PMV Pharmaceuticals Inc (PMVP) Exchange: NASDAQ
Data as of May 2, 2025
$1.00 ($0.00) -0.34%
PMV Pharmaceuticals Inc - Daily Information
Click for more stock information on PMV Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.01 |
| Previous Close | $1.00 |
| High | $1.04 |
| Low | $0.98 |
| Adjusted Open | $1.01 |
| Previous Adjusted Close | $1.00 |
| Adjusted High | $1.04 |
| Adjusted Low | $0.98 |
About PMV Pharmaceuticals Inc (PMVP)
PMV Pharmaceuticals Inc
Invest in PMV Pharmaceuticals Inc (PMVP)
Historical Stock Data for PMV Pharmaceuticals Inc (PMVP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $1.01 | $1.04 | $0.98 | $1.00 | $1.00 | 73,999 |
| 2025-05-01 | $1.01 | $1.02 | $0.98 | $1.00 | $1.00 | 271,116 |
| 2025-04-30 | $1.00 | $1.03 | $0.99 | $0.99 | $0.99 | 149,057 |
| 2025-04-29 | $1.00 | $1.04 | $0.99 | $1.00 | $1.00 | 47,232 |
| 2025-04-28 | $1.05 | $1.06 | $1.00 | $1.00 | $1.00 | 81,536 |
| 2025-04-25 | $1.06 | $1.08 | $1.04 | $1.04 | $1.04 | 54,559 |
| 2025-04-24 | $1.08 | $1.09 | $1.04 | $1.08 | $1.08 | 68,287 |
| 2025-04-23 | $1.10 | $1.12 | $1.06 | $1.07 | $1.07 | 109,407 |
| 2025-04-22 | $1.12 | $1.14 | $1.08 | $1.08 | $1.08 | 105,663 |
| 2025-04-21 | $1.02 | $1.13 | $0.97 | $1.10 | $1.10 | 148,101 |
| 2025-04-17 | $0.99 | $1.04 | $0.95 | $1.02 | $1.02 | 89,401 |
| 2025-04-16 | $1.02 | $1.02 | $0.96 | $1.00 | $1.00 | 46,383 |
| 2025-04-15 | $0.97 | $1.05 | $0.95 | $1.04 | $1.04 | 66,981 |
| 2025-04-14 | $0.94 | $1.01 | $0.86 | $0.95 | $0.95 | 257,145 |
| 2025-04-11 | $0.86 | $0.92 | $0.83 | $0.87 | $0.87 | 124,022 |
| 2025-04-10 | $0.93 | $0.95 | $0.86 | $0.87 | $0.87 | 67,682 |
| 2025-04-09 | $0.85 | $0.98 | $0.83 | $0.94 | $0.94 | 467,791 |
| 2025-04-08 | $0.97 | $0.98 | $0.83 | $0.90 | $0.90 | 191,099 |
| 2025-04-07 | $0.97 | $0.98 | $0.82 | $0.96 | $0.96 | 129,701 |
| 2025-04-04 | $0.97 | $1.00 | $0.91 | $1.00 | $1.00 | 184,656 |
| 2025-04-03 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 105,975 |
| 2025-04-02 | $1.01 | $1.10 | $1.00 | $1.00 | $1.00 | 88,831 |
| 2025-04-01 | $1.09 | $1.10 | $0.96 | $1.01 | $1.01 | 159,978 |
| 2025-03-31 | $1.14 | $1.18 | $1.02 | $1.09 | $1.09 | 196,704 |
| 2025-03-28 | $1.13 | $1.15 | $1.11 | $1.11 | $1.11 | 36,620 |
| 2025-03-27 | $1.14 | $1.16 | $1.11 | $1.15 | $1.15 | 36,985 |
| 2025-03-26 | $1.20 | $1.20 | $1.12 | $1.16 | $1.16 | 95,156 |
| 2025-03-25 | $1.22 | $1.25 | $1.16 | $1.21 | $1.21 | 117,576 |
| 2025-03-24 | $1.26 | $1.28 | $1.22 | $1.24 | $1.24 | 223,424 |
| 2025-03-21 | $1.24 | $1.30 | $1.21 | $1.27 | $1.27 | 51,786 |
| 2025-03-20 | $1.26 | $1.28 | $1.24 | $1.26 | $1.26 | 39,046 |
| 2025-03-19 | $1.29 | $1.29 | $1.24 | $1.28 | $1.28 | 19,348 |
| 2025-03-18 | $1.26 | $1.30 | $1.22 | $1.27 | $1.27 | 65,112 |
| 2025-03-17 | $1.25 | $1.28 | $1.23 | $1.26 | $1.26 | 89,166 |
| 2025-03-14 | $1.26 | $1.28 | $1.25 | $1.26 | $1.26 | 82,407 |
| 2025-03-13 | $1.25 | $1.27 | $1.23 | $1.24 | $1.24 | 41,035 |
| 2025-03-12 | $1.24 | $1.27 | $1.20 | $1.26 | $1.26 | 35,174 |
| 2025-03-11 | $1.21 | $1.26 | $1.20 | $1.25 | $1.25 | 71,848 |
| 2025-03-10 | $1.26 | $1.26 | $1.20 | $1.22 | $1.22 | 26,975 |
| 2025-03-07 | $1.26 | $1.28 | $1.20 | $1.23 | $1.23 | 258,412 |
| 2025-03-06 | $1.35 | $1.35 | $1.23 | $1.23 | $1.23 | 330,797 |
| 2025-03-05 | $1.32 | $1.40 | $1.31 | $1.37 | $1.37 | 80,601 |
| 2025-03-04 | $1.32 | $1.32 | $1.23 | $1.29 | $1.29 | 207,701 |
| 2025-03-03 | $1.36 | $1.43 | $1.30 | $1.32 | $1.32 | 207,348 |
| 2025-02-28 | $1.40 | $1.42 | $1.37 | $1.37 | $1.37 | 73,269 |
| 2025-02-27 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 90,698 |
| 2025-02-26 | $1.41 | $1.44 | $1.40 | $1.43 | $1.43 | 87,906 |
| 2025-02-25 | $1.45 | $1.45 | $1.39 | $1.43 | $1.43 | 113,920 |
| 2025-02-24 | $1.44 | $1.44 | $1.40 | $1.43 | $1.43 | 92,492 |
| 2025-02-21 | $1.41 | $1.43 | $1.41 | $1.41 | $1.41 | 129,141 |
| 2025-02-20 | $1.44 | $1.44 | $1.42 | $1.42 | $1.42 | 91,724 |
| 2025-02-19 | $1.36 | $1.47 | $1.36 | $1.44 | $1.44 | 512,261 |
| 2025-02-18 | $1.38 | $1.39 | $1.37 | $1.37 | $1.37 | 94,383 |
| 2025-02-14 | $1.43 | $1.44 | $1.37 | $1.39 | $1.39 | 64,988 |
| 2025-02-13 | $1.37 | $1.43 | $1.36 | $1.42 | $1.42 | 72,196 |
| 2025-02-12 | $1.40 | $1.40 | $1.35 | $1.36 | $1.36 | 97,588 |
| 2025-02-11 | $1.41 | $1.41 | $1.38 | $1.40 | $1.40 | 61,649 |
| 2025-02-10 | $1.44 | $1.44 | $1.40 | $1.43 | $1.43 | 127,892 |
| 2025-02-07 | $1.44 | $1.44 | $1.42 | $1.44 | $1.44 | 138,418 |
| 2025-02-06 | $1.45 | $1.45 | $1.40 | $1.43 | $1.43 | 35,273 |
| 2025-02-05 | $1.44 | $1.45 | $1.40 | $1.44 | $1.44 | 67,603 |
| 2025-02-04 | $1.44 | $1.44 | $1.41 | $1.44 | $1.44 | 56,671 |
| 2025-02-03 | $1.42 | $1.44 | $1.37 | $1.44 | $1.44 | 127,796 |
| 2025-01-31 | $1.45 | $1.45 | $1.42 | $1.42 | $1.42 | 53,355 |
| 2025-01-30 | $1.44 | $1.46 | $1.42 | $1.44 | $1.44 | 72,454 |
| 2025-01-29 | $1.42 | $1.44 | $1.40 | $1.43 | $1.43 | 77,921 |
| 2025-01-28 | $1.44 | $1.44 | $1.40 | $1.41 | $1.41 | 67,716 |
| 2025-01-27 | $1.36 | $1.44 | $1.36 | $1.43 | $1.43 | 182,581 |
| 2025-01-24 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 42,172 |
| 2025-01-23 | $1.33 | $1.39 | $1.33 | $1.39 | $1.39 | 66,345 |
| 2025-01-22 | $1.35 | $1.38 | $1.32 | $1.32 | $1.32 | 773,549 |
| 2025-01-21 | $1.36 | $1.37 | $1.32 | $1.35 | $1.35 | 98,160 |
| 2025-01-17 | $1.40 | $1.40 | $1.36 | $1.37 | $1.37 | 59,196 |
| 2025-01-16 | $1.40 | $1.40 | $1.33 | $1.37 | $1.37 | 142,869 |
| 2025-01-15 | $1.36 | $1.42 | $1.32 | $1.39 | $1.39 | 195,941 |
| 2025-01-14 | $1.40 | $1.50 | $1.35 | $1.35 | $1.35 | 189,609 |
| 2025-01-13 | $1.45 | $1.45 | $1.39 | $1.39 | $1.39 | 270,706 |
| 2025-01-10 | $1.50 | $1.50 | $1.42 | $1.46 | $1.46 | 438,988 |
| 2025-01-08 | $1.53 | $1.54 | $1.50 | $1.51 | $1.51 | 160,551 |
| 2025-01-07 | $1.57 | $1.58 | $1.53 | $1.54 | $1.54 | 72,764 |
| 2025-01-06 | $1.59 | $1.59 | $1.56 | $1.57 | $1.57 | 70,843 |
| 2025-01-03 | $1.53 | $1.62 | $1.53 | $1.55 | $1.55 | 161,775 |
| 2025-01-02 | $1.53 | $1.56 | $1.50 | $1.53 | $1.53 | 80,915 |
| 2024-12-31 | $1.51 | $1.51 | $1.46 | $1.51 | $1.51 | 201,703 |
| 2024-12-30 | $1.51 | $1.51 | $1.46 | $1.49 | $1.49 | 121,979 |
| 2024-12-27 | $1.51 | $1.52 | $1.46 | $1.50 | $1.50 | 86,177 |
| 2024-12-26 | $1.49 | $1.51 | $1.47 | $1.51 | $1.51 | 71,561 |
| 2024-12-24 | $1.50 | $1.52 | $1.44 | $1.47 | $1.47 | 149,760 |
| 2024-12-23 | $1.51 | $1.52 | $1.42 | $1.51 | $1.51 | 146,130 |
| 2024-12-20 | $1.51 | $1.51 | $1.46 | $1.50 | $1.50 | 233,730 |
| 2024-12-19 | $1.49 | $1.51 | $1.46 | $1.50 | $1.50 | 210,688 |
| 2024-12-18 | $1.50 | $1.52 | $1.42 | $1.49 | $1.49 | 435,952 |
| 2024-12-17 | $1.55 | $1.57 | $1.51 | $1.52 | $1.52 | 120,316 |
| 2024-12-16 | $1.61 | $1.61 | $1.56 | $1.56 | $1.56 | 142,603 |
| 2024-12-13 | $1.57 | $1.61 | $1.57 | $1.58 | $1.58 | 122,097 |
| 2024-12-12 | $1.58 | $1.65 | $1.57 | $1.58 | $1.58 | 226,465 |
| 2024-12-11 | $1.61 | $1.61 | $1.57 | $1.57 | $1.57 | 104,212 |
| 2024-12-10 | $1.59 | $1.66 | $1.59 | $1.60 | $1.60 | 179,916 |
| 2024-12-09 | $1.59 | $1.62 | $1.59 | $1.59 | $1.59 | 134,808 |
| 2024-12-06 | $1.60 | $1.64 | $1.55 | $1.59 | $1.59 | 1,304,158 |
| 2024-12-05 | $1.68 | $1.68 | $1.58 | $1.59 | $1.59 | 209,820 |
| 2024-12-04 | $1.62 | $1.68 | $1.60 | $1.68 | $1.68 | 157,977 |
| 2024-12-03 | $1.69 | $1.69 | $1.58 | $1.61 | $1.61 | 208,782 |
| 2024-12-02 | $1.65 | $1.69 | $1.65 | $1.69 | $1.69 | 111,614 |
| 2024-11-29 | $1.59 | $1.67 | $1.59 | $1.62 | $1.62 | 81,924 |
| 2024-11-27 | $1.59 | $1.64 | $1.59 | $1.60 | $1.60 | 121,603 |
| 2024-11-26 | $1.58 | $1.63 | $1.58 | $1.59 | $1.59 | 75,453 |
| 2024-11-25 | $1.62 | $1.68 | $1.58 | $1.59 | $1.59 | 287,734 |
| 2024-11-22 | $1.61 | $1.63 | $1.57 | $1.61 | $1.61 | 129,335 |
| 2024-11-21 | $1.56 | $1.65 | $1.56 | $1.61 | $1.61 | 80,858 |
| 2024-11-20 | $1.58 | $1.59 | $1.54 | $1.57 | $1.57 | 108,185 |
| 2024-11-19 | $1.56 | $1.60 | $1.55 | $1.59 | $1.59 | 59,788 |
| 2024-11-18 | $1.66 | $1.66 | $1.56 | $1.56 | $1.56 | 101,741 |
| 2024-11-15 | $1.75 | $1.75 | $1.60 | $1.61 | $1.61 | 111,800 |
| 2024-11-14 | $1.67 | $1.69 | $1.59 | $1.60 | $1.60 | 423,951 |
| 2024-11-13 | $1.68 | $1.70 | $1.65 | $1.65 | $1.65 | 62,603 |
| 2024-11-12 | $1.64 | $1.71 | $1.63 | $1.67 | $1.67 | 285,622 |
| 2024-11-11 | $1.75 | $1.80 | $1.73 | $1.75 | $1.75 | 127,141 |
| 2024-11-08 | $1.82 | $1.82 | $1.74 | $1.74 | $1.74 | 353,638 |
| 2024-11-07 | $1.66 | $1.79 | $1.65 | $1.78 | $1.78 | 591,065 |
| 2024-11-06 | $1.68 | $1.68 | $1.63 | $1.66 | $1.66 | 85,098 |
| 2024-11-05 | $1.63 | $1.66 | $1.62 | $1.65 | $1.65 | 91,310 |
| 2024-11-04 | $1.63 | $1.66 | $1.61 | $1.64 | $1.64 | 72,838 |
| 2024-11-01 | $1.62 | $1.64 | $1.62 | $1.63 | $1.63 | 19,244 |
| 2024-10-31 | $1.59 | $1.64 | $1.59 | $1.63 | $1.63 | 267,564 |
| 2024-10-30 | $1.63 | $1.66 | $1.59 | $1.59 | $1.59 | 312,730 |
| 2024-10-29 | $1.65 | $1.68 | $1.63 | $1.65 | $1.65 | 90,221 |
| 2024-10-28 | $1.67 | $1.69 | $1.66 | $1.66 | $1.66 | 91,751 |
| 2024-10-25 | $1.66 | $1.68 | $1.64 | $1.66 | $1.66 | 108,337 |
| 2024-10-24 | $1.63 | $1.71 | $1.63 | $1.66 | $1.66 | 135,263 |
| 2024-10-23 | $1.70 | $1.82 | $1.55 | $1.60 | $1.60 | 505,792 |
| 2024-10-22 | $1.60 | $1.76 | $1.59 | $1.71 | $1.71 | 368,232 |
| 2024-10-21 | $1.58 | $1.62 | $1.58 | $1.59 | $1.59 | 79,605 |
| 2024-10-18 | $1.60 | $1.60 | $1.58 | $1.58 | $1.58 | 46,573 |
| 2024-10-17 | $1.61 | $1.62 | $1.57 | $1.60 | $1.60 | 162,069 |
| 2024-10-16 | $1.52 | $1.63 | $1.52 | $1.60 | $1.60 | 357,179 |
| 2024-10-15 | $1.49 | $1.53 | $1.49 | $1.49 | $1.49 | 418,278 |
| 2024-10-14 | $1.50 | $1.51 | $1.48 | $1.50 | $1.50 | 75,699 |
| 2024-10-11 | $1.50 | $1.52 | $1.49 | $1.49 | $1.49 | 80,645 |
| 2024-10-10 | $1.52 | $1.52 | $1.47 | $1.51 | $1.51 | 213,500 |
| 2024-10-09 | $1.52 | $1.52 | $1.46 | $1.49 | $1.49 | 212,622 |
| 2024-10-08 | $1.49 | $1.51 | $1.47 | $1.49 | $1.49 | 201,046 |
| 2024-10-07 | $1.52 | $1.53 | $1.49 | $1.50 | $1.50 | 76,034 |
