 | $42.08 | $42.08 | 475,754 |
| 2021-11-01 | $40.00 | $42.25 | $39.88 | $42.10 | $42.10 | 403,443 |
| 2021-10-29 | $39.36 | $40.27 | $39.07 | $40.07 | $40.07 | 391,202 |
| 2021-10-28 | $38.74 | $39.73 | $38.10 | $39.53 | $39.53 | 527,979 |
| 2021-10-27 | $38.76 | $39.37 | $38.20 | $38.38 | $38.38 | 326,684 |
| 2021-10-26 | $39.87 | $40.38 | $38.72 | $38.91 | $38.91 | 352,225 |
| 2021-10-25 | $38.46 | $39.79 | $38.05 | $39.64 | $39.64 | 366,288 |
| 2021-10-22 | $39.45 | $39.64 | $38.25 | $38.58 | $38.58 | 456,955 |
| 2021-10-21 | $39.66 | $40.62 | $39.20 | $40.18 | $40.18 | 391,870 |
| 2021-10-20 | $40.93 | $41.88 | $39.48 | $39.66 | $39.66 | 628,900 |
| 2021-10-19 | $40.92 | $42.72 | $40.71 | $41.38 | $41.38 | 555,096 |
| 2021-10-18 | $40.33 | $41.50 | $39.70 | $40.98 | $40.98 | 826,875 |
| 2021-10-15 | $45.39 | $46.74 | $38.30 | $39.82 | $39.82 | 2,268,415 |
| 2021-10-14 | $44.01 | $46.94 | $43.34 | $45.47 | $45.47 | 824,872 |
| 2021-10-13 | $41.40 | $44.11 | $41.40 | $43.90 | $43.90 | 637,921 |
| 2021-10-12 | $37.54 | $42.45 | $37.54 | $41.18 | $41.18 | 2,871,432 |
| 2021-10-11 | $43.68 | $43.87 | $42.52 | $43.17 | $43.17 | 386,704 |
| 2021-10-08 | $43.89 | $44.68 | $43.10 | $43.77 | $43.77 | 250,572 |
| 2021-10-07 | $42.87 | $45.16 | $42.69 | $44.10 | $44.10 | 355,438 |
| 2021-10-06 | $43.05 | $44.63 | $42.44 | $42.69 | $42.69 | 548,935 |
| 2021-10-05 | $43.60 | $45.48 | $43.14 | $43.89 | $43.89 | 526,356 |
| 2021-10-04 | $45.00 | $46.05 | $42.98 | $43.30 | $43.30 | 1,269,244 |
| 2021-10-01 | $52.11 | $52.11 | $45.33 | $46.57 | $46.57 | 2,173,242 |
| 2021-09-30 | $54.22 | $55.54 | $53.59 | $54.62 | $54.62 | 300,127 |
| 2021-09-29 | $55.99 | $57.27 | $54.75 | $54.90 | $54.90 | 267,765 |
| 2021-09-28 | $54.67 | $56.46 | $54.10 | $56.08 | $56.08 | 378,264 |
| 2021-09-27 | $57.49 | $58.36 | $54.83 | $56.19 | $56.19 | 364,816 |
| 2021-09-24 | $56.65 | $58.27 | $56.55 | $58.04 | $58.04 | 342,378 |
| 2021-09-23 | $56.30 | $58.21 | $55.50 | $57.85 | $57.85 | 421,683 |
| 2021-09-22 | $54.00 | $55.67 | $52.83 | $55.30 | $55.30 | 358,654 |
| 2021-09-21 | $53.72 | $54.88 | $52.89 | $53.59 | $53.59 | 291,907 |
| 2021-09-20 | $52.47 | $54.87 | $52.06 | $53.30 | $53.30 | 563,707 |
| 2021-09-17 | $55.28 | $55.74 | $53.73 | $55.11 | $55.11 | 813,632 |
| 2021-09-16 | $56.00 | $57.04 | $54.28 | $55.11 | $55.11 | 633,417 |
| 2021-09-15 | $58.38 | $59.90 | $55.91 | $56.39 | $56.39 | 949,123 |
| 2021-09-14 | $62.90 | $65.39 | $60.09 | $60.75 | $60.75 | 862,879 |
| 2021-09-13 | $66.99 | $67.96 | $65.02 | $66.05 | $66.05 | 314,670 |
| 2021-09-10 | $68.21 | $69.26 | $67.32 | $67.48 | $67.48 | 224,145 |
| 2021-09-09 | $67.33 | $69.68 | $67.26 | $68.67 | $68.67 | 250,458 |
| 2021-09-08 | $67.53 | $69.98 | $67.22 | $68.36 | $68.36 | 310,785 |
| 2021-09-07 | $68.99 | $69.39 | $66.57 | $68.50 | $68.50 | 592,249 |
| 2021-09-03 | $70.33 | $71.63 | $69.62 | $69.75 | $69.75 | 299,449 |
| 2021-09-02 | $69.90 | $71.98 | $68.13 | $71.84 | $71.84 | 389,850 |
| 2021-09-01 | $67.19 | $70.00 | $66.50 | $69.85 | $69.85 | 402,218 |
| 2021-08-31 | $68.15 | $69.32 | $63.36 | $65.83 | $65.83 | 1,184,270 |
| 2021-08-30 | $72.50 | $73.00 | $68.76 | $71.20 | $71.20 | 363,445 |
| 2021-08-27 | $71.37 | $73.22 | $70.67 | $72.25 | $72.25 | 381,619 |
| 2021-08-26 | $74.50 | $75.68 | $70.60 | $72.11 | $72.11 | 513,992 |
| 2021-08-25 | $70.99 | $74.70 | $70.00 | $74.50 | $74.50 | 474,995 |
| 2021-08-24 | $73.15 | $73.79 | $70.33 | $72.04 | $72.04 | 1,004,466 |
| 2021-08-23 | $67.80 | $71.25 | $67.44 | $71.02 | $71.02 | 791,624 |
| 2021-08-20 | $63.49 | $67.00 | $62.86 | $66.82 | $66.82 | 410,346 |
| 2021-08-19 | $65.06 | $66.00 | $62.32 | $63.61 | $63.61 | 550,124 |
| 2021-08-18 | $67.64 | $68.27 | $64.70 | $66.03 | $66.03 | 780,669 |
| 2021-08-17 | $61.66 | $66.56 | $61.19 | $66.27 | $66.27 | 1,298,320 |
| 2021-08-16 | $63.50 | $63.98 | $57.55 | $61.31 | $61.31 | 1,579,244 |
| 2021-08-13 | $60.51 | $60.75 | $58.16 | $58.80 | $58.80 | 615,862 |
| 2021-08-12 | $62.69 | $63.25 | $59.21 | $59.58 | $59.58 | 549,949 |
| 2021-08-11 | $67.18 | $67.57 | $60.70 | $62.69 | $62.69 | 972,403 |
| 2021-08-10 | $64.08 | $65.48 | $63.06 | $65.17 | $65.17 | 805,556 |
| 2021-08-09 | $59.65 | $63.08 | $58.52 | $62.18 | $62.18 | 665,020 |
| 2021-08-06 | $61.33 | $61.87 | $57.70 | $59.65 | $59.65 | 691,912 |
| 2021-08-05 | $59.16 | $63.03 | $57.90 | $62.53 | $62.53 | 1,221,575 |
| 2021-08-04 | $54.54 | $59.68 | $54.27 | $57.91 | $57.91 | 1,147,529 |
| 2021-08-03 | $52.42 | $56.13 | $52.25 | $54.54 | $54.54 | 1,205,680 |
| 2021-08-02 | $49.87 | $51.00 | $49.45 | $49.89 | $49.89 | 406,477 |
| 2021-07-30 | $51.69 | $51.80 | $48.92 | $49.26 | $49.26 | 752,087 |
| 2021-07-29 | $52.79 | $53.26 | $51.02 | $51.86 | $51.86 | 335,271 |
| 2021-07-28 | $52.13 | $53.62 | $52.01 | $52.79 | $52.79 | 322,336 |
| 2021-07-27 | $54.48 | $54.55 | $51.51 | $52.37 | $52.37 | 280,128 |
| 2021-07-26 | $53.10 | $54.94 | $52.88 | $54.20 | $54.20 | 342,633 |
| 2021-07-23 | $54.97 | $55.44 | $52.69 | $54.17 | $54.17 | 399,898 |
| 2021-07-22 | $54.10 | $55.47 | $53.77 | $55.08 | $55.08 | 374,683 |
| 2021-07-21 | $53.76 | $55.49 | $53.25 | $53.67 | $53.67 | 535,667 |
| 2021-07-20 | $50.37 | $52.93 | $50.00 | $52.64 | $52.64 | 448,302 |
| 2021-07-19 | $49.47 | $50.54 | $48.33 | $50.16 | $50.16 | 907,101 |
| 2021-07-16 | $51.17 | $51.88 | $49.34 | $50.26 | $50.26 | 965,200 |
| 2021-07-15 | $50.93 | $53.15 | $50.21 | $51.00 | $51.00 | 664,927 |
| 2021-07-14 | $53.00 | $53.50 | $49.50 | $50.00 | $50.00 | 1,806,351 |
| 2021-07-13 | $57.49 | $57.49 | $55.00 | $55.08 | $55.08 | 1,080,641 |