| 2024-10-04 | $1.48 | $1.53 | $1.45 | $1.53 | $1.53 | 267,851 |
| 2024-10-03 | $1.49 | $1.51 | $1.46 | $1.48 | $1.48 | 127,728 |
| 2024-10-02 | $1.50 | $1.51 | $1.48 | $1.49 | $1.49 | 88,366 |
| 2024-10-01 | $1.49 | $1.52 | $1.47 | $1.50 | $1.50 | 201,362 |
| 2024-09-30 | $1.54 | $1.55 | $1.46 | $1.49 | $1.49 | 396,937 |
| 2024-09-27 | $1.51 | $1.54 | $1.46 | $1.50 | $1.50 | 267,842 |
| 2024-09-26 | $1.48 | $1.51 | $1.47 | $1.49 | $1.49 | 111,575 |
| 2024-09-25 | $1.51 | $1.53 | $1.46 | $1.49 | $1.49 | 102,869 |
| 2024-09-24 | $1.48 | $1.53 | $1.47 | $1.49 | $1.49 | 311,075 |
| 2024-09-23 | $1.50 | $1.51 | $1.46 | $1.49 | $1.49 | 203,150 |
| 2024-09-20 | $1.52 | $1.55 | $1.48 | $1.50 | $1.50 | 360,992 |
| 2024-09-19 | $1.53 | $1.56 | $1.51 | $1.52 | $1.52 | 127,123 |
| 2024-09-18 | $1.52 | $1.58 | $1.49 | $1.51 | $1.51 | 213,154 |
| 2024-09-17 | $1.50 | $1.53 | $1.47 | $1.50 | $1.50 | 259,678 |
| 2024-09-16 | $1.53 | $1.54 | $1.49 | $1.50 | $1.50 | 67,237 |
| 2024-09-13 | $1.50 | $1.56 | $1.50 | $1.51 | $1.51 | 63,460 |
| 2024-09-12 | $1.49 | $1.54 | $1.47 | $1.49 | $1.49 | 125,392 |
| 2024-09-11 | $1.48 | $1.53 | $1.48 | $1.51 | $1.51 | 217,257 |
| 2024-09-10 | $1.53 | $1.53 | $1.47 | $1.49 | $1.49 | 260,668 |
| 2024-09-09 | $1.52 | $1.58 | $1.51 | $1.52 | $1.52 | 145,271 |
| 2024-09-06 | $1.53 | $1.56 | $1.49 | $1.50 | $1.50 | 110,162 |
| 2024-09-05 | $1.52 | $1.57 | $1.51 | $1.53 | $1.53 | 131,694 |
| 2024-09-04 | $1.57 | $1.63 | $1.51 | $1.51 | $1.51 | 86,370 |
| 2024-09-03 | $1.55 | $1.61 | $1.55 | $1.58 | $1.58 | 70,684 |
| 2024-08-30 | $1.62 | $1.63 | $1.57 | $1.57 | $1.57 | 134,695 |
| 2024-08-29 | $1.59 | $1.66 | $1.58 | $1.60 | $1.60 | 250,498 |
| 2024-08-28 | $1.57 | $1.60 | $1.55 | $1.59 | $1.59 | 111,865 |
| 2024-08-27 | $1.56 | $1.62 | $1.56 | $1.58 | $1.58 | 1,036,303 |
| 2024-08-26 | $1.57 | $1.60 | $1.55 | $1.60 | $1.60 | 362,800 |
| 2024-08-23 | $1.53 | $1.61 | $1.53 | $1.55 | $1.55 | 146,631 |
| 2024-08-22 | $1.59 | $1.61 | $1.52 | $1.53 | $1.53 | 74,111 |
| 2024-08-21 | $1.59 | $1.63 | $1.55 | $1.59 | $1.59 | 117,226 |
| 2024-08-20 | $1.58 | $1.62 | $1.58 | $1.61 | $1.61 | 150,756 |
| 2024-08-19 | $1.62 | $1.63 | $1.55 | $1.55 | $1.55 | 112,783 |
| 2024-08-16 | $1.57 | $1.65 | $1.57 | $1.61 | $1.61 | 286,095 |
| 2024-08-15 | $1.46 | $1.57 | $1.46 | $1.54 | $1.54 | 952,830 |
| 2024-08-14 | $1.48 | $1.49 | $1.43 | $1.45 | $1.45 | 99,533 |
| 2024-08-13 | $1.50 | $1.56 | $1.48 | $1.48 | $1.48 | 226,594 |
| 2024-08-12 | $1.43 | $1.51 | $1.40 | $1.49 | $1.49 | 247,332 |
| 2024-08-09 | $1.47 | $1.49 | $1.42 | $1.44 | $1.44 | 84,373 |
| 2024-08-08 | $1.49 | $1.52 | $1.46 | $1.46 | $1.46 | 131,044 |
| 2024-08-07 | $1.54 | $1.55 | $1.45 | $1.46 | $1.46 | 127,128 |
| 2024-08-06 | $1.46 | $1.54 | $1.46 | $1.51 | $1.51 | 209,858 |
| 2024-08-05 | $1.44 | $1.54 | $1.43 | $1.46 | $1.46 | 214,965 |
| 2024-08-02 | $1.55 | $1.59 | $1.48 | $1.48 | $1.48 | 318,071 |
| 2024-08-01 | $1.68 | $1.69 | $1.58 | $1.59 | $1.59 | 259,386 |
| 2024-07-31 | $1.67 | $1.75 | $1.65 | $1.66 | $1.66 | 174,494 |
| 2024-07-30 | $1.68 | $1.70 | $1.66 | $1.67 | $1.67 | 185,910 |
| 2024-07-29 | $1.68 | $1.72 | $1.64 | $1.67 | $1.67 | 121,664 |
| 2024-07-26 | $1.68 | $1.73 | $1.65 | $1.69 | $1.69 | 389,110 |
| 2024-07-25 | $1.63 | $1.70 | $1.63 | $1.65 | $1.65 | 198,171 |
| 2024-07-24 | $1.61 | $1.67 | $1.61 | $1.63 | $1.63 | 255,943 |
| 2024-07-23 | $1.57 | $1.63 | $1.55 | $1.61 | $1.61 | 126,575 |
| 2024-07-22 | $1.55 | $1.60 | $1.51 | $1.58 | $1.58 | 132,464 |
| 2024-07-19 | $1.57 | $1.59 | $1.52 | $1.56 | $1.56 | 166,458 |
| 2024-07-18 | $1.61 | $1.64 | $1.54 | $1.59 | $1.59 | 382,921 |
| 2024-07-17 | $1.65 | $1.72 | $1.60 | $1.61 | $1.61 | 244,512 |
| 2024-07-16 | $1.64 | $1.73 | $1.61 | $1.68 | $1.68 | 349,339 |
| 2024-07-15 | $1.63 | $1.67 | $1.59 | $1.63 | $1.63 | 280,186 |
| 2024-07-12 | $1.59 | $1.61 | $1.56 | $1.58 | $1.58 | 174,578 |
| 2024-07-11 | $1.49 | $1.57 | $1.49 | $1.56 | $1.56 | 273,738 |
| 2024-07-10 | $1.47 | $1.50 | $1.47 | $1.48 | $1.48 | 302,620 |
| 2024-07-09 | $1.49 | $1.50 | $1.45 | $1.47 | $1.47 | 188,722 |
| 2024-07-08 | $1.52 | $1.53 | $1.49 | $1.49 | $1.49 | 244,792 |
| 2024-07-05 | $1.56 | $1.56 | $1.48 | $1.50 | $1.50 | 386,846 |
| 2024-07-03 | $1.58 | $1.60 | $1.55 | $1.56 | $1.56 | 151,230 |
| 2024-07-02 | $1.57 | $1.65 | $1.56 | $1.57 | $1.57 | 361,052 |
| 2024-07-01 | $1.61 | $1.64 | $1.57 | $1.58 | $1.58 | 499,291 |
| 2024-06-28 | $1.68 | $1.70 | $1.57 | $1.62 | $1.62 | 5,877,576 |
| 2024-06-27 | $1.66 | $1.71 | $1.61 | $1.66 | $1.66 | 339,353 |
| 2024-06-26 | $1.68 | $1.71 | $1.62 | $1.66 | $1.66 | 314,294 |
| 2024-06-25 | $1.69 | $1.70 | $1.66 | $1.68 | $1.68 | 380,423 |
| 2024-06-24 | $1.61 | $1.69 | $1.61 | $1.69 | $1.69 | 317,560 |
| 2024-06-21 | $1.57 | $1.63 | $1.57 | $1.62 | $1.62 | 392,422 |
| 2024-06-20 | $1.61 | $1.64 | $1.56 | $1.58 | $1.58 | 442,877 |
| 2024-06-18 | $1.65 | $1.66 | $1.61 | $1.61 | $1.61 | 256,617 |
| 2024-06-17 | $1.66 | $1.68 | $1.60 | $1.65 | $1.65 | 216,265 |
| 2024-06-14 | $1.71 | $1.73 | $1.64 | $1.67 | $1.67 | 400,223 |
| 2024-06-13 | $1.78 | $1.78 | $1.68 | $1.74 | $1.74 | 515,398 |
| 2024-06-12 | $1.75 | $1.83 | $1.68 | $1.77 | $1.77 | 532,574 |
| 2024-06-11 | $1.70 | $1.73 | $1.68 | $1.73 | $1.73 | 273,342 |
| 2024-06-10 | $1.66 | $1.80 | $1.62 | $1.70 | $1.70 | 840,124 |
| 2024-06-07 | $1.63 | $1.70 | $1.61 | $1.66 | $1.66 | 348,948 |
| 2024-06-06 | $1.71 | $1.74 | $1.63 | $1.65 | $1.65 | 423,471 |
| 2024-06-05 | $1.72 | $1.73 | $1.66 | $1.73 | $1.73 | 213,855 |
| 2024-06-04 | $1.73 | $1.75 | $1.67 | $1.71 | $1.71 | 1,681,231 |
| 2024-06-03 | $1.83 | $1.85 | $1.71 | $1.73 | $1.73 | 360,434 |
| 2024-05-31 | $1.79 | $1.82 | $1.73 | $1.82 | $1.82 | 457,060 |
| 2024-05-30 | $1.83 | $1.83 | $1.72 | $1.79 | $1.79 | 321,896 |
| 2024-05-29 | $1.98 | $1.98 | $1.79 | $1.80 | $1.80 | 302,592 |
| 2024-05-28 | $2.03 | $2.07 | $2.01 | $2.01 | $2.01 | 288,883 |
| 2024-05-24 | $2.03 | $2.06 | $2.00 | $2.04 | $2.04 | 196,626 |
| 2024-05-23 | $2.12 | $2.12 | $2.00 | $2.03 | $2.03 | 288,637 |
| 2024-05-22 | $2.15 | $2.15 | $2.10 | $2.12 | $2.12 | 236,526 |
| 2024-05-21 | $2.20 | $2.20 | $2.11 | $2.13 | $2.13 | 174,585 |
| 2024-05-20 | $2.09 | $2.22 | $2.09 | $2.21 | $2.21 | 390,054 |
| 2024-05-17 | $2.16 | $2.16 | $2.07 | $2.10 | $2.10 | 206,213 |
| 2024-05-16 | $2.18 | $2.21 | $2.12 | $2.15 | $2.15 | 1,024,309 |
| 2024-05-15 | $2.16 | $2.23 | $2.12 | $2.16 | $2.16 | 398,569 |
| 2024-05-14 | $2.14 | $2.21 | $2.05 | $2.14 | $2.14 | 330,847 |
| 2024-05-13 | $2.16 | $2.26 | $2.10 | $2.13 | $2.13 | 565,308 |
| 2024-05-10 | $2.11 | $2.16 | $1.98 | $2.04 | $2.04 | 311,504 |
| 2024-05-09 | $2.13 | $2.14 | $2.05 | $2.10 | $2.10 | 261,934 |
| 2024-05-08 | $2.17 | $2.25 | $2.11 | $2.16 | $2.16 | 735,927 |
| 2024-05-07 | $2.08 | $2.21 | $2.07 | $2.18 | $2.18 | 738,648 |
| 2024-05-06 | $2.02 | $2.19 | $1.96 | $2.10 | $2.10 | 1,436,167 |
| 2024-05-03 | $1.92 | $2.01 | $1.89 | $1.99 | $1.99 | 1,272,571 |
| 2024-05-02 | $1.87 | $1.92 | $1.83 | $1.87 | $1.87 | 292,245 |
| 2024-05-01 | $1.81 | $1.88 | $1.81 | $1.86 | $1.86 | 426,501 |
| 2024-04-30 | $1.76 | $1.83 | $1.73 | $1.80 | $1.80 | 217,658 |
| 2024-04-29 | $1.76 | $1.84 | $1.75 | $1.77 | $1.77 | 263,319 |
| 2024-04-26 | $1.72 | $1.77 | $1.69 | $1.75 | $1.75 | 336,037 |
| 2024-04-25 | $1.67 | $1.72 | $1.66 | $1.71 | $1.71 | 348,250 |
| 2024-04-24 | $1.80 | $1.80 | $1.69 | $1.69 | $1.69 | 204,183 |
| 2024-04-23 | $1.73 | $1.85 | $1.71 | $1.81 | $1.81 | 371,068 |
| 2024-04-22 | $1.62 | $1.76 | $1.60 | $1.73 | $1.73 | 538,724 |
| 2024-04-19 | $1.60 | $1.66 | $1.58 | $1.61 | $1.61 | 479,632 |
| 2024-04-18 | $1.64 | $1.66 | $1.58 | $1.62 | $1.62 | 464,028 |
| 2024-04-17 | $1.60 | $1.66 | $1.60 | $1.61 | $1.61 | 277,479 |
| 2024-04-16 | $1.60 | $1.65 | $1.57 | $1.60 | $1.60 | 330,783 |
| 2024-04-15 | $1.81 | $1.81 | $1.61 | $1.64 | $1.64 | 585,959 |
| 2024-04-12 | $1.66 | $1.82 | $1.64 | $1.79 | $1.79 | 1,703,346 |
| 2024-04-11 | $1.53 | $1.60 | $1.52 | $1.58 | $1.58 | 295,424 |
| 2024-04-10 | $1.54 | $1.58 | $1.49 | $1.51 | $1.51 | 411,643 |
| 2024-04-09 | $1.56 | $1.61 | $1.52 | $1.58 | $1.58 | 355,888 |
| 2024-04-08 | $1.61 | $1.62 | $1.51 | $1.56 | $1.56 | 519,048 |
| 2024-04-05 | $1.60 | $1.62 | $1.56 | $1.60 | $1.60 | 297,178 |
| 2024-04-04 | $1.72 | $1.73 | $1.57 | $1.60 | $1.60 | 649,955 |
| 2024-04-03 | $1.76 | $1.81 | $1.68 | $1.70 | $1.70 | 577,538 |
| 2024-04-02 | $1.75 | $1.84 | $1.74 | $1.79 | $1.79 | 285,942 |
| 2024-04-01 | $1.70 | $1.79 | $1.63 | $1.78 | $1.78 | 459,990 |
| 2024-03-28 | $1.65 | $1.71 | $1.64 | $1.70 | $1.70 | 643,441 |
| 2024-03-27 | $1.64 | $1.72 | $1.58 | $1.65 | $1.65 | 889,073 |
| 2024-03-26 | $1.72 | $1.74 | $1.65 | $1.66 | $1.66 | 502,747 |
| 2024-03-25 | $1.70 | $1.76 | $1.70 | $1.70 | $1.70 | 676,952 |
| 2024-03-22 | $1.71 | $1.71 | $1.64 | $1.69 | $1.69 | 553,729 |
| 2024-03-21 | $1.70 | $1.79 | $1.70 | $1.72 | $1.72 | 318,043 |
| 2024-03-20 | $1.67 | $1.71 | $1.60 | $1.67 | $1.67 | 572,776 |
| 2024-03-19 | $1.77 | $1.79 | $1.67 | $1.69 | $1.69 | 768,086 |
| 2024-03-18 | $1.76 | $1.81 | $1.67 | $1.67 | $1.67 | 384,220 |
| 2024-03-15 | $1.65 | $1.77 | $1.64 | $1.76 | $1.76 | 963,943 |
| 2024-03-14 | $1.62 | $1.71 | $1.62 | $1.65 | $1.65 | 582,922 |
| 2024-03-13 | $1.67 | $1.73 | $1.60 | $1.60 | $1.60 | 562,498 |
| 2024-03-12 | $1.64 | $1.67 | $1.50 | $1.65 | $1.65 | 1,998,838 |
| 2024-03-11 | $1.70 | $1.73 | $1.62 | $1.63 | $1.63 | 966,358 |
| 2024-03-08 | $1.87 | $1.88 | $1.63 | $1.70 | $1.70 | 1,157,553 |
| 2024-03-07 | $1.95 | $1.95 | $1.84 | $1.86 | $1.86 | 917,397 |
| 2024-03-06 | $1.89 | $1.94 | $1.84 | $1.93 | $1.93 | 274,201 |
| 2024-03-05 | $1.87 | $1.91 | $1.81 | $1.88 | $1.88 | 425,225 |
| 2024-03-04 | $1.90 | $1.90 | $1.81 | $1.87 | $1.87 | 575,004 |
| 2024-03-01 | $1.80 | $2.11 | $1.80 | $1.88 | $1.88 | 839,381 |