| 2021-07-12 | $59.27 | $60.00 | $57.80 | $58.70 | $58.70 | 828,983 |
| 2021-07-09 | $59.13 | $59.29 | $58.00 | $58.80 | $58.80 | 463,829 |
| 2021-07-08 | $56.72 | $60.26 | $56.56 | $58.73 | $58.73 | 558,537 |
| 2021-07-07 | $60.22 | $60.49 | $58.35 | $59.97 | $59.97 | 1,082,788 |
| 2021-07-06 | $63.82 | $64.02 | $60.15 | $61.42 | $61.42 | 753,963 |
| 2021-07-02 | $65.77 | $66.91 | $63.97 | $64.76 | $64.76 | 990,274 |
| 2021-07-01 | $62.15 | $70.30 | $62.00 | $67.85 | $67.85 | 2,621,306 |
| 2021-06-30 | $69.67 | $76.22 | $69.10 | $73.48 | $73.48 | 1,729,656 |
| 2021-06-29 | $63.74 | $67.70 | $63.57 | $67.46 | $67.46 | 1,096,339 |
| 2021-06-28 | $63.35 | $64.50 | $61.02 | $63.61 | $63.61 | 911,304 |
| 2021-06-25 | $60.30 | $63.34 | $59.61 | $63.26 | $63.26 | 3,627,113 |
| 2021-06-24 | $58.19 | $60.40 | $57.99 | $59.76 | $59.76 | 1,046,898 |
| 2021-06-23 | $57.01 | $58.10 | $54.99 | $56.91 | $56.91 | 1,470,320 |
| 2021-06-22 | $59.00 | $59.88 | $56.25 | $58.10 | $58.10 | 1,652,486 |
| 2021-06-21 | $64.76 | $64.77 | $57.18 | $59.67 | $59.67 | 2,761,280 |
| 2021-06-18 | $63.91 | $68.36 | $60.61 | $61.94 | $61.94 | 6,807,987 |
| 2021-06-17 | $50.59 | $58.84 | $47.12 | $57.83 | $57.83 | 15,374,039 |
| 2021-06-16 | $98.76 | $101.00 | $93.92 | $94.79 | $94.79 | 789,611 |
| 2021-06-15 | $99.36 | $100.50 | $97.98 | $98.20 | $98.20 | 452,601 |
| 2021-06-14 | $101.42 | $101.70 | $97.38 | $99.00 | $99.00 | 812,009 |
| 2021-06-11 | $96.90 | $100.22 | $96.51 | $97.82 | $97.82 | 1,232,171 |
| 2021-06-10 | $104.00 | $107.32 | $103.01 | $105.80 | $105.80 | 614,781 |
| 2021-06-09 | $109.40 | $111.85 | $104.49 | $105.72 | $105.72 | 773,492 |
| 2021-06-08 | $107.11 | $110.77 | $101.50 | $109.29 | $109.29 | 2,293,706 |
| 2021-06-07 | $117.00 | $125.66 | $117.00 | $125.00 | $125.00 | 1,752,538 |
| 2021-06-04 | $112.44 | $116.13 | $112.44 | $116.11 | $116.11 | 543,247 |
| 2021-06-03 | $112.30 | $114.51 | $111.30 | $114.47 | $114.47 | 381,490 |
| 2021-06-02 | $108.00 | $114.61 | $107.80 | $114.61 | $114.61 | 553,636 |
| 2021-06-01 | $105.42 | $109.00 | $103.77 | $108.28 | $108.28 | 652,474 |
| 2021-05-28 | $111.36 | $113.55 | $110.81 | $111.48 | $111.48 | 480,347 |
| 2021-05-27 | $112.26 | $113.35 | $109.50 | $110.94 | $110.94 | 536,179 |
| 2021-05-26 | $114.20 | $117.41 | $112.30 | $114.35 | $114.35 | 676,896 |
| 2021-05-25 | $114.62 | $116.30 | $114.46 | $115.67 | $115.67 | 440,863 |
| 2021-05-24 | $115.60 | $117.98 | $114.05 | $114.57 | $114.57 | 476,409 |
| 2021-05-21 | $114.99 | $116.20 | $112.63 | $115.34 | $115.34 | 511,982 |
| 2021-05-20 | $110.58 | $117.00 | $110.58 | $114.96 | $114.96 | 734,832 |
| 2021-05-19 | $106.27 | $113.00 | $106.27 | $111.80 | $111.80 | 832,044 |
| 2021-05-18 | $115.20 | $115.69 | $110.26 | $113.36 | $113.36 | 744,230 |
| 2021-05-17 | $108.75 | $116.93 | $108.13 | $116.38 | $116.38 | 858,161 |
| 2021-05-14 | $102.94 | $110.32 | $102.35 | $109.99 | $109.99 | 1,132,913 |
| 2021-05-13 | $97.58 | $102.36 | $95.61 | $102.35 | $102.35 | 853,091 |
| 2021-05-12 | $97.51 | $99.65 | $93.10 | $93.96 | $93.96 | 1,017,222 |
| 2021-05-11 | $96.89 | $100.70 | $95.10 | $97.97 | $97.97 | 1,589,026 |
| 2021-05-10 | $105.25 | $108.50 | $100.00 | $105.79 | $105.79 | 1,340,082 |
| 2021-05-07 | $102.90 | $104.00 | $98.32 | $100.40 | $100.40 | 1,507,922 |
| 2021-05-06 | $92.55 | $96.40 | $87.71 | $93.95 | $93.95 | 3,167,658 |
| 2021-05-05 | $110.94 | $116.35 | $98.81 | $101.20 | $101.20 | 1,901,881 |
| 2021-05-04 | $115.20 | $116.75 | $106.26 | $109.13 | $109.13 | 1,886,139 |
| 2021-05-03 | $120.71 | $121.89 | $117.63 | $120.20 | $120.20 | 1,112,483 |
| 2021-04-30 | $113.74 | $117.26 | $113.28 | $116.94 | $116.94 | 915,370 |
| 2021-04-29 | $120.70 | $121.00 | $111.09 | $115.01 | $115.01 | 1,665,936 |
| 2021-04-28 | $130.45 | $130.48 | $114.34 | $118.29 | $118.29 | 2,351,731 |
| 2021-04-27 | $124.59 | $128.33 | $122.62 | $127.53 | $127.53 | 1,618,123 |
| 2021-04-26 | $117.43 | $121.76 | $116.50 | $120.89 | $120.89 | 1,518,360 |
| 2021-04-23 | $115.05 | $116.48 | $114.20 | $116.37 | $116.37 | 843,063 |
| 2021-04-22 | $112.02 | $114.86 | $111.51 | $114.10 | $114.10 | 722,041 |
| 2021-04-21 | $110.11 | $113.00 | $109.60 | $112.94 | $112.94 | 782,800 |
| 2021-04-20 | $109.94 | $111.27 | $106.58 | $110.78 | $110.78 | 1,038,693 |
| 2021-04-19 | $110.26 | $113.00 | $109.02 | $113.00 | $113.00 | 1,790,556 |
| 2021-04-16 | $108.38 | $109.29 | $104.40 | $109.29 | $109.29 | 1,585,092 |
| 2021-04-15 | $105.96 | $108.44 | $102.81 | $104.05 | $104.05 | 1,665,927 |
| 2021-04-14 | $100.00 | $104.49 | $99.91 | $102.61 | $102.61 | 1,503,729 |
| 2021-04-13 | $95.00 | $97.31 | $93.80 | $95.65 | $95.65 | 1,039,688 |
| 2021-04-12 | $92.85 | $93.00 | $90.02 | $92.15 | $92.15 | 996,848 |
| 2021-04-09 | $90.01 | $92.42 | $86.65 | $87.92 | $87.92 | 809,639 |
| 2021-04-08 | $89.87 | $90.54 | $88.62 | $89.42 | $89.42 | 471,611 |
| 2021-04-07 | $91.58 | $92.40 | $88.61 | $89.37 | $89.37 | 686,354 |
| 2021-04-06 | $92.48 | $93.08 | $90.82 | $92.54 | $92.54 | 371,266 |
| 2021-04-05 | $90.51 | $93.39 | $89.59 | $92.58 | $92.58 | 318,485 |
| 2021-04-01 | $91.89 | $93.89 | $90.68 | $91.19 | $91.19 | 602,580 |
| 2021-03-31 | $90.17 | $92.88 | $90.15 | $91.46 | $91.46 | 486,925 |
| 2021-03-30 | $84.50 | $88.78 | $83.58 | $88.76 | $88.76 | 503,853 |
| 2021-03-29 | $87.22 | $87.99 | $84.69 | $86.59 | $86.59 | 523,617 |
| 2021-03-26 | $87.82 | $87.82 | $82.56 | $86.09 | $86.09 | 754,383 |
| 2021-03-25 | $85.10 | $86.90 | $81.80 | $84.72 | $84.72 | 773,318 |
| 2021-03-24 | $89.13 | $90.20 | $83.65 | $83.65 | $83.65 | 646,240 |
| 2021-03-23 | $94.00 | $94.93 | $88.02 | $88.30 | $88.30 | 710,326 |