| 2024-02-29 | $1.86 | $1.91 | $1.77 | $1.85 | $1.85 | 356,437 |
| 2024-02-28 | $1.91 | $1.91 | $1.79 | $1.81 | $1.81 | 383,291 |
| 2024-02-27 | $1.81 | $1.93 | $1.78 | $1.88 | $1.88 | 391,320 |
| 2024-02-26 | $1.70 | $1.83 | $1.67 | $1.80 | $1.80 | 586,606 |
| 2024-02-23 | $1.73 | $1.76 | $1.65 | $1.67 | $1.67 | 383,514 |
| 2024-02-22 | $1.67 | $1.77 | $1.65 | $1.73 | $1.73 | 345,203 |
| 2024-02-21 | $1.60 | $1.70 | $1.59 | $1.69 | $1.69 | 397,894 |
| 2024-02-20 | $1.56 | $1.61 | $1.52 | $1.60 | $1.60 | 324,560 |
| 2024-02-16 | $1.53 | $1.56 | $1.50 | $1.54 | $1.54 | 328,936 |
| 2024-02-15 | $1.55 | $1.60 | $1.52 | $1.53 | $1.53 | 390,070 |
| 2024-02-14 | $1.54 | $1.55 | $1.46 | $1.51 | $1.51 | 1,735,057 |
| 2024-02-13 | $1.60 | $1.62 | $1.50 | $1.52 | $1.52 | 664,319 |
| 2024-02-12 | $1.68 | $1.72 | $1.57 | $1.67 | $1.67 | 1,027,314 |
| 2024-02-09 | $1.70 | $1.73 | $1.66 | $1.68 | $1.68 | 807,695 |
| 2024-02-08 | $1.71 | $1.77 | $1.66 | $1.69 | $1.69 | 597,353 |
| 2024-02-07 | $1.75 | $1.75 | $1.66 | $1.71 | $1.71 | 475,213 |
| 2024-02-06 | $1.72 | $1.77 | $1.66 | $1.75 | $1.75 | 225,087 |
| 2024-02-05 | $1.77 | $1.77 | $1.66 | $1.75 | $1.75 | 282,782 |
| 2024-02-02 | $1.77 | $1.80 | $1.71 | $1.78 | $1.78 | 282,890 |
| 2024-02-01 | $1.79 | $1.85 | $1.74 | $1.79 | $1.79 | 500,250 |
| 2024-01-31 | $1.78 | $1.83 | $1.73 | $1.76 | $1.76 | 448,172 |
| 2024-01-30 | $1.84 | $1.86 | $1.71 | $1.81 | $1.81 | 436,970 |
| 2024-01-29 | $1.74 | $1.86 | $1.67 | $1.86 | $1.86 | 537,830 |
| 2024-01-26 | $1.74 | $1.77 | $1.64 | $1.70 | $1.70 | 290,609 |
| 2024-01-25 | $1.73 | $1.79 | $1.62 | $1.72 | $1.72 | 231,073 |
| 2024-01-24 | $1.76 | $1.95 | $1.66 | $1.70 | $1.70 | 689,544 |
| 2024-01-23 | $1.60 | $1.74 | $1.60 | $1.70 | $1.70 | 735,440 |
| 2024-01-22 | $1.70 | $1.70 | $1.53 | $1.62 | $1.62 | 591,528 |
| 2024-01-19 | $1.83 | $1.83 | $1.52 | $1.61 | $1.61 | 721,372 |
| 2024-01-18 | $1.91 | $1.92 | $1.79 | $1.80 | $1.80 | 239,773 |
| 2024-01-17 | $1.99 | $1.99 | $1.81 | $1.91 | $1.91 | 392,302 |
| 2024-01-16 | $2.23 | $2.23 | $2.00 | $2.04 | $2.04 | 332,387 |
| 2024-01-12 | $2.42 | $2.56 | $2.23 | $2.25 | $2.25 | 300,463 |
| 2024-01-11 | $2.54 | $2.54 | $2.35 | $2.37 | $2.37 | 272,197 |
| 2024-01-10 | $2.60 | $2.72 | $2.51 | $2.56 | $2.56 | 278,437 |
| 2024-01-09 | $2.80 | $2.80 | $2.58 | $2.60 | $2.60 | 273,074 |
| 2024-01-08 | $2.67 | $2.79 | $2.53 | $2.78 | $2.78 | 460,682 |
| 2024-01-05 | $2.82 | $2.82 | $2.66 | $2.69 | $2.69 | 296,084 |
| 2024-01-04 | $2.97 | $2.98 | $2.79 | $2.86 | $2.86 | 251,016 |
| 2024-01-03 | $3.12 | $3.19 | $2.91 | $2.96 | $2.96 | 346,942 |
| 2024-01-02 | $3.10 | $3.47 | $3.07 | $3.12 | $3.12 | 722,746 |
| 2023-12-29 | $3.18 | $3.21 | $2.97 | $3.10 | $3.10 | 277,259 |
| 2023-12-28 | $3.26 | $3.30 | $3.05 | $3.17 | $3.17 | 639,440 |
| 2023-12-27 | $3.42 | $3.44 | $3.13 | $3.26 | $3.26 | 505,123 |
| 2023-12-26 | $2.98 | $3.20 | $2.97 | $3.08 | $3.08 | 376,115 |
| 2023-12-22 | $2.78 | $3.07 | $2.76 | $2.99 | $2.99 | 568,228 |
| 2023-12-21 | $2.31 | $2.79 | $2.31 | $2.77 | $2.77 | 710,288 |
| 2023-12-20 | $2.25 | $2.39 | $2.18 | $2.29 | $2.29 | 661,428 |
| 2023-12-19 | $2.18 | $2.27 | $2.18 | $2.24 | $2.24 | 431,151 |
| 2023-12-18 | $2.30 | $2.30 | $2.16 | $2.20 | $2.20 | 493,541 |
| 2023-12-15 | $2.32 | $2.38 | $2.24 | $2.25 | $2.25 | 940,875 |
| 2023-12-14 | $2.30 | $2.31 | $2.23 | $2.28 | $2.28 | 357,882 |
| 2023-12-13 | $2.19 | $2.26 | $2.16 | $2.23 | $2.23 | 506,056 |
| 2023-12-12 | $2.25 | $2.25 | $2.13 | $2.18 | $2.18 | 312,765 |
| 2023-12-11 | $2.31 | $2.31 | $2.22 | $2.25 | $2.25 | 236,762 |
| 2023-12-08 | $2.29 | $2.36 | $2.25 | $2.31 | $2.31 | 248,092 |
| 2023-12-07 | $2.34 | $2.38 | $2.28 | $2.30 | $2.30 | 311,840 |
| 2023-12-06 | $2.30 | $2.37 | $2.28 | $2.35 | $2.35 | 367,219 |
| 2023-12-05 | $2.37 | $2.37 | $2.25 | $2.27 | $2.27 | 223,195 |
| 2023-12-04 | $2.38 | $2.43 | $2.31 | $2.37 | $2.37 | 236,208 |
| 2023-12-01 | $2.26 | $2.41 | $2.22 | $2.40 | $2.40 | 374,489 |
| 2023-11-30 | $2.25 | $2.40 | $2.25 | $2.29 | $2.29 | 311,646 |
| 2023-11-29 | $2.28 | $2.41 | $2.23 | $2.25 | $2.25 | 662,534 |
| 2023-11-28 | $2.33 | $2.35 | $2.19 | $2.23 | $2.23 | 521,345 |
| 2023-11-27 | $2.27 | $2.36 | $2.18 | $2.33 | $2.33 | 573,405 |
| 2023-11-24 | $2.24 | $2.32 | $2.18 | $2.25 | $2.25 | 286,343 |
| 2023-11-22 | $2.26 | $2.34 | $2.20 | $2.23 | $2.23 | 359,888 |
| 2023-11-21 | $2.45 | $2.46 | $2.22 | $2.25 | $2.25 | 281,984 |
| 2023-11-20 | $2.50 | $2.61 | $2.43 | $2.49 | $2.49 | 873,980 |
| 2023-11-17 | $2.31 | $2.51 | $2.31 | $2.50 | $2.50 | 444,144 |
| 2023-11-16 | $2.39 | $2.40 | $2.20 | $2.30 | $2.30 | 240,575 |
| 2023-11-15 | $2.22 | $2.47 | $2.22 | $2.41 | $2.41 | 986,993 |
| 2023-11-14 | $2.11 | $2.41 | $2.11 | $2.23 | $2.23 | 611,424 |
| 2023-11-13 | $1.99 | $2.12 | $1.93 | $2.03 | $2.03 | 357,306 |
| 2023-11-10 | $1.90 | $2.06 | $1.86 | $2.00 | $2.00 | 471,064 |
| 2023-11-09 | $1.85 | $2.02 | $1.80 | $1.90 | $1.90 | 692,357 |
| 2023-11-08 | $2.16 | $2.19 | $1.83 | $1.86 | $1.86 | 779,293 |
| 2023-11-07 | $2.08 | $2.19 | $1.91 | $2.18 | $2.18 | 1,147,086 |
| 2023-11-06 | $1.90 | $2.08 | $1.90 | $2.03 | $2.03 | 567,515 |
| 2023-11-03 | $1.92 | $2.13 | $1.88 | $1.91 | $1.91 | 544,168 |
| 2023-11-02 | $2.00 | $2.10 | $1.79 | $1.91 | $1.91 | 848,970 |
| 2023-11-01 | $1.49 | $2.03 | $1.49 | $1.98 | $1.98 | 1,543,658 |
| 2023-10-31 | $1.33 | $1.64 | $1.33 | $1.51 | $1.51 | 1,371,248 |
| 2023-10-30 | $1.23 | $1.45 | $1.23 | $1.38 | $1.38 | 873,381 |
| 2023-10-27 | $1.23 | $1.25 | $1.18 | $1.23 | $1.23 | 1,187,679 |
| 2023-10-26 | $1.26 | $1.32 | $1.23 | $1.25 | $1.25 | 456,898 |
| 2023-10-25 | $1.33 | $1.34 | $1.23 | $1.23 | $1.23 | 724,051 |
| 2023-10-24 | $1.44 | $1.53 | $1.27 | $1.28 | $1.28 | 1,233,008 |
| 2023-10-23 | $1.50 | $1.52 | $1.43 | $1.44 | $1.44 | 679,595 |
| 2023-10-20 | $1.78 | $1.78 | $1.47 | $1.49 | $1.49 | 1,076,565 |
| 2023-10-19 | $2.10 | $2.14 | $1.75 | $1.76 | $1.76 | 975,825 |
| 2023-10-18 | $1.95 | $2.36 | $1.90 | $2.12 | $2.12 | 2,515,361 |
| 2023-10-17 | $1.80 | $2.03 | $1.50 | $1.97 | $1.97 | 2,931,423 |
| 2023-10-16 | $2.06 | $2.10 | $1.66 | $1.78 | $1.78 | 2,827,486 |
| 2023-10-13 | $2.49 | $2.49 | $1.69 | $2.00 | $2.00 | 6,125,890 |
| 2023-10-12 | $4.78 | $4.87 | $2.47 | $2.49 | $2.49 | 3,255,275 |
| 2023-10-11 | $6.45 | $6.55 | $4.70 | $4.75 | $4.75 | 886,097 |
| 2023-10-10 | $6.14 | $6.50 | $6.07 | $6.42 | $6.42 | 220,550 |
| 2023-10-09 | $6.59 | $6.61 | $6.10 | $6.19 | $6.19 | 270,139 |
| 2023-10-06 | $6.01 | $6.66 | $6.01 | $6.60 | $6.60 | 269,687 |
| 2023-10-05 | $5.86 | $6.23 | $5.63 | $6.19 | $6.19 | 193,139 |
| 2023-10-04 | $5.99 | $6.17 | $5.58 | $5.85 | $5.85 | 650,298 |
| 2023-10-03 | $5.87 | $6.05 | $5.70 | $5.99 | $5.99 | 422,181 |
| 2023-10-02 | $6.07 | $6.27 | $5.89 | $5.94 | $5.94 | 847,196 |
| 2023-09-29 | $6.13 | $6.17 | $5.94 | $6.14 | $6.14 | 289,435 |
| 2023-09-28 | $6.14 | $6.30 | $5.95 | $6.08 | $6.08 | 299,810 |
| 2023-09-27 | $6.06 | $6.28 | $5.91 | $6.17 | $6.17 | 233,203 |
| 2023-09-26 | $6.28 | $6.61 | $5.93 | $6.03 | $6.03 | 308,559 |
| 2023-09-25 | $6.26 | $6.26 | $5.78 | $6.24 | $6.24 | 615,647 |
| 2023-09-22 | $6.75 | $6.86 | $5.99 | $6.37 | $6.37 | 450,798 |
| 2023-09-21 | $6.54 | $6.87 | $6.32 | $6.71 | $6.71 | 942,290 |
| 2023-09-20 | $6.10 | $6.69 | $6.08 | $6.61 | $6.61 | 464,008 |
| 2023-09-19 | $6.18 | $6.18 | $6.00 | $6.03 | $6.03 | 239,866 |
| 2023-09-18 | $6.70 | $6.70 | $5.98 | $6.21 | $6.21 | 265,103 |
| 2023-09-15 | $6.43 | $6.98 | $6.21 | $6.71 | $6.71 | 1,018,096 |
| 2023-09-14 | $6.41 | $6.64 | $6.26 | $6.42 | $6.42 | 447,566 |
| 2023-09-13 | $6.36 | $6.91 | $6.36 | $6.40 | $6.40 | 382,678 |
| 2023-09-12 | $6.18 | $6.44 | $6.08 | $6.40 | $6.40 | 698,925 |
| 2023-09-11 | $6.06 | $6.37 | $5.88 | $6.16 | $6.16 | 474,478 |
| 2023-09-08 | $6.17 | $6.24 | $5.96 | $6.06 | $6.06 | 171,865 |
| 2023-09-07 | $6.73 | $6.85 | $6.05 | $6.15 | $6.15 | 254,698 |
| 2023-09-06 | $7.04 | $7.07 | $6.50 | $6.77 | $6.77 | 287,225 |
| 2023-09-05 | $7.27 | $7.39 | $6.91 | $7.05 | $7.05 | 400,236 |
| 2023-09-01 | $7.30 | $7.51 | $7.09 | $7.32 | $7.32 | 354,229 |
| 2023-08-31 | $7.37 | $7.53 | $7.17 | $7.22 | $7.22 | 338,169 |
| 2023-08-30 | $7.42 | $7.64 | $7.40 | $7.47 | $7.47 | 135,661 |
| 2023-08-29 | $7.31 | $7.54 | $7.11 | $7.43 | $7.43 | 209,040 |
| 2023-08-28 | $7.36 | $7.52 | $7.19 | $7.34 | $7.34 | 155,171 |
| 2023-08-25 | $7.51 | $7.54 | $7.19 | $7.32 | $7.32 | 139,472 |
| 2023-08-24 | $7.57 | $7.60 | $7.28 | $7.45 | $7.45 | 201,441 |
| 2023-08-23 | $7.47 | $7.76 | $7.47 | $7.58 | $7.58 | 146,709 |
| 2023-08-22 | $7.50 | $7.70 | $7.29 | $7.39 | $7.39 | 907,044 |
| 2023-08-21 | $7.16 | $7.55 | $7.09 | $7.49 | $7.49 | 359,049 |
| 2023-08-18 | $6.97 | $7.37 | $6.97 | $7.19 | $7.19 | 403,621 |
| 2023-08-17 | $7.33 | $7.57 | $6.82 | $7.18 | $7.18 | 600,472 |
| 2023-08-16 | $7.88 | $7.88 | $7.18 | $7.28 | $7.28 | 935,401 |
| 2023-08-15 | $8.06 | $8.28 | $7.72 | $7.78 | $7.78 | 358,450 |
| 2023-08-14 | $8.90 | $8.90 | $7.84 | $8.15 | $8.15 | 457,870 |
| 2023-08-11 | $8.78 | $9.32 | $8.48 | $8.93 | $8.93 | 343,579 |
| 2023-08-10 | $8.79 | $9.72 | $8.70 | $8.79 | $8.79 | 1,150,175 |
| 2023-08-09 | $6.86 | $8.69 | $6.61 | $8.67 | $8.67 | 1,332,703 |
| 2023-08-08 | $6.46 | $6.94 | $6.37 | $6.79 | $6.79 | 957,643 |
| 2023-08-07 | $6.59 | $6.65 | $6.31 | $6.53 | $6.53 | 159,685 |
| 2023-08-04 | $6.58 | $6.74 | $6.58 | $6.60 | $6.60 | 103,817 |
| 2023-08-03 | $6.63 | $6.68 | $6.50 | $6.52 | $6.52 | 113,412 |
| 2023-08-02 | $6.52 | $6.64 | $6.28 | $6.60 | $6.60 | 141,873 |
| 2023-08-01 | $6.54 | $6.78 | $6.53 | $6.60 | $6.60 | 257,693 |
| 2023-07-31 | $6.81 | $6.95 | $6.50 | $6.54 | $6.54 | 186,486 |
| 2023-07-28 | $6.41 | $6.79 | $6.37 | $6.75 | $6.75 | 548,960 |
| 2023-07-27 | $6.61 | $6.68 | $6.30 | $6.35 | $6.35 | 420,930 |
| 2023-07-26 | $6.40 | $6.93 | $6.38 | $6.55 | $6.55 | 463,480 |