| 2021-03-22 | $95.49 | $96.88 | $93.65 | $94.29 | $94.29 | 2,078,935 |
| 2021-03-19 | $90.11 | $96.11 | $90.00 | $95.64 | $95.64 | 1,291,640 |
| 2021-03-18 | $90.80 | $92.90 | $88.51 | $89.52 | $89.52 | 696,702 |
| 2021-03-17 | $91.08 | $94.32 | $88.23 | $94.29 | $94.29 | 769,316 |
| 2021-03-16 | $94.00 | $94.09 | $91.65 | $93.61 | $93.61 | 1,001,443 |
| 2021-03-15 | $88.88 | $90.30 | $86.64 | $89.86 | $89.86 | 890,721 |
| 2021-03-12 | $84.40 | $88.26 | $83.03 | $87.79 | $87.79 | 668,174 |
| 2021-03-11 | $86.61 | $89.90 | $83.01 | $86.60 | $86.60 | 1,185,288 |
| 2021-03-10 | $88.99 | $91.24 | $83.23 | $85.68 | $85.68 | 864,220 |
| 2021-03-09 | $81.01 | $85.90 | $81.01 | $84.80 | $84.80 | 714,801 |
| 2021-03-08 | $81.34 | $85.35 | $79.02 | $79.79 | $79.79 | 964,431 |
| 2021-03-05 | $83.00 | $83.38 | $76.64 | $82.69 | $82.69 | 1,272,868 |
| 2021-03-04 | $87.01 | $87.20 | $79.60 | $81.33 | $81.33 | 1,310,069 |
| 2021-03-03 | $93.27 | $93.47 | $82.94 | $83.56 | $83.56 | 1,137,934 |
| 2021-03-02 | $95.91 | $96.73 | $91.55 | $92.84 | $92.84 | 598,584 |
| 2021-03-01 | $95.50 | $97.00 | $94.98 | $96.18 | $96.18 | 741,825 |
| 2021-02-26 | $94.79 | $96.71 | $92.01 | $94.30 | $94.30 | 514,315 |
| 2021-02-25 | $99.83 | $100.20 | $91.13 | $92.97 | $92.97 | 1,175,225 |
| 2021-02-24 | $102.20 | $103.41 | $98.11 | $98.17 | $98.17 | 843,110 |
| 2021-02-23 | $100.05 | $101.41 | $92.02 | $100.10 | $100.10 | 745,691 |
| 2021-02-22 | $104.85 | $106.24 | $102.35 | $102.95 | $102.95 | 744,800 |
| 2021-02-19 | $109.10 | $110.12 | $103.60 | $104.25 | $104.25 | 968,317 |
| 2021-02-18 | $110.42 | $110.62 | $102.20 | $106.26 | $106.26 | 686,147 |
| 2021-02-17 | $111.12 | $111.75 | $105.51 | $110.00 | $110.00 | 846,363 |
| 2021-02-16 | $118.10 | $119.21 | $111.08 | $113.00 | $113.00 | 1,226,696 |
| 2021-02-12 | $119.68 | $120.99 | $114.75 | $116.96 | $116.96 | 841,927 |
| 2021-02-11 | $117.20 | $117.92 | $112.04 | $114.58 | $114.58 | 619,172 |
| 2021-02-10 | $121.63 | $122.00 | $115.00 | $115.98 | $115.98 | 801,146 |
| 2021-02-09 | $117.20 | $121.00 | $109.73 | $114.33 | $114.33 | 1,490,463 |
| 2021-02-08 | $127.17 | $133.00 | $123.50 | $126.29 | $126.29 | 1,379,835 |
| 2021-02-05 | $115.99 | $120.73 | $115.10 | $120.43 | $120.43 | 1,043,619 |
| 2021-02-04 | $108.66 | $113.10 | $107.11 | $109.99 | $109.99 | 1,070,924 |
| 2021-02-03 | $105.54 | $108.45 | $102.00 | $105.25 | $105.25 | 1,323,329 |
| 2021-02-02 | $99.50 | $100.38 | $96.00 | $98.70 | $98.70 | 839,682 |
| 2021-02-01 | $99.25 | $101.50 | $93.75 | $94.55 | $94.55 | 1,818,558 |
| 2021-01-29 | $92.00 | $92.00 | $86.65 | $89.29 | $89.29 | 1,580,684 |
| 2021-01-28 | $84.89 | $88.47 | $84.00 | $84.53 | $84.53 | 3,015,268 |
| 2021-01-27 | $96.33 | $101.37 | $92.88 | $94.49 | $94.49 | 614,244 |
| 2021-01-26 | $102.00 | $104.00 | $98.50 | $98.73 | $98.73 | 478,070 |