| 2023-07-25 | $6.37 | $6.75 | $6.27 | $6.43 | $6.43 | 595,027 |
| 2023-07-24 | $6.59 | $6.84 | $6.29 | $6.40 | $6.40 | 600,596 |
| 2023-07-21 | $6.70 | $6.84 | $6.29 | $6.58 | $6.58 | 320,873 |
| 2023-07-20 | $6.85 | $7.12 | $6.72 | $6.77 | $6.77 | 311,758 |
| 2023-07-19 | $6.40 | $7.02 | $6.40 | $6.82 | $6.82 | 477,786 |
| 2023-07-18 | $6.01 | $6.53 | $6.01 | $6.50 | $6.50 | 636,485 |
| 2023-07-17 | $6.40 | $6.50 | $6.00 | $6.02 | $6.02 | 322,032 |
| 2023-07-14 | $7.45 | $7.52 | $6.46 | $6.47 | $6.47 | 435,196 |
| 2023-07-13 | $7.48 | $7.55 | $7.32 | $7.41 | $7.41 | 252,867 |
| 2023-07-12 | $7.71 | $7.84 | $7.23 | $7.45 | $7.45 | 339,311 |
| 2023-07-11 | $7.47 | $7.64 | $7.25 | $7.54 | $7.54 | 316,649 |
| 2023-07-10 | $7.50 | $7.59 | $6.97 | $7.43 | $7.43 | 498,312 |
| 2023-07-07 | $6.67 | $7.68 | $6.64 | $7.44 | $7.44 | 621,782 |
| 2023-07-06 | $6.34 | $6.77 | $6.31 | $6.70 | $6.70 | 511,694 |
| 2023-07-05 | $6.28 | $6.45 | $6.20 | $6.42 | $6.42 | 386,507 |
| 2023-07-03 | $6.34 | $6.38 | $5.96 | $6.26 | $6.26 | 197,314 |
| 2023-06-30 | $6.17 | $6.47 | $5.96 | $6.26 | $6.26 | 627,872 |
| 2023-06-29 | $5.96 | $6.36 | $5.89 | $6.11 | $6.11 | 493,720 |
| 2023-06-28 | $5.82 | $6.00 | $5.64 | $5.99 | $5.99 | 326,669 |
| 2023-06-27 | $5.91 | $5.91 | $5.29 | $5.80 | $5.80 | 381,877 |
| 2023-06-26 | $5.83 | $6.07 | $5.68 | $5.91 | $5.91 | 347,140 |
| 2023-06-23 | $5.74 | $5.89 | $5.47 | $5.85 | $5.85 | 820,158 |
| 2023-06-22 | $5.89 | $5.89 | $5.63 | $5.83 | $5.83 | 144,794 |
| 2023-06-21 | $6.19 | $6.19 | $5.84 | $5.92 | $5.92 | 152,412 |
| 2023-06-20 | $5.91 | $6.16 | $5.76 | $6.11 | $6.11 | 325,950 |
| 2023-06-16 | $6.39 | $6.39 | $5.86 | $5.96 | $5.96 | 373,926 |
| 2023-06-15 | $5.88 | $6.46 | $5.87 | $6.27 | $6.27 | 339,855 |
| 2023-06-14 | $5.90 | $6.12 | $5.79 | $5.98 | $5.98 | 363,458 |
| 2023-06-13 | $5.52 | $5.89 | $5.50 | $5.85 | $5.85 | 257,491 |
| 2023-06-12 | $5.46 | $5.83 | $5.41 | $5.50 | $5.50 | 197,756 |
| 2023-06-09 | $5.59 | $5.62 | $5.40 | $5.47 | $5.47 | 147,519 |
| 2023-06-08 | $6.15 | $6.15 | $5.53 | $5.59 | $5.59 | 206,115 |
| 2023-06-07 | $6.16 | $6.35 | $6.07 | $6.15 | $6.15 | 197,499 |
| 2023-06-06 | $5.71 | $6.26 | $5.62 | $6.12 | $6.12 | 320,887 |
| 2023-06-05 | $5.74 | $5.89 | $5.62 | $5.69 | $5.69 | 130,948 |
| 2023-06-02 | $5.54 | $5.85 | $5.42 | $5.76 | $5.76 | 306,631 |
| 2023-06-01 | $5.37 | $5.70 | $5.21 | $5.45 | $5.45 | 566,976 |
| 2023-05-31 | $5.31 | $5.49 | $5.21 | $5.35 | $5.35 | 685,724 |
| 2023-05-30 | $5.40 | $5.61 | $5.25 | $5.31 | $5.31 | 200,636 |
| 2023-05-26 | $5.47 | $5.56 | $5.31 | $5.39 | $5.39 | 110,834 |
| 2023-05-25 | $5.60 | $5.64 | $5.40 | $5.46 | $5.46 | 144,201 |
| 2023-05-24 | $5.66 | $5.81 | $5.34 | $5.57 | $5.57 | 230,616 |
| 2023-05-23 | $5.73 | $5.98 | $5.65 | $5.67 | $5.67 | 220,771 |
| 2023-05-22 | $5.59 | $6.03 | $5.52 | $5.73 | $5.73 | 283,280 |
| 2023-05-19 | $5.72 | $5.94 | $5.59 | $5.65 | $5.65 | 244,877 |
| 2023-05-18 | $5.58 | $5.75 | $5.39 | $5.66 | $5.66 | 239,771 |
| 2023-05-17 | $5.72 | $5.83 | $5.51 | $5.65 | $5.65 | 329,433 |
| 2023-05-16 | $5.63 | $5.74 | $5.29 | $5.62 | $5.62 | 299,727 |
| 2023-05-15 | $5.75 | $6.00 | $5.64 | $5.78 | $5.78 | 192,625 |
| 2023-05-12 | $5.64 | $5.81 | $5.53 | $5.70 | $5.70 | 343,789 |
| 2023-05-11 | $5.51 | $5.88 | $5.33 | $5.64 | $5.64 | 343,878 |
| 2023-05-10 | $5.20 | $5.62 | $5.02 | $5.46 | $5.46 | 428,814 |
| 2023-05-09 | $4.94 | $5.04 | $4.62 | $5.04 | $5.04 | 281,620 |
| 2023-05-08 | $4.89 | $5.05 | $4.75 | $4.99 | $4.99 | 276,975 |
| 2023-05-05 | $4.78 | $4.91 | $4.69 | $4.90 | $4.90 | 175,010 |
| 2023-05-04 | $4.79 | $4.87 | $4.63 | $4.76 | $4.76 | 166,089 |
| 2023-05-03 | $4.50 | $4.88 | $4.36 | $4.82 | $4.82 | 199,527 |
| 2023-05-02 | $4.62 | $4.73 | $4.39 | $4.47 | $4.47 | 191,210 |
| 2023-05-01 | $4.59 | $4.72 | $4.54 | $4.65 | $4.65 | 165,914 |
| 2023-04-28 | $4.49 | $4.82 | $4.32 | $4.61 | $4.61 | 273,809 |
| 2023-04-27 | $4.52 | $4.68 | $4.33 | $4.54 | $4.54 | 240,346 |
| 2023-04-26 | $4.42 | $4.83 | $4.28 | $4.46 | $4.46 | 374,638 |
| 2023-04-25 | $4.32 | $4.71 | $4.32 | $4.44 | $4.44 | 510,482 |
| 2023-04-24 | $4.71 | $4.73 | $4.28 | $4.36 | $4.36 | 356,035 |
| 2023-04-21 | $4.77 | $4.90 | $4.72 | $4.76 | $4.76 | 306,187 |
| 2023-04-20 | $4.58 | $4.83 | $4.53 | $4.78 | $4.78 | 350,446 |
| 2023-04-19 | $4.36 | $4.79 | $4.36 | $4.68 | $4.68 | 298,548 |
| 2023-04-18 | $4.56 | $4.57 | $4.23 | $4.42 | $4.42 | 340,976 |
| 2023-04-17 | $4.42 | $4.66 | $4.35 | $4.57 | $4.57 | 366,776 |
| 2023-04-14 | $4.56 | $4.62 | $4.33 | $4.39 | $4.39 | 325,816 |
| 2023-04-13 | $4.19 | $4.75 | $4.19 | $4.57 | $4.57 | 415,882 |
| 2023-04-12 | $4.17 | $4.42 | $4.04 | $4.16 | $4.16 | 404,090 |
| 2023-04-11 | $3.91 | $4.29 | $3.91 | $4.07 | $4.07 | 707,016 |
| 2023-04-10 | $4.10 | $4.10 | $3.84 | $3.94 | $3.94 | 1,442,326 |
| 2023-04-06 | $4.36 | $4.36 | $4.03 | $4.10 | $4.10 | 525,351 |
| 2023-04-05 | $4.21 | $4.34 | $4.18 | $4.29 | $4.29 | 827,409 |
| 2023-04-04 | $4.64 | $4.65 | $4.18 | $4.27 | $4.27 | 839,561 |
| 2023-04-03 | $4.74 | $4.82 | $4.57 | $4.65 | $4.65 | 667,857 |
| 2023-03-31 | $4.80 | $4.92 | $4.67 | $4.77 | $4.77 | 793,407 |
| 2023-03-30 | $5.16 | $5.23 | $4.68 | $4.78 | $4.78 | 610,511 |
| 2023-03-29 | $4.91 | $5.26 | $4.86 | $5.06 | $5.06 | 501,366 |
| 2023-03-28 | $5.02 | $5.10 | $4.84 | $4.86 | $4.86 | 528,262 |
| 2023-03-27 | $5.05 | $5.19 | $4.99 | $5.05 | $5.05 | 702,114 |
| 2023-03-24 | $4.99 | $5.11 | $4.93 | $5.03 | $5.03 | 486,494 |
| 2023-03-23 | $4.97 | $5.25 | $4.93 | $5.06 | $5.06 | 568,636 |
| 2023-03-22 | $5.42 | $5.42 | $4.92 | $4.95 | $4.95 | 520,787 |
| 2023-03-21 | $5.58 | $5.59 | $5.39 | $5.42 | $5.42 | 550,246 |
| 2023-03-20 | $5.51 | $5.62 | $5.35 | $5.49 | $5.49 | 852,964 |
| 2023-03-17 | $5.62 | $5.67 | $5.30 | $5.45 | $5.45 | 4,823,503 |
| 2023-03-16 | $5.52 | $5.88 | $5.30 | $5.70 | $5.70 | 943,680 |
| 2023-03-15 | $5.54 | $5.71 | $5.38 | $5.55 | $5.55 | 1,471,107 |
| 2023-03-14 | $5.68 | $5.83 | $5.47 | $5.65 | $5.65 | 1,267,965 |
| 2023-03-13 | $5.28 | $5.66 | $5.24 | $5.53 | $5.53 | 1,254,174 |
| 2023-03-10 | $5.53 | $5.60 | $5.09 | $5.38 | $5.38 | 1,141,498 |
| 2023-03-09 | $5.87 | $5.94 | $5.39 | $5.48 | $5.48 | 751,930 |
| 2023-03-08 | $5.98 | $6.08 | $5.69 | $5.86 | $5.86 | 795,028 |
| 2023-03-07 | $5.81 | $6.24 | $5.71 | $6.01 | $6.01 | 664,866 |
| 2023-03-06 | $5.90 | $6.01 | $5.56 | $5.80 | $5.80 | 637,641 |
| 2023-03-03 | $5.93 | $6.05 | $5.75 | $5.90 | $5.90 | 682,378 |
| 2023-03-02 | $6.14 | $6.20 | $5.78 | $5.91 | $5.91 | 799,189 |
| 2023-03-01 | $7.15 | $7.34 | $6.09 | $6.19 | $6.19 | 879,364 |
| 2023-02-28 | $7.35 | $7.51 | $7.12 | $7.21 | $7.21 | 510,460 |
| 2023-02-27 | $7.20 | $7.37 | $7.19 | $7.30 | $7.30 | 521,270 |
| 2023-02-24 | $7.15 | $7.21 | $6.95 | $7.16 | $7.16 | 555,103 |
| 2023-02-23 | $7.59 | $7.59 | $7.16 | $7.29 | $7.29 | 554,640 |
| 2023-02-22 | $7.38 | $7.54 | $7.28 | $7.51 | $7.51 | 343,369 |
| 2023-02-21 | $7.79 | $7.85 | $7.36 | $7.37 | $7.37 | 540,304 |
| 2023-02-17 | $7.59 | $7.95 | $7.49 | $7.93 | $7.93 | 376,796 |
| 2023-02-16 | $7.38 | $7.70 | $7.28 | $7.58 | $7.58 | 627,902 |
| 2023-02-15 | $7.65 | $7.79 | $7.49 | $7.52 | $7.52 | 588,742 |
| 2023-02-14 | $7.66 | $8.06 | $7.51 | $7.73 | $7.73 | 949,931 |
| 2023-02-13 | $7.44 | $7.70 | $7.39 | $7.66 | $7.66 | 407,619 |
| 2023-02-10 | $7.29 | $7.57 | $7.15 | $7.51 | $7.51 | 447,014 |
| 2023-02-09 | $7.54 | $7.70 | $7.12 | $7.32 | $7.32 | 559,388 |
| 2023-02-08 | $8.00 | $8.05 | $7.40 | $7.52 | $7.52 | 500,634 |
| 2023-02-07 | $8.07 | $8.16 | $7.84 | $8.05 | $8.05 | 375,828 |
| 2023-02-06 | $8.17 | $8.32 | $8.00 | $8.07 | $8.07 | 358,207 |
| 2023-02-03 | $8.50 | $8.74 | $8.22 | $8.24 | $8.24 | 349,239 |
| 2023-02-02 | $8.50 | $8.89 | $8.40 | $8.69 | $8.69 | 865,309 |
| 2023-02-01 | $8.20 | $8.36 | $7.91 | $8.27 | $8.27 | 601,064 |
| 2023-01-31 | $8.16 | $8.31 | $8.16 | $8.20 | $8.20 | 321,241 |
| 2023-01-30 | $8.17 | $8.30 | $8.13 | $8.16 | $8.16 | 351,864 |
| 2023-01-27 | $8.22 | $8.42 | $8.22 | $8.27 | $8.27 | 230,946 |
| 2023-01-26 | $8.31 | $8.57 | $8.07 | $8.27 | $8.27 | 319,438 |
| 2023-01-25 | $8.03 | $8.30 | $8.00 | $8.24 | $8.24 | 489,866 |
| 2023-01-24 | $7.99 | $8.29 | $7.98 | $8.14 | $8.14 | 332,989 |
| 2023-01-23 | $8.00 | $8.18 | $7.84 | $8.05 | $8.05 | 455,373 |
| 2023-01-20 | $8.01 | $8.10 | $7.71 | $7.95 | $7.95 | 441,373 |
| 2023-01-19 | $7.85 | $8.03 | $7.80 | $7.85 | $7.85 | 442,033 |
| 2023-01-18 | $8.31 | $8.57 | $7.88 | $7.91 | $7.91 | 388,856 |
| 2023-01-17 | $8.27 | $8.35 | $7.92 | $8.22 | $8.22 | 653,823 |
| 2023-01-13 | $8.70 | $8.94 | $8.00 | $8.24 | $8.24 | 784,560 |
| 2023-01-12 | $8.20 | $8.89 | $8.01 | $8.84 | $8.84 | 482,460 |
| 2023-01-11 | $8.03 | $8.29 | $7.90 | $8.13 | $8.13 | 390,232 |
| 2023-01-10 | $7.81 | $8.26 | $7.80 | $8.06 | $8.06 | 736,283 |
| 2023-01-09 | $8.84 | $9.15 | $7.57 | $7.82 | $7.82 | 714,225 |
| 2023-01-06 | $8.88 | $9.02 | $8.41 | $8.66 | $8.66 | 391,880 |
| 2023-01-05 | $9.12 | $9.12 | $8.68 | $8.86 | $8.86 | 309,417 |
| 2023-01-04 | $8.52 | $9.25 | $8.42 | $9.16 | $9.16 | 370,976 |
| 2023-01-03 | $8.75 | $9.10 | $8.37 | $8.48 | $8.48 | 430,265 |
| 2022-12-30 | $8.57 | $8.72 | $8.35 | $8.70 | $8.70 | 351,548 |
| 2022-12-29 | $8.32 | $8.86 | $8.30 | $8.66 | $8.66 | 497,208 |
| 2022-12-28 | $8.16 | $8.42 | $8.13 | $8.25 | $8.25 | 271,646 |
| 2022-12-27 | $8.69 | $8.69 | $8.15 | $8.17 | $8.17 | 332,229 |
| 2022-12-23 | $9.20 | $9.33 | $8.67 | $8.73 | $8.73 | 310,775 |
| 2022-12-22 | $9.12 | $9.29 | $8.78 | $9.16 | $9.16 | 251,426 |
| 2022-12-21 | $8.96 | $9.54 | $8.79 | $9.27 | $9.27 | 385,012 |
| 2022-12-20 | $8.76 | $9.22 | $8.52 | $8.93 | $8.93 | 477,692 |
| 2022-12-19 | $9.59 | $9.61 | $8.28 | $8.79 | $8.79 | 604,650 |
| 2022-12-16 | $9.37 | $9.77 | $9.25 | $9.57 | $9.57 | 2,489,446 |
| 2022-12-15 | $9.50 | $9.70 | $9.35 | $9.54 | $9.54 | 904,083 |
| 2022-12-14 | $9.79 | $10.22 | $9.50 | $9.71 | $9.71 | 627,545 |
| 2022-12-13 | $10.22 | $10.22 | $9.51 | $9.82 | $9.82 | 596,963 |
| 2022-12-12 | $9.25 | $9.88 | $8.83 | $9.74 | $9.74 | 619,759 |
| 2022-12-09 | $9.86 | $9.86 | $9.21 | $9.29 | $9.29 | 428,249 |
| 2022-12-08 | $9.98 | $10.18 | $9.51 | $9.90 | $9.90 | 316,818 |
| 2022-12-07 | $10.02 | $10.16 | $9.65 | $9.94 | $9.94 | 385,823 |
| 2022-12-06 | $9.90 | $10.23 | $9.61 | $9.99 | $9.99 | 482,557 |
| 2022-12-05 | $10.00 | $10.00 | $9.59 | $9.89 | $9.89 | 524,537 |
| 2022-12-02 | $9.44 | $10.17 | $9.18 | $10.03 | $10.03 | 515,248 |
| 2022-12-01 | $9.95 | $10.01 | $9.37 | $9.55 | $9.55 | 513,965 |
| 2022-11-30 | $9.62 | $10.03 | $9.31 | $9.98 | $9.98 | 614,967 |
| 2022-11-29 | $9.62 | $9.74 | $9.19 | $9.53 | $9.53 | 311,757 |
| 2022-11-28 | $10.11 | $10.28 | $9.50 | $9.58 | $9.58 | 830,486 |
| 2022-11-25 | $9.98 | $10.30 | $9.86 | $10.24 | $10.24 | 144,118 |
| 2022-11-23 | $10.17 | $10.48 | $9.81 | $10.07 | $10.07 | 438,976 |
| 2022-11-22 | $9.83 | $10.28 | $9.39 | $10.25 | $10.25 | 486,376 |
| 2022-11-21 | $9.72 | $9.84 | $9.28 | $9.76 | $9.76 | 457,342 |
| 2022-11-18 | $10.32 | $10.32 | $9.69 | $9.79 | $9.79 | 573,501 |
| 2022-11-17 | $10.41 | $10.41 | $9.98 | $10.07 | $10.07 | 470,613 |
| 2022-11-16 | $11.20 | $11.38 | $9.87 | $10.29 | $10.29 | 504,852 |
| 2022-11-15 | $11.89 | $12.11 | $11.22 | $11.33 | $11.33 | 475,664 |
| 2022-11-14 | $11.24 | $12.09 | $11.24 | $11.47 | $11.47 | 554,805 |
| 2022-11-11 | $10.45 | $11.50 | $10.25 | $11.30 | $11.30 | 857,565 |
| 2022-11-10 | $10.00 | $10.75 | $9.91 | $10.57 | $10.57 | 1,062,036 |
| 2022-11-09 | $10.39 | $10.39 | $9.74 | $9.78 | $9.78 | 1,065,303 |
| 2022-11-08 | $10.18 | $10.43 | $9.80 | $10.27 | $10.27 | 731,109 |
| 2022-11-07 | $11.22 | $11.54 | $10.13 | $10.16 | $10.16 | 1,057,296 |
| 2022-11-04 | $11.72 | $11.72 | $10.94 | $11.28 | $11.28 | 493,201 |
| 2022-11-03 | $12.04 | $12.16 | $11.22 | $11.43 | $11.43 | 529,397 |
| 2022-11-02 | $12.53 | $13.02 | $12.17 | $12.21 | $12.21 | 318,175 |
| 2022-11-01 | $12.44 | $12.90 | $12.09 | $12.61 | $12.61 | 417,977 |
| 2022-10-31 | $12.72 | $12.96 | $12.25 | $12.31 | $12.31 | 386,634 |
| 2022-10-28 | $11.96 | $13.02 | $11.89 | $12.95 | $12.95 | 516,121 |
| 2022-10-27 | $12.07 | $12.62 | $11.77 | $11.84 | $11.84 | 340,290 |
| 2022-10-26 | $12.04 | $12.24 | $11.65 | $11.89 | $11.89 | 422,422 |
| 2022-10-25 | $11.83 | $12.49 | $11.63 | $12.07 | $12.07 | 453,774 |
| 2022-10-24 | $12.33 | $12.68 | $11.48 | $11.74 | $11.74 | 358,511 |
| 2022-10-21 | $11.67 | $12.33 | $11.50 | $12.31 | $12.31 | 1,038,087 |
| 2022-10-20 | $12.15 | $12.41 | $11.53 | $11.59 | $11.59 | 292,076 |
| 2022-10-19 | $12.26 | $12.71 | $11.95 | $12.10 | $12.10 | 772,728 |
| 2022-10-18 | $12.80 | $12.80 | $12.23 | $12.41 | $12.41 | 329,141 |
| 2022-10-17 | $12.00 | $12.74 | $11.95 | $12.57 | $12.57 | 438,378 |
| 2022-10-14 | $12.28 | $12.62 | $11.69 | $11.78 | $11.78 | 394,966 |
| 2022-10-13 | $11.34 | $12.26 | $11.25 | $12.18 | $12.18 | 361,597 |
| 2022-10-12 | $11.78 | $11.78 | $11.09 | $11.67 | $11.67 | 413,668 |
| 2022-10-11 | $11.70 | $12.17 | $11.33 | $11.80 | $11.80 | 487,518 |
| 2022-10-10 | $11.61 | $12.05 | $11.38 | $11.72 | $11.72 | 397,765 |
| 2022-10-07 | $12.08 | $12.09 | $11.66 | $11.69 | $11.69 | 629,779 |
| 2022-10-06 | $12.29 | $12.63 | $12.05 | $12.37 | $12.37 | 374,034 |
| 2022-10-05 | $12.34 | $12.61 | $12.03 | $12.35 | $12.35 | 347,077 |
| 2022-10-04 | $12.18 | $12.64 | $12.12 | $12.62 | $12.62 | 520,678 |
| 2022-10-03 | $12.26 | $12.47 | $11.70 | $11.97 | $11.97 | 514,658 |
| 2022-09-30 | $11.86 | $12.88 | $11.86 | $11.90 | $11.90 | 848,646 |
| 2022-09-29 | $12.50 | $12.50 | $11.68 | $11.91 | $11.91 | 565,767 |
| 2022-09-28 | $12.17 | $12.94 | $12.03 | $12.67 | $12.67 | 795,819 |
| 2022-09-27 | $11.70 | $12.09 | $11.37 | $12.06 | $12.06 | 716,869 |
| 2022-09-26 | $11.75 | $12.17 | $11.33 | $11.40 | $11.40 | 374,686 |
| 2022-09-23 | $11.63 | $11.85 | $11.34 | $11.78 | $11.78 | 658,068 |
| 2022-09-22 | $11.68 | $11.91 | $11.24 | $11.69 | $11.69 | 562,995 |
| 2022-09-21 | $12.18 | $12.50 | $11.75 | $11.78 | $11.78 | 560,254 |
| 2022-09-20 | $12.19 | $12.65 | $11.97 | $12.32 | $12.32 | 441,891 |
| 2022-09-19 | $12.73 | $13.01 | $11.96 | $12.53 | $12.53 | 759,590 |
| 2022-09-16 | $13.06 | $13.06 | $12.37 | $12.59 | $12.59 | 2,638,201 |
| 2022-09-15 | $13.25 | $13.42 | $12.85 | $13.25 | $13.25 | 880,043 |
| 2022-09-14 | $13.76 | $13.76 | $12.92 | $13.00 | $13.00 | 860,248 |
| 2022-09-13 | $13.01 | $13.41 | $12.70 | $13.35 | $13.35 | 1,361,965 |
| 2022-09-12 | $13.63 | $13.85 | $12.95 | $13.41 | $13.41 | 761,034 |
| 2022-09-09 | $14.33 | $14.52 | $13.45 | $13.62 | $13.62 | 1,400,320 |
| 2022-09-08 | $13.82 | $14.38 | $13.41 | $14.10 | $14.10 | 539,667 |
| 2022-09-07 | $13.07 | $14.14 | $13.04 | $14.03 | $14.03 | 921,140 |
| 2022-09-06 | $13.75 | $13.79 | $12.90 | $13.14 | $13.14 | 476,582 |
| 2022-09-02 | $14.20 | $14.81 | $13.64 | $13.76 | $13.76 | 491,388 |
| 2022-09-01 | $13.79 | $14.21 | $13.19 | $14.19 | $14.19 | 388,433 |
| 2022-08-31 | $14.06 | $14.08 | $13.42 | $13.92 | $13.92 | 498,681 |
| 2022-08-30 | $13.51 | $13.79 | $12.98 | $13.72 | $13.72 | 764,665 |
| 2022-08-29 | $12.99 | $13.88 | $12.85 | $13.32 | $13.32 | 437,103 |
| 2022-08-26 | $14.52 | $14.85 | $13.11 | $13.22 | $13.22 | 766,618 |
| 2022-08-25 | $14.84 | $15.32 | $14.25 | $14.52 | $14.52 | 350,575 |
| 2022-08-24 | $14.44 | $15.02 | $14.23 | $14.70 | $14.70 | 490,528 |
| 2022-08-23 | $13.79 | $14.59 | $13.79 | $14.47 | $14.47 | 572,103 |
| 2022-08-22 | $14.13 | $14.31 | $13.26 | $13.68 | $13.68 | 512,215 |
| 2022-08-19 | $14.22 | $14.53 | $13.93 | $14.32 | $14.32 | 460,336 |
| 2022-08-18 | $15.29 | $15.48 | $14.24 | $14.53 | $14.53 | 584,768 |
| 2022-08-17 | $15.10 | $15.77 | $15.05 | $15.24 | $15.24 | 628,154 |
| 2022-08-16 | $16.84 | $16.84 | $15.29 | $15.53 | $15.53 | 810,328 |
| 2022-08-15 | $16.68 | $17.01 | $16.55 | $16.94 | $16.94 | 569,631 |
| 2022-08-12 | $16.46 | $17.05 | $16.01 | $16.90 | $16.90 | 605,291 |
| 2022-08-11 | $17.19 | $17.78 | $15.96 | $16.18 | $16.18 | 894,865 |
| 2022-08-10 | $16.37 | $17.29 | $16.02 | $17.18 | $17.18 | 644,656 |
| 2022-08-09 | $16.87 | $17.11 | $14.18 | $15.74 | $15.74 | 1,014,011 |
| 2022-08-08 | $17.10 | $17.28 | $16.46 | $17.12 | $17.12 | 459,465 |
| 2022-08-05 | $16.25 | $17.28 | $15.76 | $17.05 | $17.05 | 569,511 |
| 2022-08-04 | $15.13 | $16.36 | $14.84 | $16.26 | $16.26 | 665,012 |
| 2022-08-03 | $15.11 | $15.82 | $14.71 | $14.97 | $14.97 | 554,695 |
| 2022-08-02 | $14.26 | $15.18 | $14.26 | $14.75 | $14.75 | 496,209 |
| 2022-08-01 | $14.95 | $15.41 | $14.21 | $14.37 | $14.37 | 804,564 |
| 2022-07-29 | $15.48 | $15.48 | $14.86 | $14.95 | $14.95 | 361,662 |
| 2022-07-28 | $15.98 | $15.98 | $15.01 | $15.68 | $15.68 | 339,411 |
| 2022-07-27 | $15.11 | $15.89 | $14.75 | $15.78 | $15.78 | 650,988 |
| 2022-07-26 | $14.33 | $15.42 | $13.94 | $14.97 | $14.97 | 448,465 |
| 2022-07-25 | $13.46 | $14.39 | $13.29 | $14.28 | $14.28 | 472,104 |
| 2022-07-22 | $14.68 | $14.93 | $13.53 | $13.58 | $13.58 | 686,046 |
| 2022-07-21 | $15.16 | $15.16 | $14.50 | $14.63 | $14.63 | 352,339 |
| 2022-07-20 | $15.36 | $16.10 | $14.75 | $15.19 | $15.19 | 780,841 |
| 2022-07-19 | $14.67 | $15.36 | $14.57 | $15.29 | $15.29 | 821,430 |
| 2022-07-18 | $16.02 | $16.49 | $14.37 | $14.45 | $14.45 | 807,813 |
| 2022-07-15 | $15.06 | $16.04 | $14.85 | $15.97 | $15.97 | 468,087 |
| 2022-07-14 | $15.85 | $15.87 | $14.59 | $14.71 | $14.71 | 564,346 |
| 2022-07-13 | $16.17 | $16.60 | $15.76 | $16.00 | $16.00 | 708,322 |
| 2022-07-12 | $15.25 | $16.65 | $14.94 | $16.23 | $16.23 | 804,992 |
| 2022-07-11 | $15.65 | $16.04 | $15.30 | $15.34 | $15.34 | 687,064 |
| 2022-07-08 | $16.00 | $16.26 | $15.63 | $16.06 | $16.06 | 742,813 |
| 2022-07-07 | $16.43 | $16.55 | $15.96 | $16.23 | $16.23 | 982,661 |
| 2022-07-06 | $16.34 | $17.00 | $16.11 | $16.36 | $16.36 | 992,007 |
| 2022-07-05 | $15.34 | $16.45 | $14.91 | $16.35 | $16.35 | 1,226,972 |
| 2022-07-01 | $14.17 | $15.54 | $13.62 | $15.48 | $15.48 | 1,173,175 |
| 2022-06-30 | $13.74 | $14.53 | $13.38 | $14.25 | $14.25 | 1,347,787 |
| 2022-06-29 | $13.50 | $14.01 | $13.25 | $13.89 | $13.89 | 2,694,913 |
| 2022-06-28 | $13.82 | $14.29 | $13.62 | $13.68 | $13.68 | 1,428,115 |
| 2022-06-27 | $13.35 | $14.14 | $13.17 | $13.84 | $13.84 | 1,015,455 |
| 2022-06-24 | $13.00 | $13.71 | $12.50 | $13.43 | $13.43 | 3,676,429 |
| 2022-06-23 | $11.62 | $12.85 | $11.59 | $12.82 | $12.82 | 1,762,924 |
| 2022-06-22 | $10.50 | $12.10 | $10.50 | $11.66 | $11.66 | 1,470,623 |
| 2022-06-21 | $10.68 | $11.07 | $10.50 | $10.72 | $10.72 | 2,450,766 |
| 2022-06-17 | $10.34 | $10.81 | $10.33 | $10.57 | $10.57 | 4,843,478 |
| 2022-06-16 | $9.41 | $10.40 | $9.41 | $10.32 | $10.32 | 1,385,557 |
| 2022-06-15 | $9.56 | $10.05 | $9.56 | $9.86 | $9.86 | 1,186,960 |
| 2022-06-14 | $9.35 | $9.71 | $8.99 | $9.44 | $9.44 | 1,191,351 |
| 2022-06-13 | $9.15 | $9.51 | $9.03 | $9.23 | $9.23 | 1,162,337 |
| 2022-06-10 | $10.08 | $10.19 | $9.49 | $9.64 | $9.64 | 975,102 |
| 2022-06-09 | $10.27 | $10.68 | $10.11 | $10.36 | $10.36 | 1,880,310 |
| 2022-06-08 | $10.90 | $11.19 | $9.75 | $10.24 | $10.24 | 3,556,398 |
| 2022-06-07 | $13.93 | $15.21 | $10.02 | $10.86 | $10.86 | 10,892,277 |
| 2022-06-06 | $13.62 | $14.50 | $13.56 | $13.87 | $13.87 | 1,551,697 |
| 2022-06-03 | $13.52 | $14.85 | $13.43 | $13.85 | $13.85 | 1,907,024 |
| 2022-06-02 | $11.52 | $13.77 | $11.19 | $13.56 | $13.56 | 2,673,387 |
| 2022-06-01 | $11.85 | $12.14 | $11.46 | $11.73 | $11.73 | 1,564,895 |
| 2022-05-31 | $14.75 | $15.02 | $11.51 | $11.76 | $11.76 | 4,452,037 |
| 2022-05-27 | $15.39 | $18.12 | $14.73 | $15.33 | $15.33 | 8,938,067 |
| 2022-05-26 | $13.12 | $13.59 | $12.76 | $13.21 | $13.21 | 3,206,847 |
| 2022-05-25 | $13.94 | $14.07 | $12.05 | $13.09 | $13.09 | 1,521,322 |