| 2021-01-25 | $103.93 | $105.88 | $101.00 | $104.50 | $104.50 | 337,519 |
| 2021-01-22 | $100.05 | $103.25 | $99.82 | $102.69 | $102.69 | 230,420 |
| 2021-01-21 | $102.00 | $103.17 | $98.60 | $101.07 | $101.07 | 282,020 |
| 2021-01-20 | $103.40 | $104.17 | $98.98 | $101.05 | $101.05 | 339,468 |
| 2021-01-19 | $101.00 | $106.72 | $100.51 | $103.23 | $103.23 | 403,603 |
| 2021-01-15 | $100.45 | $103.60 | $98.27 | $100.35 | $100.35 | 402,099 |
| 2021-01-14 | $99.48 | $101.79 | $98.49 | $100.59 | $100.59 | 257,267 |
| 2021-01-13 | $99.29 | $100.98 | $96.75 | $98.25 | $98.25 | 263,172 |
| 2021-01-12 | $103.95 | $104.50 | $97.65 | $101.80 | $101.80 | 340,389 |
| 2021-01-11 | $103.41 | $103.84 | $99.00 | $103.25 | $103.25 | 418,071 |
| 2021-01-08 | $107.71 | $109.17 | $102.02 | $107.62 | $107.62 | 656,331 |
| 2021-01-07 | $102.00 | $104.30 | $96.12 | $101.19 | $101.19 | 1,364,282 |
| 2021-01-06 | $85.80 | $90.00 | $85.57 | $86.85 | $86.85 | 317,986 |
| 2021-01-05 | $85.01 | $87.50 | $85.01 | $86.00 | $86.00 | 259,850 |
| 2021-01-04 | $83.02 | $87.55 | $82.80 | $85.10 | $85.10 | 383,713 |
| 2020-12-31 | $81.50 | $83.08 | $79.10 | $81.07 | $81.07 | 344,383 |
| 2020-12-30 | $90.21 | $90.21 | $80.91 | $81.76 | $81.76 | 439,778 |
| 2020-12-29 | $81.10 | $86.70 | $80.05 | $84.87 | $84.87 | 878,163 |
| 2020-12-28 | $91.12 | $93.60 | $87.50 | $87.88 | $87.88 | 786,614 |
| 2020-12-24 | $102.81 | $103.71 | $100.00 | $101.73 | $101.73 | 145,110 |
| 2020-12-23 | $103.25 | $104.70 | $97.50 | $101.14 | $101.14 | 531,124 |
| 2020-12-22 | $112.40 | $113.64 | $104.48 | $108.84 | $108.84 | 435,347 |
| 2020-12-21 | $109.00 | $113.94 | $107.51 | $111.30 | $111.30 | 390,099 |
| 2020-12-18 | $108.72 | $110.04 | $103.00 | $104.33 | $104.33 | 420,834 |
| 2020-12-17 | $105.36 | $113.00 | $103.49 | $111.28 | $111.28 | 990,485 |
| 2020-12-16 | $120.04 | $121.45 | $111.02 | $116.22 | $116.22 | 554,319 |
| 2020-12-15 | $122.54 | $126.71 | $118.22 | $121.38 | $121.38 | 461,651 |
| 2020-12-14 | $126.35 | $129.44 | $118.65 | $121.06 | $121.06 | 730,440 |
| 2020-12-11 | $119.43 | $121.82 | $115.00 | $118.08 | $118.08 | 830,320 |
| 2020-12-10 | $126.61 | $133.00 | $123.01 | $128.95 | $128.95 | 1,069,163 |
| 2020-12-09 | $139.15 | $151.80 | $116.92 | $136.27 | $136.27 | 2,717,910 |
| 2020-12-08 | $119.40 | $131.90 | $118.74 | $130.05 | $130.05 | 1,212,429 |
| 2020-12-07 | $108.93 | $118.32 | $108.46 | $114.33 | $114.33 | 880,989 |
| 2020-12-04 | $101.97 | $106.68 | $101.10 | $106.15 | $106.15 | 497,856 |
| 2020-12-03 | $101.99 | $103.80 | $101.00 | $102.50 | $102.50 | 318,173 |
| 2020-12-02 | $97.00 | $103.41 | $96.90 | $102.66 | $102.66 | 514,498 |
| 2020-12-01 | $99.54 | $105.00 | $93.02 | $97.13 | $97.13 | 1,245,475 |
| 2020-11-30 | $90.94 | $106.50 | $90.94 | $105.17 | $105.17 | 1,566,330 |