| 2022-05-24 | $14.67 | $15.16 | $14.00 | $14.09 | $14.09 | 763,387 |
| 2022-05-23 | $14.24 | $15.17 | $13.77 | $15.00 | $15.00 | 970,949 |
| 2022-05-20 | $14.14 | $14.74 | $13.63 | $14.22 | $14.22 | 1,053,262 |
| 2022-05-19 | $13.56 | $14.33 | $12.34 | $14.03 | $14.03 | 1,972,517 |
| 2022-05-18 | $13.67 | $14.19 | $13.30 | $13.72 | $13.72 | 741,839 |
| 2022-05-17 | $13.12 | $14.35 | $12.94 | $14.20 | $14.20 | 1,323,153 |
| 2022-05-16 | $12.85 | $13.32 | $12.49 | $12.65 | $12.65 | 529,143 |
| 2022-05-13 | $12.83 | $13.46 | $12.52 | $13.09 | $13.09 | 1,101,047 |
| 2022-05-12 | $11.99 | $12.33 | $11.44 | $12.23 | $12.23 | 751,886 |
| 2022-05-11 | $13.29 | $13.29 | $11.98 | $12.27 | $12.27 | 1,279,380 |
| 2022-05-10 | $12.68 | $13.62 | $11.93 | $13.17 | $13.17 | 1,524,260 |
| 2022-05-09 | $12.44 | $12.65 | $11.88 | $12.01 | $12.01 | 1,363,930 |
| 2022-05-06 | $14.84 | $14.89 | $12.60 | $12.76 | $12.76 | 2,083,324 |
| 2022-05-05 | $15.35 | $15.67 | $14.93 | $15.19 | $15.19 | 1,099,948 |
| 2022-05-04 | $15.14 | $15.88 | $14.44 | $15.69 | $15.69 | 423,941 |
| 2022-05-03 | $15.62 | $15.78 | $14.81 | $15.23 | $15.23 | 776,541 |
| 2022-05-02 | $14.39 | $15.73 | $14.39 | $15.43 | $15.43 | 648,201 |
| 2022-04-29 | $14.93 | $15.78 | $14.20 | $14.49 | $14.49 | 1,019,993 |
| 2022-04-28 | $16.08 | $16.08 | $14.03 | $15.16 | $15.16 | 968,938 |
| 2022-04-27 | $15.86 | $17.06 | $15.58 | $15.75 | $15.75 | 2,210,482 |
| 2022-04-26 | $16.30 | $16.76 | $15.16 | $15.36 | $15.36 | 1,124,728 |
| 2022-04-25 | $15.77 | $16.78 | $15.77 | $16.55 | $16.55 | 641,971 |
| 2022-04-22 | $15.30 | $16.33 | $15.30 | $16.00 | $16.00 | 869,433 |
| 2022-04-21 | $15.70 | $16.08 | $15.17 | $15.57 | $15.57 | 597,223 |
| 2022-04-20 | $16.24 | $16.49 | $15.35 | $15.53 | $15.53 | 1,251,957 |
| 2022-04-19 | $17.03 | $17.03 | $15.89 | $16.15 | $16.15 | 969,813 |
| 2022-04-18 | $19.10 | $19.30 | $17.00 | $17.11 | $17.11 | 1,001,445 |
| 2022-04-14 | $20.12 | $20.35 | $18.90 | $19.04 | $19.04 | 644,215 |
| 2022-04-13 | $20.19 | $20.71 | $19.81 | $20.39 | $20.39 | 475,577 |
| 2022-04-12 | $20.73 | $21.56 | $19.98 | $20.42 | $20.42 | 1,375,667 |
| 2022-04-11 | $20.77 | $21.75 | $19.97 | $20.42 | $20.42 | 1,819,652 |
| 2022-04-08 | $21.74 | $22.36 | $21.16 | $21.24 | $21.24 | 645,891 |
| 2022-04-07 | $21.61 | $22.03 | $20.80 | $21.77 | $21.77 | 576,127 |
| 2022-04-06 | $21.05 | $21.77 | $20.51 | $21.40 | $21.40 | 508,377 |
| 2022-04-05 | $22.47 | $22.90 | $20.98 | $21.21 | $21.21 | 567,869 |
| 2022-04-04 | $20.17 | $22.55 | $19.88 | $22.43 | $22.43 | 958,865 |
| 2022-04-01 | $20.72 | $21.20 | $19.95 | $20.17 | $20.17 | 1,397,555 |
| 2022-03-31 | $21.47 | $22.02 | $20.39 | $20.82 | $20.82 | 1,314,697 |
| 2022-03-30 | $22.50 | $24.27 | $21.47 | $21.51 | $21.51 | 862,571 |
| 2022-03-29 | $21.57 | $22.14 | $21.04 | $21.96 | $21.96 | 1,168,106 |
| 2022-03-28 | $19.83 | $22.06 | $19.83 | $21.41 | $21.41 | 1,171,659 |
| 2022-03-25 | $18.98 | $20.94 | $18.92 | $20.09 | $20.09 | 1,051,674 |
| 2022-03-24 | $18.63 | $19.46 | $17.98 | $19.31 | $19.31 | 643,520 |
| 2022-03-23 | $19.14 | $19.65 | $18.32 | $18.39 | $18.39 | 633,056 |
| 2022-03-22 | $17.95 | $19.64 | $17.86 | $19.50 | $19.50 | 343,861 |
| 2022-03-21 | $20.27 | $20.27 | $17.94 | $18.00 | $18.00 | 467,157 |
| 2022-03-18 | $18.45 | $20.63 | $18.45 | $20.41 | $20.41 | 1,274,161 |
| 2022-03-17 | $18.02 | $18.61 | $17.35 | $18.60 | $18.60 | 316,063 |
| 2022-03-16 | $17.21 | $17.94 | $16.72 | $17.89 | $17.89 | 515,168 |
| 2022-03-15 | $17.63 | $18.35 | $17.02 | $17.06 | $17.06 | 566,455 |
| 2022-03-14 | $19.51 | $19.98 | $16.65 | $17.64 | $17.64 | 705,337 |
| 2022-03-11 | $19.68 | $20.50 | $19.45 | $19.62 | $19.62 | 425,892 |
| 2022-03-10 | $18.79 | $20.50 | $18.42 | $19.90 | $19.90 | 772,592 |
| 2022-03-09 | $17.28 | $19.21 | $17.13 | $19.08 | $19.08 | 529,282 |
| 2022-03-08 | $17.04 | $17.96 | $16.77 | $17.47 | $17.47 | 292,507 |
| 2022-03-07 | $16.02 | $17.31 | $16.02 | $16.99 | $16.99 | 326,041 |
| 2022-03-04 | $16.23 | $16.51 | $15.89 | $16.04 | $16.04 | 794,865 |
| 2022-03-03 | $17.32 | $17.33 | $16.14 | $16.38 | $16.38 | 293,470 |
| 2022-03-02 | $17.81 | $17.94 | $17.09 | $17.47 | $17.47 | 465,520 |
| 2022-03-01 | $15.84 | $16.89 | $15.84 | $16.65 | $16.65 | 635,021 |
| 2022-02-28 | $15.80 | $16.59 | $15.62 | $15.84 | $15.84 | 729,139 |
| 2022-02-25 | $15.75 | $16.27 | $15.52 | $16.14 | $16.14 | 309,313 |
| 2022-02-24 | $14.54 | $15.77 | $14.42 | $15.71 | $15.71 | 2,243,958 |
| 2022-02-23 | $15.41 | $15.44 | $14.75 | $14.89 | $14.89 | 851,171 |
| 2022-02-22 | $15.16 | $15.99 | $14.86 | $15.24 | $15.24 | 937,895 |
| 2022-02-18 | $15.65 | $15.83 | $15.30 | $15.35 | $15.35 | 657,696 |
| 2022-02-17 | $16.65 | $16.87 | $15.53 | $15.71 | $15.71 | 633,477 |
| 2022-02-16 | $16.84 | $17.18 | $16.39 | $16.87 | $16.87 | 459,549 |
| 2022-02-15 | $16.09 | $17.34 | $15.58 | $17.08 | $17.08 | 2,404,665 |
| 2022-02-14 | $16.41 | $16.42 | $15.62 | $15.65 | $15.65 | 4,653,037 |
| 2022-02-11 | $16.30 | $17.00 | $15.99 | $16.31 | $16.31 | 394,024 |
| 2022-02-10 | $15.94 | $17.30 | $15.76 | $16.29 | $16.29 | 347,546 |
| 2022-02-09 | $15.46 | $16.44 | $15.02 | $16.40 | $16.40 | 1,071,580 |
| 2022-02-08 | $15.50 | $15.98 | $14.84 | $15.22 | $15.22 | 204,013 |
| 2022-02-07 | $15.04 | $15.83 | $15.00 | $15.64 | $15.64 | 232,009 |
| 2022-02-04 | $15.03 | $15.34 | $14.49 | $15.09 | $15.09 | 705,625 |
| 2022-02-03 | $15.18 | $15.58 | $14.78 | $14.86 | $14.86 | 291,473 |
| 2022-02-02 | $16.15 | $16.63 | $15.38 | $15.41 | $15.41 | 353,023 |
| 2022-02-01 | $16.17 | $16.55 | $15.45 | $15.97 | $15.97 | 265,477 |
| 2022-01-31 | $15.65 | $16.14 | $15.00 | $16.06 | $16.06 | 400,783 |
| 2022-01-28 | $16.06 | $16.22 | $14.65 | $15.27 | $15.27 | 759,051 |
| 2022-01-27 | $16.54 | $16.99 | $15.67 | $15.80 | $15.80 | 734,933 |
| 2022-01-26 | $17.40 | $17.79 | $16.42 | $16.56 | $16.56 | 370,486 |
| 2022-01-25 | $17.01 | $17.54 | $16.41 | $17.12 | $17.12 | 277,879 |
| 2022-01-24 | $16.96 | $17.46 | $16.09 | $17.36 | $17.36 | 555,700 |
| 2022-01-21 | $17.15 | $17.65 | $16.48 | $16.80 | $16.80 | 589,072 |
| 2022-01-20 | $17.25 | $18.09 | $16.97 | $17.09 | $17.09 | 641,438 |
| 2022-01-19 | $17.59 | $17.59 | $16.97 | $17.02 | $17.02 | 759,998 |
| 2022-01-18 | $17.50 | $17.84 | $17.19 | $17.25 | $17.25 | 511,005 |
| 2022-01-14 | $16.90 | $17.62 | $16.53 | $17.60 | $17.60 | 2,457,283 |
| 2022-01-13 | $17.62 | $17.75 | $16.97 | $17.03 | $17.03 | 1,171,420 |
| 2022-01-12 | $18.65 | $18.65 | $17.45 | $17.52 | $17.52 | 775,686 |
| 2022-01-11 | $18.33 | $18.95 | $17.63 | $18.35 | $18.35 | 588,348 |
| 2022-01-10 | $18.40 | $18.99 | $17.53 | $18.04 | $18.04 | 653,356 |
| 2022-01-07 | $18.91 | $19.28 | $18.24 | $18.52 | $18.52 | 723,545 |
| 2022-01-06 | $22.62 | $22.68 | $18.97 | $19.04 | $19.04 | 909,795 |
| 2022-01-05 | $23.06 | $23.58 | $22.70 | $22.75 | $22.75 | 646,117 |
| 2022-01-04 | $22.72 | $23.85 | $22.72 | $23.11 | $23.11 | 558,183 |
| 2022-01-03 | $23.12 | $24.02 | $23.02 | $23.55 | $23.55 | 265,466 |
| 2021-12-31 | $23.64 | $23.82 | $23.02 | $23.10 | $23.10 | 220,848 |
| 2021-12-30 | $23.32 | $24.19 | $23.10 | $23.51 | $23.51 | 295,651 |
| 2021-12-29 | $23.18 | $23.53 | $22.97 | $23.43 | $23.43 | 326,064 |
| 2021-12-28 | $22.92 | $23.48 | $22.91 | $23.23 | $23.23 | 385,289 |
| 2021-12-27 | $23.47 | $24.04 | $22.93 | $23.05 | $23.05 | 539,109 |
| 2021-12-23 | $23.05 | $23.92 | $22.74 | $23.48 | $23.48 | 760,674 |
| 2021-12-22 | $23.18 | $23.28 | $22.74 | $23.07 | $23.07 | 297,590 |
| 2021-12-21 | $23.37 | $23.52 | $22.56 | $23.25 | $23.25 | 527,281 |
| 2021-12-20 | $22.97 | $23.06 | $22.11 | $22.72 | $22.72 | 558,148 |
| 2021-12-17 | $22.83 | $23.81 | $22.27 | $22.96 | $22.96 | 1,310,679 |
| 2021-12-16 | $23.64 | $23.74 | $22.62 | $22.74 | $22.74 | 640,745 |
| 2021-12-15 | $22.87 | $23.49 | $22.38 | $23.46 | $23.46 | 803,963 |
| 2021-12-14 | $22.75 | $23.33 | $22.45 | $22.97 | $22.97 | 764,676 |
| 2021-12-13 | $23.17 | $24.09 | $22.64 | $23.10 | $23.10 | 617,376 |
| 2021-12-10 | $23.32 | $24.31 | $23.12 | $23.31 | $23.31 | 284,116 |
| 2021-12-09 | $24.71 | $24.92 | $22.77 | $23.25 | $23.25 | 585,860 |
| 2021-12-08 | $23.56 | $25.10 | $23.44 | $24.92 | $24.92 | 283,119 |
| 2021-12-07 | $24.23 | $24.43 | $22.67 | $23.58 | $23.58 | 561,690 |
| 2021-12-06 | $22.54 | $23.93 | $22.38 | $23.04 | $23.04 | 425,818 |
| 2021-12-03 | $22.00 | $22.79 | $21.35 | $22.37 | $22.37 | 563,247 |
| 2021-12-02 | $19.79 | $22.05 | $19.73 | $21.85 | $21.85 | 716,676 |
| 2021-12-01 | $22.14 | $22.14 | $19.95 | $19.99 | $19.99 | 1,099,996 |
| 2021-11-30 | $22.43 | $22.61 | $20.19 | $21.75 | $21.75 | 426,007 |
| 2021-11-29 | $23.17 | $23.75 | $22.10 | $22.19 | $22.19 | 217,123 |
| 2021-11-26 | $23.41 | $24.15 | $22.09 | $23.15 | $23.15 | 245,686 |
| 2021-11-24 | $24.57 | $25.03 | $23.86 | $23.97 | $23.97 | 401,481 |
| 2021-11-23 | $24.44 | $24.98 | $23.45 | $24.84 | $24.84 | 336,933 |
| 2021-11-22 | $25.27 | $25.35 | $23.81 | $24.54 | $24.54 | 306,148 |
| 2021-11-19 | $24.14 | $25.50 | $24.07 | $25.12 | $25.12 | 419,531 |
| 2021-11-18 | $25.20 | $25.20 | $23.47 | $24.39 | $24.39 | 379,840 |
| 2021-11-17 | $24.89 | $25.09 | $23.34 | $24.26 | $24.26 | 505,436 |
| 2021-11-16 | $24.28 | $25.85 | $23.32 | $25.66 | $25.66 | 486,938 |
| 2021-11-15 | $24.76 | $24.88 | $23.44 | $23.79 | $23.79 | 210,159 |
| 2021-11-12 | $23.46 | $24.41 | $22.35 | $24.36 | $24.36 | 495,189 |
| 2021-11-11 | $24.18 | $24.52 | $23.49 | $23.69 | $23.69 | 240,164 |
| 2021-11-10 | $24.63 | $25.03 | $23.97 | $24.14 | $24.14 | 340,775 |
| 2021-11-09 | $25.06 | $25.78 | $23.91 | $24.37 | $24.37 | 841,901 |
| 2021-11-08 | $24.97 | $25.17 | $24.26 | $24.79 | $24.79 | 205,176 |
| 2021-11-05 | $24.95 | $25.21 | $24.02 | $24.53 | $24.53 | 154,451 |
| 2021-11-04 | $25.11 | $25.52 | $24.52 | $24.94 | $24.94 | 175,102 |
| 2021-11-03 | $24.82 | $25.66 | $23.82 | $24.85 | $24.85 | 750,153 |
| 2021-11-02 | $24.22 | $24.38 | $23.52 | $23.99 | $23.99 | 245,694 |
| 2021-11-01 | $23.98 | $24.97 | $23.50 | $24.48 | $24.48 | 168,741 |
| 2021-10-29 | $23.90 | $24.22 | $23.30 | $23.62 | $23.62 | 146,374 |
| 2021-10-28 | $23.97 | $24.19 | $23.40 | $23.65 | $23.65 | 238,665 |
| 2021-10-27 | $24.25 | $24.75 | $23.21 | $23.58 | $23.58 | 184,440 |
| 2021-10-26 | $24.96 | $25.14 | $24.28 | $24.43 | $24.43 | 169,621 |
| 2021-10-25 | $24.67 | $25.00 | $23.67 | $24.69 | $24.69 | 175,545 |
| 2021-10-22 | $22.95 | $24.65 | $22.63 | $24.54 | $24.54 | 257,566 |
| 2021-10-21 | $23.54 | $24.36 | $23.00 | $23.16 | $23.16 | 219,339 |
| 2021-10-20 | $24.06 | $24.06 | $23.02 | $23.49 | $23.49 | 245,501 |
| 2021-10-19 | $24.20 | $24.45 | $23.18 | $23.48 | $23.48 | 285,364 |
| 2021-10-18 | $23.89 | $24.33 | $23.43 | $23.77 | $23.77 | 293,732 |
| 2021-10-15 | $24.79 | $24.79 | $23.52 | $23.97 | $23.97 | 356,487 |
| 2021-10-14 | $23.46 | $24.77 | $22.59 | $24.33 | $24.33 | 658,420 |
| 2021-10-13 | $23.94 | $24.24 | $22.89 | $23.28 | $23.28 | 333,480 |
| 2021-10-12 | $25.46 | $25.93 | $23.69 | $23.95 | $23.95 | 320,194 |
| 2021-10-11 | $26.22 | $26.50 | $25.38 | $25.55 | $25.55 | 214,255 |
| 2021-10-08 | $28.60 | $30.15 | $26.20 | $26.23 | $26.23 | 169,310 |
| 2021-10-07 | $28.72 | $29.85 | $28.50 | $28.81 | $28.81 | 261,276 |
| 2021-10-06 | $29.65 | $30.40 | $28.05 | $28.56 | $28.56 | 332,958 |
| 2021-10-05 | $29.28 | $30.04 | $28.59 | $30.01 | $30.01 | 471,251 |
| 2021-10-04 | $30.08 | $30.37 | $28.68 | $28.88 | $28.88 | 345,614 |
| 2021-10-01 | $29.75 | $30.31 | $29.08 | $30.24 | $30.24 | 284,728 |
| 2021-09-30 | $30.17 | $30.48 | $29.69 | $29.80 | $29.80 | 270,300 |
| 2021-09-29 | $30.22 | $30.25 | $29.69 | $29.87 | $29.87 | 343,602 |
| 2021-09-28 | $29.50 | $29.92 | $28.66 | $29.78 | $29.78 | 468,495 |
| 2021-09-27 | $29.26 | $30.41 | $28.64 | $29.50 | $29.50 | 261,451 |
| 2021-09-24 | $29.22 | $29.69 | $28.39 | $29.26 | $29.26 | 254,585 |
| 2021-09-23 | $28.80 | $30.05 | $28.45 | $29.62 | $29.62 | 398,988 |
| 2021-09-22 | $30.00 | $30.00 | $27.85 | $28.40 | $28.40 | 587,733 |
| 2021-09-21 | $26.82 | $27.87 | $26.64 | $27.44 | $27.44 | 345,017 |
| 2021-09-20 | $28.95 | $29.40 | $26.55 | $26.84 | $26.84 | 473,457 |
| 2021-09-17 | $29.57 | $30.11 | $28.24 | $29.49 | $29.49 | 1,819,197 |
| 2021-09-16 | $28.01 | $30.03 | $27.71 | $29.43 | $29.43 | 537,073 |
| 2021-09-15 | $28.51 | $29.36 | $26.84 | $28.03 | $28.03 | 632,414 |
| 2021-09-14 | $28.43 | $29.19 | $27.92 | $28.46 | $28.46 | 330,019 |
| 2021-09-13 | $30.60 | $31.08 | $28.32 | $28.48 | $28.48 | 391,564 |
| 2021-09-10 | $29.45 | $31.31 | $29.31 | $30.73 | $30.73 | 601,534 |
| 2021-09-09 | $28.50 | $30.78 | $28.25 | $28.86 | $28.86 | 437,701 |
| 2021-09-08 | $28.75 | $29.75 | $27.91 | $28.76 | $28.76 | 370,173 |
| 2021-09-07 | $27.71 | $30.25 | $27.71 | $28.86 | $28.86 | 320,430 |
| 2021-09-03 | $29.12 | $29.34 | $27.70 | $28.00 | $28.00 | 219,267 |
| 2021-09-02 | $30.39 | $30.67 | $29.28 | $29.33 | $29.33 | 260,696 |
| 2021-09-01 | $30.56 | $31.24 | $29.94 | $30.19 | $30.19 | 245,644 |
| 2021-08-31 | $29.97 | $30.41 | $29.78 | $30.35 | $30.35 | 269,079 |
| 2021-08-30 | $30.37 | $30.64 | $29.66 | $29.96 | $29.96 | 282,950 |
| 2021-08-27 | $30.08 | $31.25 | $29.74 | $30.20 | $30.20 | 292,169 |
| 2021-08-26 | $30.65 | $31.63 | $29.77 | $29.83 | $29.83 | 253,716 |
| 2021-08-25 | $30.89 | $31.71 | $30.59 | $30.80 | $30.80 | 161,094 |
| 2021-08-24 | $30.75 | $31.62 | $30.53 | $31.42 | $31.42 | 171,088 |
| 2021-08-23 | $28.15 | $31.24 | $27.92 | $30.76 | $30.76 | 328,828 |
| 2021-08-20 | $28.31 | $29.33 | $28.11 | $28.45 | $28.45 | 252,086 |
| 2021-08-19 | $31.11 | $31.78 | $25.01 | $28.52 | $28.52 | 865,512 |
| 2021-08-18 | $34.44 | $34.50 | $32.30 | $32.45 | $32.45 | 286,290 |
| 2021-08-17 | $33.50 | $34.32 | $32.70 | $34.32 | $34.32 | 357,245 |
| 2021-08-16 | $34.37 | $34.94 | $33.34 | $33.82 | $33.82 | 760,789 |
| 2021-08-13 | $34.72 | $35.14 | $33.52 | $34.23 | $34.23 | 303,765 |
| 2021-08-12 | $34.30 | $35.16 | $33.75 | $34.22 | $34.22 | 729,704 |
| 2021-08-11 | $34.64 | $34.86 | $33.71 | $34.45 | $34.45 | 355,253 |
| 2021-08-10 | $35.45 | $35.75 | $34.49 | $34.64 | $34.64 | 478,210 |
| 2021-08-09 | $36.17 | $36.89 | $34.52 | $35.42 | $35.42 | 234,208 |
| 2021-08-06 | $36.64 | $37.05 | $35.93 | $36.58 | $36.58 | 244,760 |
| 2021-08-05 | $36.19 | $37.00 | $35.63 | $36.45 | $36.45 | 444,494 |
| 2021-08-04 | $33.89 | $37.32 | $33.61 | $36.43 | $36.43 | 588,216 |
| 2021-08-03 | $34.74 | $35.09 | $33.20 | $34.11 | $34.11 | 356,669 |
| 2021-08-02 | $34.69 | $35.33 | $34.35 | $34.40 | $34.40 | 295,832 |
| 2021-07-30 | $34.82 | $35.48 | $33.25 | $34.01 | $34.01 | 298,644 |
| 2021-07-29 | $36.03 | $36.03 | $34.48 | $34.85 | $34.85 | 435,636 |
| 2021-07-28 | $34.35 | $36.09 | $33.65 | $35.66 | $35.66 | 384,361 |
| 2021-07-27 | $34.80 | $36.02 | $32.95 | $34.23 | $34.23 | 474,108 |
| 2021-07-26 | $36.38 | $36.42 | $34.30 | $34.88 | $34.88 | 327,011 |
| 2021-07-23 | $34.27 | $36.35 | $33.91 | $36.30 | $36.30 | 119,180 |
| 2021-07-22 | $35.53 | $35.97 | $33.93 | $34.16 | $34.16 | 384,742 |
| 2021-07-21 | $35.53 | $36.13 | $35.03 | $35.52 | $35.52 | 437,764 |
| 2021-07-20 | $34.54 | $35.65 | $34.33 | $35.47 | $35.47 | 366,148 |
| 2021-07-19 | $33.19 | $34.68 | $33.19 | $34.62 | $34.62 | 528,751 |
| 2021-07-16 | $32.50 | $33.74 | $32.00 | $33.63 | $33.63 | 372,486 |
| 2021-07-15 | $31.15 | $32.48 | $30.74 | $32.43 | $32.43 | 459,399 |
| 2021-07-14 | $33.65 | $33.65 | $30.44 | $31.45 | $31.45 | 503,288 |
| 2021-07-13 | $34.75 | $35.03 | $33.15 | $33.76 | $33.76 | 247,352 |
| 2021-07-12 | $32.59 | $35.25 | $31.85 | $34.90 | $34.90 | 146,233 |
| 2021-07-09 | $32.21 | $33.11 | $31.94 | $32.75 | $32.75 | 108,987 |
| 2021-07-08 | $31.76 | $33.99 | $31.45 | $32.13 | $32.13 | 352,397 |
| 2021-07-07 | $32.75 | $32.99 | $31.25 | $32.35 | $32.35 | 355,958 |
| 2021-07-06 | $33.09 | $33.25 | $31.60 | $32.82 | $32.82 | 293,862 |
| 2021-07-02 | $33.65 | $33.84 | $32.00 | $33.01 | $33.01 | 257,246 |
| 2021-07-01 | $34.39 | $34.60 | $32.92 | $33.58 | $33.58 | 384,002 |
| 2021-06-30 | $33.70 | $34.66 | $32.84 | $34.16 | $34.16 | 504,480 |
| 2021-06-29 | $34.85 | $35.23 | $32.57 | $34.00 | $34.00 | 358,978 |
| 2021-06-28 | $33.86 | $35.59 | $33.48 | $34.66 | $34.66 | 476,762 |
| 2021-06-25 | $32.10 | $34.24 | $30.63 | $33.68 | $33.68 | 1,924,377 |
| 2021-06-24 | $31.64 | $32.84 | $31.04 | $32.17 | $32.17 | 287,316 |
| 2021-06-23 | $31.16 | $31.79 | $30.02 | $31.23 | $31.23 | 294,125 |
| 2021-06-22 | $32.28 | $32.47 | $30.61 | $31.03 | $31.03 | 424,526 |
| 2021-06-21 | $34.04 | $34.14 | $32.31 | $32.65 | $32.65 | 477,703 |
| 2021-06-18 | $35.00 | $35.00 | $32.95 | $34.08 | $34.08 | 844,714 |
| 2021-06-17 | $34.34 | $34.93 | $33.68 | $34.88 | $34.88 | 439,085 |
| 2021-06-16 | $34.51 | $34.82 | $33.48 | $34.28 | $34.28 | 465,883 |
| 2021-06-15 | $34.52 | $34.79 | $33.40 | $34.47 | $34.47 | 269,624 |
| 2021-06-14 | $34.50 | $34.87 | $33.08 | $34.12 | $34.12 | 313,383 |
| 2021-06-11 | $33.01 | $34.49 | $32.36 | $34.40 | $34.40 | 208,278 |
| 2021-06-10 | $33.25 | $33.83 | $32.30 | $32.73 | $32.73 | 177,398 |
| 2021-06-09 | $33.39 | $34.22 | $32.94 | $33.00 | $33.00 | 235,294 |
| 2021-06-08 | $33.44 | $34.39 | $32.72 | $33.19 | $33.19 | 253,406 |
| 2021-06-07 | $33.65 | $34.39 | $32.64 | $33.46 | $33.46 | 346,316 |
| 2021-06-04 | $33.75 | $34.10 | $32.85 | $33.41 | $33.41 | 202,731 |
| 2021-06-03 | $31.58 | $33.70 | $31.40 | $33.61 | $33.61 | 160,789 |
| 2021-06-02 | $31.59 | $32.68 | $30.12 | $32.29 | $32.29 | 110,181 |
| 2021-06-01 | $34.67 | $34.67 | $30.79 | $31.48 | $31.48 | 236,367 |
| 2021-05-28 | $35.18 | $36.93 | $34.28 | $34.40 | $34.40 | 249,105 |
| 2021-05-27 | $35.59 | $35.66 | $34.74 | $35.00 | $35.00 | 244,145 |
| 2021-05-26 | $35.22 | $35.93 | $34.19 | $35.38 | $35.38 | 196,856 |
| 2021-05-25 | $35.96 | $36.48 | $34.66 | $35.28 | $35.28 | 186,298 |
| 2021-05-24 | $35.86 | $36.37 | $35.18 | $36.01 | $36.01 | 182,651 |
| 2021-05-21 | $35.90 | $36.33 | $35.09 | $35.80 | $35.80 | 250,354 |
| 2021-05-20 | $33.65 | $35.87 | $33.22 | $35.67 | $35.67 | 337,078 |
| 2021-05-19 | $31.61 | $33.99 | $31.61 | $33.57 | $33.57 | 316,643 |
| 2021-05-18 | $32.94 | $33.11 | $32.11 | $33.00 | $33.00 | 292,524 |
| 2021-05-17 | $32.28 | $32.99 | $31.22 | $32.71 | $32.71 | 372,784 |
| 2021-05-14 | $29.43 | $32.19 | $29.43 | $32.09 | $32.09 | 232,539 |
| 2021-05-13 | $28.44 | $29.91 | $28.13 | $29.03 | $29.03 | 292,032 |
| 2021-05-12 | $28.02 | $28.75 | $26.38 | $28.33 | $28.33 | 414,488 |
| 2021-05-11 | $33.92 | $33.92 | $27.91 | $28.01 | $28.01 | 523,472 |
| 2021-05-10 | $34.83 | $35.84 | $34.01 | $34.83 | $34.83 | 149,203 |
| 2021-05-07 | $35.47 | $35.64 | $34.30 | $35.00 | $35.00 | 112,358 |
| 2021-05-06 | $34.27 | $35.73 | $33.61 | $35.12 | $35.12 | 131,975 |
| 2021-05-05 | $34.12 | $35.90 | $33.41 | $34.32 | $34.32 | 176,544 |
| 2021-05-04 | $33.00 | $35.13 | $32.22 | $34.03 | $34.03 | 116,521 |
| 2021-05-03 | $33.75 | $34.56 | $33.39 | $33.89 | $33.89 | 146,646 |
| 2021-04-30 | $33.77 | $34.90 | $33.26 | $33.73 | $33.73 | 173,577 |
| 2021-04-29 | $34.35 | $34.69 | $33.08 | $34.09 | $34.09 | 165,858 |
| 2021-04-28 | $33.45 | $35.17 | $33.45 | $33.95 | $33.95 | 235,652 |
| 2021-04-27 | $34.00 | $35.07 | $33.03 | $33.78 | $33.78 | 169,208 |
| 2021-04-26 | $34.90 | $35.29 | $34.04 | $34.98 | $34.98 | 164,280 |
| 2021-04-23 | $34.88 | $35.34 | $34.00 | $34.35 | $34.35 | 135,067 |
| 2021-04-22 | $33.47 | $35.05 | $32.68 | $34.57 | $34.57 | 117,469 |
| 2021-04-21 | $31.40 | $34.17 | $30.87 | $33.48 | $33.48 | 177,080 |
| 2021-04-20 | $30.87 | $31.78 | $30.73 | $31.26 | $31.26 | 60,443 |
| 2021-04-19 | $32.83 | $33.00 | $30.90 | $31.14 | $31.14 | 71,873 |
| 2021-04-16 | $32.29 | $32.99 | $32.08 | $32.37 | $32.37 | 74,298 |
| 2021-04-15 | $33.25 | $34.24 | $32.07 | $32.67 | $32.67 | 80,323 |
| 2021-04-14 | $32.89 | $33.75 | $32.22 | $33.01 | $33.01 | 166,797 |
| 2021-04-13 | $31.15 | $33.40 | $30.99 | $32.72 | $32.72 | 134,847 |
| 2021-04-12 | $33.11 | $33.11 | $30.76 | $31.08 | $31.08 | 105,335 |
| 2021-04-09 | $34.40 | $35.36 | $33.24 | $33.30 | $33.30 | 190,312 |
| 2021-04-08 | $33.63 | $34.60 | $32.47 | $34.06 | $34.06 | 167,339 |
| 2021-04-07 | $34.50 | $34.50 | $33.26 | $33.70 | $33.70 | 330,877 |
| 2021-04-06 | $33.65 | $35.16 | $33.11 | $34.60 | $34.60 | 595,681 |
| 2021-04-05 | $33.43 | $34.44 | $32.78 | $34.11 | $34.11 | 233,415 |
| 2021-04-01 | $32.71 | $33.47 | $32.42 | $32.94 | $32.94 | 144,515 |
| 2021-03-31 | $30.81 | $33.58 | $30.41 | $32.89 | $32.89 | 246,699 |
| 2021-03-30 | $29.95 | $31.72 | $29.45 | $31.02 | $31.02 | 200,310 |
| 2021-03-29 | $33.62 | $34.17 | $30.34 | $30.66 | $30.66 | 164,373 |
| 2021-03-26 | $33.31 | $34.45 | $32.83 | $33.55 | $33.55 | 223,249 |
| 2021-03-25 | $33.13 | $35.05 | $31.90 | $33.07 | $33.07 | 548,071 |
| 2021-03-24 | $39.00 | $39.90 | $31.82 | $33.01 | $33.01 | 1,180,593 |
| 2021-03-23 | $41.65 | $41.65 | $39.81 | $40.25 | $40.25 | 165,459 |
| 2021-03-22 | $43.63 | $43.63 | $39.50 | $42.44 | $42.44 | 176,917 |
| 2021-03-19 | $40.09 | $43.58 | $38.13 | $43.10 | $43.10 | 888,177 |
| 2021-03-18 | $39.23 | $41.15 | $38.77 | $40.29 | $40.29 | 111,722 |
| 2021-03-17 | $39.48 | $41.90 | $37.83 | $39.95 | $39.95 | 212,182 |
| 2021-03-16 | $40.30 | $41.42 | $39.22 | $39.96 | $39.96 | 111,925 |
| 2021-03-15 | $40.46 | $40.75 | $38.86 | $40.24 | $40.24 | 78,094 |
| 2021-03-12 | $40.20 | $40.93 | $38.61 | $40.62 | $40.62 | 67,397 |
| 2021-03-11 | $36.71 | $40.21 | $35.88 | $40.20 | $40.20 | 49,044 |
| 2021-03-10 | $35.65 | $36.57 | $35.31 | $35.81 | $35.81 | 52,454 |
| 2021-03-09 | $34.93 | $35.90 | $34.66 | $35.01 | $35.01 | 88,876 |
| 2021-03-08 | $35.25 | $35.85 | $33.97 | $34.77 | $34.77 | 105,915 |
| 2021-03-05 | $35.65 | $35.65 | $33.01 | $35.10 | $35.10 | 160,575 |
| 2021-03-04 | $35.16 | $35.48 | $32.08 | $35.24 | $35.24 | 103,952 |
| 2021-03-03 | $35.04 | $36.23 | $34.09 | $35.18 | $35.18 | 51,343 |
| 2021-03-02 | $35.02 | $36.09 | $33.50 | $35.00 | $35.00 | 101,407 |
| 2021-03-01 | $38.11 | $38.88 | $33.95 | $34.95 | $34.95 | 145,703 |
| 2021-02-26 | $36.78 | $39.30 | $36.48 | $37.63 | $37.63 | 61,524 |
| 2021-02-25 | $39.15 | $39.50 | $34.83 | $36.19 | $36.19 | 74,877 |
| 2021-02-24 | $36.91 | $39.42 | $36.91 | $39.20 | $39.20 | 56,466 |
| 2021-02-23 | $40.03 | $40.03 | $36.26 | $36.77 | $36.77 | 75,762 |
| 2021-02-22 | $41.16 | $43.26 | $40.02 | $40.94 | $40.94 | 118,435 |
| 2021-02-19 | $40.56 | $42.83 | $40.07 | $41.98 | $41.98 | 61,447 |
| 2021-02-18 | $36.21 | $42.13 | $35.75 | $40.65 | $40.65 | 123,976 |
| 2021-02-17 | $37.47 | $39.37 | $36.00 | $36.31 | $36.31 | 83,843 |
| 2021-02-16 | $41.82 | $41.82 | $37.75 | $37.98 | $37.98 | 67,687 |
| 2021-02-12 | $40.09 | $42.51 | $39.16 | $42.00 | $42.00 | 100,734 |
| 2021-02-11 | $38.45 | $41.33 | $38.45 | $40.09 | $40.09 | 93,075 |
| 2021-02-10 | $37.67 | $39.31 | $34.73 | $38.74 | $38.74 | 132,994 |
| 2021-02-09 | $38.55 | $39.39 | $36.81 | $37.84 | $37.84 | 50,927 |
| 2021-02-08 | $37.87 | $39.50 | $37.57 | $39.00 | $39.00 | 55,975 |
| 2021-02-05 | $37.59 | $38.57 | $36.80 | $37.90 | $37.90 | 48,607 |
| 2021-02-04 | $34.54 | $38.11 | $33.63 | $37.17 | $37.17 | 85,285 |
| 2021-02-03 | $34.03 | $35.01 | $33.23 | $33.59 | $33.59 | 111,042 |
| 2021-02-02 | $35.85 | $36.37 | $34.06 | $34.50 | $34.50 | 347,201 |
| 2021-02-01 | $34.57 | $37.07 | $34.17 | $35.72 | $35.72 | 87,896 |
| 2021-01-29 | $35.00 | $36.40 | $33.45 | $34.14 | $34.14 | 122,965 |
| 2021-01-28 | $37.69 | $38.57 | $34.81 | $34.99 | $34.99 | 145,549 |
| 2021-01-27 | $39.91 | $41.60 | $37.13 | $37.67 | $37.67 | 88,099 |
| 2021-01-26 | $42.38 | $43.27 | $41.22 | $41.29 | $41.29 | 63,000 |
| 2021-01-25 | $44.23 | $45.15 | $41.66 | $42.33 | $42.33 | 56,338 |
| 2021-01-22 | $43.35 | $45.52 | $42.87 | $44.46 | $44.46 | 119,393 |
| 2021-01-21 | $45.42 | $45.44 | $42.93 | $43.94 | $43.94 | 45,703 |
| 2021-01-20 | $46.46 | $47.29 | $44.51 | $45.44 | $45.44 | 35,003 |
| 2021-01-19 | $44.25 | $46.82 | $42.72 | $46.58 | $46.58 | 70,364 |
| 2021-01-15 | $43.92 | $44.70 | $41.19 | $44.27 | $44.27 | 61,418 |
| 2021-01-14 | $47.01 | $48.52 | $43.74 | $44.32 | $44.32 | 89,981 |
| 2021-01-13 | $45.90 | $47.30 | $45.71 | $46.71 | $46.71 | 79,381 |
| 2021-01-12 | $47.11 | $48.46 | $44.63 | $46.00 | $46.00 | 58,356 |
| 2021-01-11 | $46.86 | $48.17 | $45.76 | $47.08 | $47.08 | 43,291 |
| 2021-01-08 | $49.53 | $50.18 | $45.51 | $47.36 | $47.36 | 126,883 |
| 2021-01-07 | $46.34 | $50.00 | $46.04 | $49.50 | $49.50 | 63,252 |
| 2021-01-06 | $46.84 | $47.85 | $45.38 | $46.40 | $46.40 | 77,756 |
| 2021-01-05 | $49.98 | $51.93 | $45.05 | $46.30 | $46.30 | 417,250 |
| 2021-01-04 | $61.51 | $63.22 | $48.80 | $49.25 | $49.25 | 189,613 |
| 2020-12-31 | $56.06 | $62.41 | $55.49 | $61.51 | $61.51 | 135,956 |
| 2020-12-30 | $53.20 | $57.61 | $53.20 | $56.43 | $56.43 | 88,476 |
| 2020-12-29 | $51.63 | $54.94 | $51.48 | $53.27 | $53.27 | 206,213 |
| 2020-12-28 | $56.67 | $56.67 | $50.23 | $52.14 | $52.14 | 140,543 |
| 2020-12-24 | $57.60 | $60.75 | $54.00 | $55.59 | $55.59 | 86,586 |
| 2020-12-23 | $52.92 | $60.50 | $52.49 | $59.69 | $59.69 | 225,600 |
| 2020-12-22 | $45.22 | $53.69 | $45.01 | $53.46 | $53.46 | 235,234 |
| 2020-12-21 | $43.54 | $45.67 | $41.23 | $45.21 | $45.21 | 226,295 |
| 2020-12-18 | $44.92 | $46.52 | $44.03 | $44.73 | $44.73 | 2,323,375 |
| 2020-12-17 | $45.14 | $46.95 | $43.23 | $44.68 | $44.68 | 331,384 |
| 2020-12-16 | $44.44 | $46.68 | $42.93 | $44.84 | $44.84 | 161,177 |
| 2020-12-15 | $45.67 | $47.18 | $43.98 | $44.60 | $44.60 | 117,538 |
| 2020-12-14 | $48.00 | $50.34 | $44.62 | $45.23 | $45.23 | 137,198 |
| 2020-12-11 | $44.77 | $50.99 | $44.77 | $47.67 | $47.67 | 335,288 |
| 2020-12-10 | $43.93 | $47.11 | $43.90 | $44.81 | $44.81 | 88,938 |
| 2020-12-09 | $45.57 | $47.23 | $43.86 | $44.24 | $44.24 | 91,934 |
| 2020-12-08 | $47.08 | $48.51 | $45.36 | $45.88 | $45.88 | 125,842 |
| 2020-12-07 | $48.48 | $53.93 | $45.76 | $46.89 | $46.89 | 149,909 |
| 2020-12-04 | $41.61 | $47.73 | $41.02 | $47.32 | $47.32 | 59,392 |
| 2020-12-03 | $37.03 | $41.75 | $37.03 | $41.17 | $41.17 | 83,096 |
| 2020-12-02 | $36.86 | $38.76 | $36.28 | $36.86 | $36.86 | 291,672 |
| 2020-12-01 | $35.78 | $37.34 | $35.40 | $36.85 | $36.85 | 211,231 |
| 2020-11-30 | $35.84 | $35.86 | $34.28 | $35.24 | $35.24 | 421,181 |
| 2020-11-27 | $34.43 | $35.42 | $34.00 | $35.21 | $35.21 | 44,526 |
| 2020-11-25 | $34.62 | $35.64 | $33.44 | $34.48 | $34.48 | 133,785 |
| 2020-11-24 | $32.10 | $36.49 | $31.91 | $34.98 | $34.98 | 185,154 |
| 2020-11-23 | $32.50 | $32.80 | $31.16 | $32.19 | $32.19 | 120,795 |
| 2020-11-20 | $31.93 | $33.18 | $31.93 | $32.50 | $32.50 | 90,056 |
| 2020-11-19 | $32.68 | $33.49 | $31.76 | $31.86 | $31.86 | 60,315 |
| 2020-11-18 | $32.00 | $33.03 | $31.69 | $32.20 | $32.20 | 58,355 |
| 2020-11-17 | $32.24 | $33.38 | $31.66 | $32.00 | $32.00 | 177,912 |
| 2020-11-16 | $32.26 | $33.86 | $31.05 | $32.24 | $32.24 | 148,167 |
| 2020-11-13 | $34.28 | $35.00 | $32.10 | $32.10 | $32.10 | 270,621 |
| 2020-11-12 | $34.75 | $35.17 | $33.64 | $33.97 | $33.97 | 22,015 |
| 2020-11-11 | $35.50 | $35.68 | $33.01 | $34.30 | $34.30 | 224,179 |
| 2020-11-10 | $36.56 | $36.56 | $35.34 | $35.60 | $35.60 | 117,050 |
| 2020-11-09 | $37.50 | $37.50 | $36.27 | $36.50 | $36.50 | 103,847 |
| 2020-11-06 | $36.71 | $37.25 | $36.15 | $37.00 | $37.00 | 116,908 |
| 2020-11-05 | $37.48 | $38.08 | $35.99 | $36.51 | $36.51 | 229,577 |
| 2020-11-04 | $36.48 | $37.40 | $35.38 | $37.07 | $37.07 | 236,594 |
| 2020-11-03 | $35.00 | $36.20 | $34.62 | $36.04 | $36.04 | 118,471 |
| 2020-11-02 | $35.00 | $35.81 | $34.68 | $35.00 | $35.00 | 144,547 |
| 2020-10-30 | $35.49 | $36.00 | $34.32 | $35.05 | $35.05 | 95,560 |
| 2020-10-29 | $34.79 | $35.75 | $34.00 | $35.04 | $35.04 | 111,212 |
| 2020-10-28 | $34.45 | $35.74 | $33.90 | $35.24 | $35.24 | 118,866 |
| 2020-10-27 | $35.04 | $37.08 | $33.79 | $35.34 | $35.34 | 127,189 |
| 2020-10-26 | $34.77 | $35.94 | $34.11 | $34.74 | $34.74 | 152,268 |
| 2020-10-23 | $35.36 | $36.06 | $33.94 | $34.91 | $34.91 | 81,349 |
| 2020-10-22 | $35.80 | $37.43 | $34.05 | $35.12 | $35.12 | 98,580 |
| 2020-10-21 | $35.35 | $36.45 | $34.44 | $35.66 | $35.66 | 38,119 |
| 2020-10-20 | $36.85 | $37.88 | $34.32 | $35.30 | $35.30 | 239,177 |
| 2020-10-19 | $35.92 | $39.04 | $35.66 | $37.46 | $37.46 | 211,332 |
| 2020-10-16 | $35.65 | $36.95 | $35.50 | $35.99 | $35.99 | 77,563 |
| 2020-10-15 | $35.79 | $37.00 | $35.51 | $35.88 | $35.88 | 168,621 |
| 2020-10-14 | $35.82 | $36.85 | $35.01 | $36.39 | $36.39 | 249,037 |
| 2020-10-13 | $36.03 | $37.57 | $35.01 | $35.89 | $35.89 | 360,561 |
| 2020-10-12 | $35.17 | $35.99 | $34.21 | $34.81 | $34.81 | 118,482 |
| 2020-10-09 | $34.63 | $35.92 | $34.02 | $34.51 | $34.51 | 89,080 |
| 2020-10-08 | $34.55 | $35.65 | $34.00 | $34.86 | $34.86 | 125,483 |
| 2020-10-07 | $33.00 | $35.82 | $32.51 | $34.80 | $34.80 | 213,155 |
| 2020-10-06 | $32.94 | $34.00 | $31.85 | $33.19 | $33.19 | 135,221 |
| 2020-10-05 | $33.10 | $34.26 | $32.00 | $32.95 | $32.95 | 301,282 |
| 2020-10-02 | $32.75 | $34.03 | $32.00 | $33.00 | $33.00 | 298,755 |
| 2020-10-01 | $36.43 | $37.25 | $32.00 | $34.49 | $34.49 | 1,703,526 |
| 2020-09-30 | $38.05 | $42.93 | $34.91 | $35.50 | $35.50 | 488,785 |
| 2020-09-29 | $36.19 | $38.46 | $33.50 | $38.00 | $38.00 | 377,056 |
| 2020-09-28 | $35.05 | $38.00 | $35.05 | $36.19 | $36.19 | 744,940 |
| 2020-09-25 | $35.00 | $40.97 | $31.50 | $37.51 | $37.51 | 3,174,889 |
PMV Pharmaceuticals Inc (PMVP) News Headlines
Recent PMV Pharmaceuticals Inc (PMVP) News
Similar Companies to PMV Pharmaceuticals Inc (PMVP) 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 |