| 2020-11-27 | $84.65 | $86.00 | $83.00 | $86.00 | $86.00 | 461,688 |
| 2020-11-25 | $82.02 | $82.02 | $79.21 | $81.79 | $81.79 | 307,302 |
| 2020-11-24 | $82.38 | $84.95 | $76.29 | $82.10 | $82.10 | 629,769 |
| 2020-11-23 | $82.73 | $85.06 | $81.70 | $85.06 | $85.06 | 577,870 |
| 2020-11-20 | $77.81 | $79.93 | $76.71 | $79.69 | $79.69 | 391,511 |
| 2020-11-19 | $75.62 | $75.95 | $73.51 | $75.20 | $75.20 | 281,399 |
| 2020-11-18 | $76.39 | $77.75 | $72.22 | $74.64 | $74.64 | 421,701 |
| 2020-11-17 | $71.51 | $77.80 | $70.16 | $76.49 | $76.49 | 1,161,727 |
| 2020-11-16 | $79.20 | $85.68 | $77.52 | $85.68 | $85.68 | 1,394,349 |
| 2020-11-13 | $72.30 | $75.20 | $71.14 | $75.20 | $75.20 | 752,552 |
| 2020-11-12 | $64.80 | $71.97 | $64.67 | $69.69 | $69.69 | 1,266,514 |
| 2020-11-11 | $61.00 | $61.94 | $58.51 | $61.94 | $61.94 | 518,737 |
| 2020-11-10 | $59.75 | $61.30 | $56.11 | $61.30 | $61.30 | 929,564 |
| 2020-11-09 | $54.00 | $55.50 | $51.43 | $54.66 | $54.66 | 659,428 |
| 2020-11-06 | $51.13 | $51.40 | $50.21 | $50.48 | $50.48 | 198,813 |
| 2020-11-05 | $50.30 | $50.97 | $48.58 | $50.15 | $50.15 | 435,485 |
| 2020-11-04 | $48.13 | $49.50 | $48.05 | $48.88 | $48.88 | 207,313 |
| 2020-11-03 | $48.41 | $49.00 | $47.50 | $48.58 | $48.58 | 427,090 |
| 2020-11-02 | $50.00 | $51.00 | $46.50 | $47.08 | $47.08 | 621,055 |
| 2020-10-30 | $50.05 | $50.35 | $47.79 | $48.78 | $48.78 | 272,083 |
| 2020-10-29 | $48.99 | $50.59 | $48.33 | $49.60 | $49.60 | 300,893 |
| 2020-10-28 | $47.47 | $48.46 | $46.12 | $46.76 | $46.76 | 272,944 |
| 2020-10-27 | $49.11 | $50.40 | $48.92 | $49.89 | $49.89 | 243,497 |
| 2020-10-26 | $50.80 | $51.30 | $47.00 | $48.66 | $48.66 | 529,172 |
| 2020-10-23 | $51.88 | $52.89 | $49.50 | $50.03 | $50.03 | 688,768 |
| 2020-10-22 | $49.56 | $50.50 | $47.88 | $49.07 | $49.07 | 365,435 |
| 2020-10-21 | $52.34 | $53.13 | $48.11 | $49.13 | $49.13 | 456,554 |
| 2020-10-20 | $52.90 | $53.59 | $52.20 | $52.87 | $52.87 | 211,374 |
| 2020-10-19 | $53.80 | $54.80 | $52.25 | $53.50 | $53.50 | 304,587 |
| 2020-10-16 | $53.25 | $53.65 | $51.10 | $52.44 | $52.44 | 220,463 |
| 2020-10-15 | $51.50 | $53.19 | $51.31 | $52.00 | $52.00 | 246,779 |
| 2020-10-14 | $54.23 | $55.40 | $53.50 | $53.92 | $53.92 | 213,807 |
| 2020-10-13 | $53.51 | $55.35 | $53.50 | $54.39 | $54.39 | 279,225 |
| 2020-10-12 | $54.77 | $55.72 | $53.60 | $54.44 | $54.44 | 350,036 |
| 2020-10-09 | $55.71 | $56.29 | $52.92 | $54.20 | $54.20 | 385,736 |
| 2020-10-08 | $56.57 | $56.70 | $55.05 | $55.42 | $55.42 | 326,474 |
| 2020-10-07 | $53.76 | $56.54 | $52.52 | $56.46 | $56.46 | 576,502 |
| 2020-10-06 | $52.55 | $55.10 | $52.10 | $53.96 | $53.96 | 810,915 |
| 2020-10-05 | $48.70 | $50.60 | $48.46 | $50.50 | $50.50 | 554,458 |
| 2020-10-02 | $47.01 | $47.88 | $46.42 | $47.49 | $47.49 | 431,942 |
| 2020-10-01 | $48.48 | $48.70 | $46.76 | $47.09 | $47.09 | 550,097 |
| 2020-09-30 | $49.00 | $49.83 | $46.40 | $46.55 | $46.55 | 823,213 |
| 2020-09-29 | $46.26 | $46.90 | $45.01 | $45.68 | $45.68 | 327,661 |
| 2020-09-28 | $44.45 | $48.00 | $44.45 | $45.76 | $45.76 | 455,273 |
| 2020-09-25 | $44.20 | $45.80 | $43.30 | $44.05 | $44.05 | 484,675 |
| 2020-09-24 | $45.14 | $45.80 | $43.00 | $43.80 | $43.80 | 619,533 |
| 2020-09-23 | $49.81 | $50.42 | $47.21 | $47.63 | $47.63 | 384,953 |
| 2020-09-22 | $50.25 | $50.56 | $49.79 | $50.00 | $50.00 | 223,890 |
| 2020-09-21 | $50.00 | $50.14 | $48.01 | $50.08 | $50.08 | 332,296 |
| 2020-09-18 | $52.13 | $53.28 | $51.66 | $52.09 | $52.09 | 471,019 |
| 2020-09-17 | $52.75 | $53.13 | $51.62 | $52.90 | $52.90 | 333,064 |
| 2020-09-16 | $53.94 | $54.60 | $53.20 | $53.98 | $53.98 | 421,420 |
| 2020-09-15 | $54.35 | $54.40 | $52.68 | $53.86 | $53.86 | 415,171 |
| 2020-09-14 | $53.33 | $54.82 | $52.70 | $53.13 | $53.13 | 630,240 |
| 2020-09-11 | $54.96 | $55.38 | $51.25 | $52.68 | $52.68 | 726,144 |
| 2020-09-10 | $55.58 | $56.55 | $54.02 | $54.74 | $54.74 | 851,638 |
| 2020-09-09 | $58.20 | $58.50 | $55.10 | $55.21 | $55.21 | 916,382 |
| 2020-09-08 | $60.50 | $60.50 | $56.52 | $56.91 | $56.91 | 1,412,008 |
| 2020-09-04 | $60.25 | $64.18 | $57.05 | $63.45 | $63.45 | 1,862,241 |
| 2020-09-03 | $58.99 | $59.00 | $56.10 | $56.92 | $56.92 | 904,539 |
| 2020-09-02 | $59.60 | $59.76 | $55.12 | $58.46 | $58.46 | 1,656,251 |
| 2020-09-01 | $56.81 | $57.44 | $54.14 | $56.85 | $56.85 | 1,123,401 |
| 2020-08-31 | $60.63 | $60.75 | $55.08 | $55.08 | $55.08 | 1,227,637 |
| 2020-08-28 | $58.00 | $60.44 | $56.85 | $59.15 | $59.15 | 990,943 |
| 2020-08-27 | $59.50 | $59.90 | $56.00 | $57.71 | $57.71 | 982,910 |
| 2020-08-26 | $61.35 | $62.30 | $58.75 | $59.50 | $59.50 | 1,005,169 |
| 2020-08-25 | $60.66 | $63.41 | $59.22 | $63.25 | $63.25 | 819,684 |
| 2020-08-24 | $68.97 | $69.00 | $59.10 | $62.65 | $62.65 | 1,985,412 |
| 2020-08-21 | $66.91 | $69.74 | $63.36 | $67.20 | $67.20 | 2,625,442 |
| 2020-08-20 | $63.00 | $66.89 | $60.70 | $66.00 | $66.00 | 7,037,592 |
| 2020-08-19 | $67.71 | $67.99 | $55.05 | $56.90 | $56.90 | 5,240,464 |
| 2020-08-18 | $72.42 | $73.05 | $65.09 | $65.70 | $65.70 | 4,106,050 |
| 2020-08-17 | $84.40 | $85.00 | $67.12 | $77.20 | $77.20 | 14,132,035 |
| 2020-08-14 | $44.00 | $56.00 | $36.15 | $55.90 | $55.90 | 23,677,714 |
CureVac N.V. (CVAC) News Headlines
.jpg)
.jpg)
Stocks making the biggest premarket moves: Boeing, Oracle, GameStop, Voyager Technologies and more
These are some of the stocks posting the largest moves in premarket trading.
cnbc.com June 12, 2025
Recent CureVac N.V. (CVAC) News
.jpg)
.jpg)
.jpg)
Similar Companies to CureVac N.V. (CVAC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |