Adc Therapeutics SA (ADCT) Exchange: NYSE
Data as of May 2, 2025
$1.61 ($-0.09) -5.29%
Adc Therapeutics SA - Daily Information
Click for more stock information on Adc Therapeutics SA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.66 |
| Previous Close | $1.61 |
| High | $1.67 |
| Low | $1.57 |
| Adjusted Open | $1.66 |
| Previous Adjusted Close | $1.61 |
| Adjusted High | $1.67 |
| Adjusted Low | $1.57 |
About Adc Therapeutics SA (ADCT)
ADC Therapeutics is a commercial-stage biotechnology company improving the lives of those affected by cancer with its next-generation, targeted antibody drug conjugates (ADCs). The Company is advancing its proprietary PBD-based ADC technology to transform the treatment paradigm for patients with hematologic malignancies and solid tumors. ADC Therapeutics’ CD19-directed ADC ZYNLONTA® (loncastuximab tesirine-lpyl) is approved by the FDA for the treatment of relapsed or refractory diffuse large B-cell lymphoma after two or more lines of systemic therapy. ZYNLONTA is also in development in combination with other agents. Cami (camidanlumab tesirine) is being evaluated in a late-stage clinical trial for relapsed or refractory Hodgkin lymphoma and in a Phase 1b clinical trial for various advanced solid tumors. In addition to ZYNLONTA and Cami, ADC Therapeutics has multiple ADCs in ongoing clinical and preclinical development. ADC Therapeutics is based in Lausanne (Biopôle), Switzerland and has operations in London, the San Francisco Bay Area and New Jersey.
Invest in Adc Therapeutics SA (ADCT)
Historical Stock Data for Adc Therapeutics SA (ADCT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $1.66 | $1.67 | $1.57 | $1.61 | $1.61 | 567,910 |
| 2025-03-20 | $1.78 | $1.84 | $1.70 | $1.70 | $1.70 | 210,692 |
| 2025-03-19 | $1.78 | $1.83 | $1.73 | $1.82 | $1.82 | 196,724 |
| 2025-03-18 | $1.78 | $1.79 | $1.68 | $1.77 | $1.77 | 331,033 |
| 2025-03-17 | $1.85 | $1.85 | $1.72 | $1.79 | $1.79 | 381,801 |
| 2025-03-14 | $1.83 | $1.88 | $1.78 | $1.85 | $1.85 | 215,871 |
| 2025-03-13 | $1.80 | $1.86 | $1.75 | $1.77 | $1.77 | 738,523 |
| 2025-03-12 | $1.76 | $1.91 | $1.70 | $1.85 | $1.85 | 275,780 |
| 2025-03-11 | $1.73 | $1.76 | $1.64 | $1.72 | $1.72 | 289,764 |
| 2025-03-10 | $1.81 | $1.83 | $1.69 | $1.73 | $1.73 | 281,195 |
| 2025-03-07 | $1.75 | $1.89 | $1.75 | $1.84 | $1.84 | 337,003 |
| 2025-03-06 | $1.70 | $1.79 | $1.68 | $1.75 | $1.75 | 181,162 |
| 2025-03-05 | $1.79 | $1.79 | $1.67 | $1.69 | $1.69 | 306,040 |
| 2025-03-04 | $1.58 | $1.79 | $1.50 | $1.79 | $1.79 | 562,841 |
| 2025-03-03 | $1.75 | $1.76 | $1.58 | $1.59 | $1.59 | 243,695 |
| 2025-02-28 | $1.71 | $1.77 | $1.55 | $1.76 | $1.76 | 635,508 |
| 2025-02-27 | $1.58 | $1.66 | $1.58 | $1.58 | $1.58 | 231,908 |
| 2025-02-26 | $1.56 | $1.65 | $1.56 | $1.62 | $1.62 | 204,023 |
| 2025-02-25 | $1.61 | $1.61 | $1.52 | $1.56 | $1.56 | 277,668 |
| 2025-02-24 | $1.72 | $1.72 | $1.56 | $1.60 | $1.60 | 343,528 |
| 2025-02-21 | $1.68 | $1.72 | $1.62 | $1.63 | $1.63 | 320,755 |
| 2025-02-20 | $1.67 | $1.73 | $1.63 | $1.67 | $1.67 | 299,437 |
| 2025-02-19 | $1.67 | $1.70 | $1.62 | $1.67 | $1.67 | 335,234 |
| 2025-02-18 | $1.62 | $1.77 | $1.62 | $1.68 | $1.68 | 541,163 |
| 2025-02-14 | $1.62 | $1.73 | $1.60 | $1.60 | $1.60 | 468,630 |
| 2025-02-13 | $1.49 | $1.61 | $1.45 | $1.61 | $1.61 | 412,742 |
| 2025-02-12 | $1.41 | $1.52 | $1.39 | $1.48 | $1.48 | 444,155 |
| 2025-02-11 | $1.45 | $1.49 | $1.39 | $1.39 | $1.39 | 522,166 |
| 2025-02-10 | $1.51 | $1.51 | $1.42 | $1.47 | $1.47 | 524,223 |
| 2025-02-07 | $1.61 | $1.63 | $1.49 | $1.51 | $1.51 | 777,382 |
| 2025-02-06 | $1.74 | $1.74 | $1.62 | $1.62 | $1.62 | 446,848 |
| 2025-02-05 | $1.65 | $1.74 | $1.63 | $1.74 | $1.74 | 391,079 |
| 2025-02-04 | $1.58 | $1.66 | $1.55 | $1.65 | $1.65 | 562,816 |
| 2025-02-03 | $1.62 | $1.67 | $1.56 | $1.58 | $1.58 | 506,076 |
| 2025-01-31 | $1.71 | $1.75 | $1.64 | $1.68 | $1.68 | 674,684 |
| 2025-01-30 | $1.66 | $1.73 | $1.59 | $1.72 | $1.72 | 565,220 |
| 2025-01-29 | $1.70 | $1.73 | $1.63 | $1.65 | $1.65 | 481,440 |
| 2025-01-28 | $1.67 | $1.73 | $1.61 | $1.72 | $1.72 | 627,361 |
| 2025-01-27 | $1.75 | $1.82 | $1.65 | $1.68 | $1.68 | 598,948 |
| 2025-01-24 | $1.79 | $1.83 | $1.72 | $1.77 | $1.77 | 363,932 |
| 2025-01-23 | $1.69 | $1.77 | $1.66 | $1.76 | $1.76 | 359,262 |
| 2025-01-22 | $1.74 | $1.76 | $1.68 | $1.70 | $1.70 | 491,806 |
| 2025-01-21 | $1.85 | $1.87 | $1.75 | $1.76 | $1.76 | 489,569 |
| 2025-01-17 | $1.80 | $1.84 | $1.73 | $1.83 | $1.83 | 549,040 |
| 2025-01-16 | $1.78 | $1.82 | $1.70 | $1.75 | $1.75 | 381,067 |
| 2025-01-15 | $1.79 | $1.82 | $1.70 | $1.78 | $1.78 | 589,155 |
| 2025-01-14 | $1.75 | $1.80 | $1.70 | $1.71 | $1.71 | 422,341 |
| 2025-01-13 | $1.86 | $1.86 | $1.68 | $1.72 | $1.72 | 588,914 |
| 2025-01-10 | $1.92 | $1.92 | $1.78 | $1.88 | $1.88 | 764,296 |
| 2025-01-08 | $1.99 | $2.00 | $1.91 | $1.92 | $1.92 | 392,410 |
| 2025-01-07 | $1.95 | $2.08 | $1.94 | $2.00 | $2.00 | 669,516 |
| 2025-01-06 | $2.05 | $2.14 | $1.94 | $1.94 | $1.94 | 1,059,839 |
| 2025-01-03 | $2.00 | $2.12 | $1.98 | $2.02 | $2.02 | 640,212 |
| 2025-01-02 | $2.02 | $2.20 | $1.98 | $2.00 | $2.00 | 923,033 |
| 2024-12-31 | $1.95 | $2.00 | $1.90 | $1.99 | $1.99 | 703,947 |
| 2024-12-30 | $2.00 | $2.03 | $1.89 | $1.90 | $1.90 | 606,530 |
| 2024-12-27 | $2.13 | $2.13 | $1.96 | $2.03 | $2.03 | 742,244 |
| 2024-12-26 | $2.00 | $2.13 | $1.93 | $2.12 | $2.12 | 602,027 |
| 2024-12-24 | $1.98 | $2.05 | $1.95 | $2.03 | $2.03 | 303,522 |
| 2024-12-23 | $1.98 | $2.06 | $1.93 | $1.99 | $1.99 | 903,932 |
| 2024-12-20 | $2.07 | $2.18 | $1.94 | $1.96 | $1.96 | 1,896,045 |
| 2024-12-19 | $1.95 | $2.17 | $1.93 | $2.12 | $2.12 | 1,147,635 |
| 2024-12-18 | $2.14 | $2.21 | $1.90 | $1.91 | $1.91 | 948,293 |
| 2024-12-17 | $2.05 | $2.17 | $1.96 | $2.13 | $2.13 | 1,400,624 |
| 2024-12-16 | $2.03 | $2.14 | $1.82 | $2.00 | $2.00 | 2,074,595 |
| 2024-12-13 | $2.00 | $2.01 | $1.80 | $1.89 | $1.89 | 1,473,858 |
| 2024-12-12 | $2.31 | $2.35 | $1.96 | $1.98 | $1.98 | 1,389,898 |
| 2024-12-11 | $3.37 | $3.47 | $2.06 | $2.22 | $2.22 | 5,627,287 |
| 2024-12-10 | $3.25 | $3.49 | $3.06 | $3.48 | $3.48 | 2,279,398 |
| 2024-12-09 | $3.30 | $3.39 | $2.97 | $3.21 | $3.21 | 3,183,876 |
| 2024-12-06 | $2.07 | $3.16 | $2.03 | $3.13 | $3.13 | 8,898,745 |
| 2024-12-05 | $2.03 | $2.03 | $1.80 | $1.92 | $1.92 | 745,507 |
| 2024-12-04 | $2.06 | $2.19 | $2.06 | $2.07 | $2.07 | 494,420 |
| 2024-12-03 | $2.27 | $2.29 | $2.06 | $2.07 | $2.07 | 432,117 |
| 2024-12-02 | $2.46 | $2.46 | $2.30 | $2.32 | $2.32 | 443,310 |
| 2024-11-29 | $2.28 | $2.46 | $2.26 | $2.42 | $2.42 | 241,070 |
| 2024-11-27 | $2.24 | $2.32 | $2.21 | $2.26 | $2.26 | 313,904 |
| 2024-11-26 | $2.02 | $2.38 | $1.91 | $2.22 | $2.22 | 666,258 |
| 2024-11-25 | $2.03 | $2.15 | $2.00 | $2.03 | $2.03 | 349,447 |
| 2024-11-22 | $1.92 | $2.00 | $1.86 | $1.99 | $1.99 | 513,288 |
| 2024-11-21 | $1.99 | $2.04 | $1.94 | $1.94 | $1.94 | 436,762 |
| 2024-11-20 | $2.10 | $2.11 | $1.95 | $1.98 | $1.98 | 421,982 |
| 2024-11-19 | $2.13 | $2.18 | $1.89 | $2.06 | $2.06 | 604,476 |
| 2024-11-18 | $2.37 | $2.40 | $2.13 | $2.14 | $2.14 | 502,841 |
| 2024-11-15 | $2.70 | $2.70 | $2.32 | $2.39 | $2.39 | 457,781 |
| 2024-11-14 | $2.82 | $2.87 | $2.61 | $2.65 | $2.65 | 478,220 |
| 2024-11-13 | $2.95 | $3.06 | $2.77 | $2.82 | $2.82 | 605,150 |
| 2024-11-12 | $2.95 | $2.96 | $2.78 | $2.93 | $2.93 | 666,072 |
| 2024-11-11 | $2.93 | $2.98 | $2.76 | $2.98 | $2.98 | 461,583 |
| 2024-11-08 | $3.06 | $3.07 | $2.92 | $2.93 | $2.93 | 213,577 |
| 2024-11-07 | $3.21 | $3.21 | $2.81 | $2.93 | $2.93 | 516,675 |
| 2024-11-06 | $3.17 | $3.30 | $3.04 | $3.20 | $3.20 | 809,884 |
| 2024-11-05 | $2.97 | $3.09 | $2.95 | $3.05 | $3.05 | 359,429 |
| 2024-11-04 | $2.96 | $3.11 | $2.86 | $3.02 | $3.02 | 363,823 |
| 2024-11-01 | $2.89 | $2.95 | $2.83 | $2.95 | $2.95 | 186,566 |
| 2024-10-31 | $2.94 | $2.95 | $2.81 | $2.82 | $2.82 | 388,294 |
| 2024-10-30 | $3.03 | $3.09 | $2.93 | $2.95 | $2.95 | 203,830 |
| 2024-10-29 | $3.04 | $3.07 | $2.93 | $3.01 | $3.01 | 178,487 |
| 2024-10-28 | $3.00 | $3.10 | $2.99 | $3.06 | $3.06 | 261,161 |
| 2024-10-25 | $2.91 | $3.08 | $2.89 | $2.95 | $2.95 | 443,654 |
| 2024-10-24 | $2.99 | $3.01 | $2.83 | $2.89 | $2.89 | 512,525 |
| 2024-10-23 | $3.16 | $3.22 | $2.92 | $2.98 | $2.98 | 529,055 |
| 2024-10-22 | $3.12 | $3.22 | $3.08 | $3.19 | $3.19 | 99,563 |
| 2024-10-21 | $3.13 | $3.15 | $3.08 | $3.12 | $3.12 | 114,214 |
| 2024-10-18 | $3.16 | $3.20 | $3.09 | $3.12 | $3.12 | 136,103 |
| 2024-10-17 | $3.23 | $3.28 | $3.08 | $3.14 | $3.14 | 225,224 |
| 2024-10-16 | $3.06 | $3.26 | $2.99 | $3.22 | $3.22 | 421,257 |
| 2024-10-15 | $3.07 | $3.11 | $2.93 | $3.01 | $3.01 | 191,731 |
| 2024-10-14 | $3.08 | $3.11 | $2.98 | $3.06 | $3.06 | 352,615 |
| 2024-10-11 | $2.73 | $3.08 | $2.70 | $3.08 | $3.08 | 1,298,838 |
| 2024-10-10 | $2.83 | $2.86 | $2.71 | $2.74 | $2.74 | 273,886 |
| 2024-10-09 | $3.07 | $3.07 | $2.87 | $2.87 | $2.87 | 362,119 |
| 2024-10-08 | $3.34 | $3.36 | $3.03 | $3.07 | $3.07 | 345,382 |
| 2024-10-07 | $3.30 | $3.45 | $3.26 | $3.33 | $3.33 | 308,991 |
| 2024-10-04 | $3.10 | $3.36 | $3.09 | $3.29 | $3.29 | 263,249 |
| 2024-10-03 | $3.01 | $3.09 | $2.96 | $3.05 | $3.05 | 205,510 |
| 2024-10-02 | $3.04 | $3.09 | $2.96 | $3.04 | $3.04 | 258,294 |
| 2024-10-01 | $3.16 | $3.16 | $2.99 | $3.12 | $3.12 | 256,904 |
| 2024-09-30 | $3.08 | $3.23 | $3.02 | $3.15 | $3.15 | 268,333 |
| 2024-09-27 | $3.07 | $3.14 | $3.01 | $3.08 | $3.08 | 147,495 |
| 2024-09-26 | $3.14 | $3.17 | $2.96 | $3.00 | $3.00 | 242,630 |
| 2024-09-25 | $3.02 | $3.09 | $2.99 | $3.06 | $3.06 | 167,286 |
| 2024-09-24 | $3.08 | $3.09 | $2.90 | $3.05 | $3.05 | 283,063 |
| 2024-09-23 | $3.33 | $3.33 | $3.06 | $3.08 | $3.08 | 402,282 |
| 2024-09-20 | $3.22 | $3.39 | $3.19 | $3.33 | $3.33 | 1,886,544 |
| 2024-09-19 | $3.23 | $3.35 | $3.16 | $3.21 | $3.21 | 326,302 |
| 2024-09-18 | $3.11 | $3.25 | $3.06 | $3.10 | $3.10 | 178,309 |
| 2024-09-17 | $3.14 | $3.24 | $3.08 | $3.12 | $3.12 | 220,588 |
| 2024-09-16 | $3.12 | $3.29 | $3.07 | $3.08 | $3.08 | 291,127 |
| 2024-09-13 | $2.93 | $3.13 | $2.93 | $3.10 | $3.10 | 222,744 |
| 2024-09-12 | $2.96 | $2.99 | $2.87 | $2.94 | $2.94 | 229,024 |
| 2024-09-11 | $2.90 | $3.01 | $2.85 | $2.94 | $2.94 | 156,552 |
| 2024-09-10 | $2.76 | $2.94 | $2.68 | $2.93 | $2.93 | 290,918 |
| 2024-09-09 | $2.70 | $2.84 | $2.69 | $2.75 | $2.75 | 501,721 |
| 2024-09-06 | $2.82 | $2.88 | $2.67 | $2.70 | $2.70 | 227,639 |
| 2024-09-05 | $2.79 | $2.90 | $2.71 | $2.83 | $2.83 | 179,225 |
| 2024-09-04 | $2.70 | $2.82 | $2.61 | $2.78 | $2.78 | 298,153 |
| 2024-09-03 | $3.00 | $3.04 | $2.65 | $2.73 | $2.73 | 424,635 |
| 2024-08-30 | $2.89 | $2.98 | $2.82 | $2.90 | $2.90 | 289,800 |
| 2024-08-29 | $2.98 | $3.04 | $2.84 | $2.87 | $2.87 | 319,914 |
| 2024-08-28 | $3.01 | $3.11 | $2.84 | $2.93 | $2.93 | 383,586 |
| 2024-08-27 | $3.24 | $3.24 | $3.04 | $3.06 | $3.06 | 225,477 |
| 2024-08-26 | $3.13 | $3.27 | $3.05 | $3.26 | $3.26 | 543,586 |
| 2024-08-23 | $2.84 | $3.13 | $2.82 | $3.07 | $3.07 | 327,232 |
| 2024-08-22 | $2.98 | $3.03 | $2.82 | $2.82 | $2.82 | 171,672 |
| 2024-08-21 | $2.89 | $2.99 | $2.80 | $2.94 | $2.94 | 481,740 |
| 2024-08-20 | $2.93 | $2.98 | $2.73 | $2.85 | $2.85 | 371,042 |
| 2024-08-19 | $2.79 | $2.94 | $2.76 | $2.93 | $2.93 | 287,585 |
| 2024-08-16 | $2.91 | $2.96 | $2.74 | $2.79 | $2.79 | 389,083 |
| 2024-08-15 | $2.93 | $3.10 | $2.86 | $2.93 | $2.93 | 347,173 |
| 2024-08-14 | $2.87 | $2.91 | $2.74 | $2.85 | $2.85 | 428,801 |
| 2024-08-13 | $2.61 | $2.85 | $2.58 | $2.84 | $2.84 | 296,468 |
| 2024-08-12 | $2.67 | $2.67 | $2.53 | $2.59 | $2.59 | 300,353 |
| 2024-08-09 | $2.81 | $2.82 | $2.58 | $2.66 | $2.66 | 383,943 |
| 2024-08-08 | $2.77 | $2.86 | $2.71 | $2.81 | $2.81 | 356,416 |
| 2024-08-07 | $2.95 | $2.95 | $2.66 | $2.74 | $2.74 | 536,954 |
| 2024-08-06 | $2.88 | $3.16 | $2.73 | $2.92 | $2.92 | 501,562 |
| 2024-08-05 | $2.61 | $2.88 | $2.58 | $2.87 | $2.87 | 566,938 |
| 2024-08-02 | $2.96 | $3.00 | $2.84 | $2.88 | $2.88 | 387,647 |
| 2024-08-01 | $3.31 | $3.35 | $3.06 | $3.06 | $3.06 | 527,062 |
| 2024-07-31 | $3.50 | $3.55 | $3.32 | $3.32 | $3.32 | 404,284 |
| 2024-07-30 | $3.47 | $3.57 | $3.33 | $3.47 | $3.47 | 385,628 |
| 2024-07-29 | $3.68 | $3.75 | $3.43 | $3.44 | $3.44 | 301,284 |
| 2024-07-26 | $3.89 | $3.92 | $3.47 | $3.63 | $3.63 | 432,866 |
| 2024-07-25 | $3.94 | $3.98 | $3.71 | $3.82 | $3.82 | 418,489 |
| 2024-07-24 | $3.88 | $3.98 | $3.71 | $3.73 | $3.73 | 295,063 |
| 2024-07-23 | $3.64 | $3.92 | $3.56 | $3.86 | $3.86 | 356,293 |
| 2024-07-22 | $3.44 | $3.67 | $3.34 | $3.64 | $3.64 | 420,436 |
| 2024-07-19 | $3.69 | $3.81 | $3.42 | $3.44 | $3.44 | 290,351 |
| 2024-07-18 | $3.74 | $3.91 | $3.60 | $3.67 | $3.67 | 434,298 |
| 2024-07-17 | $3.99 | $4.10 | $3.73 | $3.78 | $3.78 | 397,058 |
| 2024-07-16 | $4.07 | $4.13 | $3.92 | $4.01 | $4.01 | 498,372 |
| 2024-07-15 | $3.89 | $4.01 | $3.74 | $4.01 | $4.01 | 1,413,150 |
| 2024-07-12 | $3.81 | $3.91 | $3.77 | $3.82 | $3.82 | 478,912 |
| 2024-07-11 | $3.23 | $3.88 | $3.20 | $3.79 | $3.79 | 915,991 |
| 2024-07-10 | $3.19 | $3.27 | $3.06 | $3.15 | $3.15 | 364,171 |
| 2024-07-09 | $3.04 | $3.19 | $3.01 | $3.18 | $3.18 | 348,306 |
| 2024-07-08 | $3.26 | $3.40 | $3.04 | $3.06 | $3.06 | 699,908 |
| 2024-07-05 | $3.17 | $3.38 | $3.11 | $3.26 | $3.26 | 658,001 |
| 2024-07-03 | $3.52 | $3.57 | $3.00 | $3.06 | $3.06 | 468,561 |
| 2024-07-02 | $3.67 | $3.72 | $3.42 | $3.48 | $3.48 | 488,324 |
| 2024-07-01 | $3.20 | $3.69 | $3.10 | $3.68 | $3.68 | 1,368,006 |
| 2024-06-28 | $2.94 | $3.19 | $2.85 | $3.16 | $3.16 | 10,494,079 |
| 2024-06-27 | $2.69 | $2.90 | $2.64 | $2.81 | $2.81 | 728,805 |
| 2024-06-26 | $2.58 | $2.76 | $2.45 | $2.69 | $2.69 | 958,036 |
| 2024-06-25 | $2.68 | $2.69 | $2.53 | $2.55 | $2.55 | 611,220 |
| 2024-06-24 | $2.67 | $2.77 | $2.62 | $2.69 | $2.69 | 373,864 |
| 2024-06-21 | $2.75 | $2.75 | $2.63 | $2.65 | $2.65 | 389,753 |
| 2024-06-20 | $2.66 | $2.90 | $2.61 | $2.69 | $2.69 | 694,568 |
| 2024-06-18 | $2.82 | $2.95 | $2.70 | $2.72 | $2.72 | 407,849 |
| 2024-06-17 | $3.28 | $3.30 | $2.80 | $2.82 | $2.82 | 831,041 |
| 2024-06-14 | $3.12 | $3.32 | $3.12 | $3.30 | $3.30 | 421,387 |
| 2024-06-13 | $3.14 | $3.34 | $3.08 | $3.16 | $3.16 | 403,195 |
| 2024-06-12 | $3.20 | $3.40 | $2.98 | $3.16 | $3.16 | 2,058,218 |
| 2024-06-11 | $3.63 | $3.67 | $3.09 | $3.14 | $3.14 | 801,051 |
| 2024-06-10 | $3.39 | $3.66 | $3.35 | $3.64 | $3.64 | 395,515 |
| 2024-06-07 | $3.42 | $3.73 | $3.34 | $3.42 | $3.42 | 927,871 |
| 2024-06-06 | $3.53 | $3.54 | $3.40 | $3.48 | $3.48 | 235,103 |
| 2024-06-05 | $3.47 | $3.56 | $3.41 | $3.54 | $3.54 | 363,967 |
| 2024-06-04 | $3.32 | $3.92 | $3.31 | $3.50 | $3.50 | 1,104,123 |
| 2024-06-03 | $3.37 | $3.50 | $3.00 | $3.31 | $3.31 | 1,562,942 |
| 2024-05-31 | $3.41 | $3.57 | $3.30 | $3.43 | $3.43 | 778,211 |
| 2024-05-30 | $3.40 | $3.48 | $3.27 | $3.44 | $3.44 | 616,606 |
| 2024-05-29 | $3.49 | $3.53 | $3.27 | $3.33 | $3.33 | 528,929 |
| 2024-05-28 | $3.86 | $3.88 | $3.37 | $3.57 | $3.57 | 837,060 |
| 2024-05-24 | $3.61 | $3.74 | $3.53 | $3.68 | $3.68 | 378,838 |
| 2024-05-23 | $3.71 | $3.87 | $3.58 | $3.64 | $3.64 | 664,067 |
| 2024-05-22 | $3.73 | $3.81 | $3.66 | $3.67 | $3.67 | 400,347 |
| 2024-05-21 | $4.10 | $4.17 | $3.67 | $3.73 | $3.73 | 1,018,261 |
| 2024-05-20 | $4.10 | $4.23 | $3.95 | $4.11 | $4.11 | 317,201 |
| 2024-05-17 | $4.12 | $4.18 | $4.00 | $4.10 | $4.10 | 411,267 |
| 2024-05-16 | $4.16 | $4.30 | $4.00 | $4.09 | $4.09 | 515,502 |
| 2024-05-15 | $4.12 | $4.32 | $4.06 | $4.13 | $4.13 | 455,959 |
| 2024-05-14 | $4.23 | $4.28 | $3.80 | $4.04 | $4.04 | 638,896 |
| 2024-05-13 | $4.27 | $4.43 | $4.18 | $4.19 | $4.19 | 218,612 |
| 2024-05-10 | $4.56 | $4.58 | $4.03 | $4.30 | $4.30 | 1,172,160 |
| 2024-05-09 | $4.47 | $4.68 | $4.40 | $4.57 | $4.57 | 329,931 |
| 2024-05-08 | $4.71 | $4.83 | $4.38 | $4.41 | $4.41 | 517,405 |
| 2024-05-07 | $4.40 | $4.91 | $4.32 | $4.83 | $4.83 | 886,012 |
| 2024-05-06 | $4.82 | $5.17 | $4.42 | $4.45 | $4.45 | 3,364,472 |
| 2024-05-03 | $4.96 | $5.11 | $4.81 | $4.90 | $4.90 | 323,274 |
| 2024-05-02 | $4.74 | $4.75 | $4.40 | $4.73 | $4.73 | 279,094 |
| 2024-05-01 | $4.44 | $4.85 | $4.35 | $4.71 | $4.71 | 398,991 |
| 2024-04-30 | $4.47 | $4.58 | $4.35 | $4.41 | $4.41 | 220,813 |
| 2024-04-29 | $4.37 | $4.73 | $4.30 | $4.50 | $4.50 | 242,020 |
| 2024-04-26 | $4.44 | $4.51 | $4.21 | $4.34 | $4.34 | 323,499 |
| 2024-04-25 | $4.65 | $4.65 | $4.41 | $4.44 | $4.44 | 297,280 |
| 2024-04-24 | $4.99 | $5.00 | $4.71 | $4.78 | $4.78 | 276,553 |
| 2024-04-23 | $4.72 | $5.08 | $4.72 | $4.97 | $4.97 | 402,955 |
| 2024-04-22 | $4.79 | $4.79 | $4.56 | $4.68 | $4.68 | 173,368 |
| 2024-04-19 | $4.76 | $4.92 | $4.60 | $4.72 | $4.72 | 646,031 |
| 2024-04-18 | $4.95 | $4.95 | $4.72 | $4.76 | $4.76 | 261,101 |
| 2024-04-17 | $4.52 | $5.02 | $4.49 | $4.96 | $4.96 | 1,272,321 |
| 2024-04-16 | $4.33 | $4.60 | $4.30 | $4.44 | $4.44 | 238,230 |
| 2024-04-15 | $4.39 | $4.47 | $4.11 | $4.37 | $4.37 | 464,878 |
| 2024-04-12 | $4.71 | $4.75 | $4.31 | $4.39 | $4.39 | 337,039 |
| 2024-04-11 | $4.77 | $4.86 | $4.52 | $4.68 | $4.68 | 401,625 |
| 2024-04-10 | $4.60 | $4.79 | $4.50 | $4.71 | $4.71 | 360,562 |
| 2024-04-09 | $5.14 | $5.31 | $4.75 | $4.78 | $4.78 | 446,371 |
| 2024-04-08 | $5.02 | $5.38 | $4.93 | $5.09 | $5.09 | 629,119 |
| 2024-04-05 | $4.64 | $5.19 | $4.45 | $5.00 | $5.00 | 751,227 |
| 2024-04-04 | $4.44 | $4.96 | $4.36 | $4.71 | $4.71 | 808,834 |
| 2024-04-03 | $4.34 | $4.44 | $4.25 | $4.43 | $4.43 | 336,851 |
| 2024-04-02 | $4.44 | $4.44 | $4.22 | $4.31 | $4.31 | 215,740 |
| 2024-04-01 | $4.60 | $4.60 | $4.15 | $4.44 | $4.44 | 439,995 |
| 2024-03-28 | $4.36 | $5.01 | $4.34 | $4.49 | $4.49 | 979,629 |
| 2024-03-27 | $4.43 | $4.43 | $4.07 | $4.20 | $4.20 | 236,842 |
| 2024-03-26 | $4.20 | $4.54 | $4.15 | $4.35 | $4.35 | 179,485 |
| 2024-03-25 | $4.55 | $4.60 | $4.13 | $4.20 | $4.20 | 365,894 |
| 2024-03-22 | $4.72 | $4.75 | $4.44 | $4.54 | $4.54 | 245,702 |
| 2024-03-21 | $4.82 | $4.84 | $4.55 | $4.61 | $4.61 | 222,363 |
| 2024-03-20 | $4.65 | $4.79 | $4.41 | $4.73 | $4.73 | 311,363 |
| 2024-03-19 | $4.41 | $5.01 | $4.29 | $4.67 | $4.67 | 1,124,666 |
| 2024-03-18 | $3.79 | $4.53 | $3.70 | $4.41 | $4.41 | 632,684 |
| 2024-03-15 | $3.74 | $3.86 | $3.68 | $3.78 | $3.78 | 399,505 |
| 2024-03-14 | $3.84 | $3.88 | $3.66 | $3.74 | $3.74 | 543,699 |
| 2024-03-13 | $4.28 | $4.39 | $3.23 | $3.90 | $3.90 | 1,698,633 |
| 2024-03-12 | $4.45 | $4.59 | $4.30 | $4.45 | $4.45 | 671,733 |
| 2024-03-11 | $4.50 | $4.72 | $4.44 | $4.45 | $4.45 | 445,025 |
| 2024-03-08 | $5.00 | $5.00 | $4.35 | $4.50 | $4.50 | 798,223 |
| 2024-03-07 | $5.00 | $5.38 | $4.85 | $4.97 | $4.97 | 501,150 |
| 2024-03-06 | $4.81 | $5.08 | $4.78 | $5.00 | $5.00 | 490,950 |
| 2024-03-05 | $4.52 | $4.86 | $4.46 | $4.82 | $4.82 | 477,894 |
| 2024-03-04 | $5.27 | $5.27 | $4.54 | $4.63 | $4.63 | 991,041 |
| 2024-03-01 | $4.88 | $5.07 | $4.86 | $4.86 | $4.86 | 309,771 |
| 2024-02-29 | $4.55 | $5.05 | $4.42 | $4.83 | $4.83 | 557,543 |
| 2024-02-28 | $5.05 | $5.14 | $4.81 | $4.86 | $4.86 | 349,216 |
| 2024-02-27 | $5.32 | $5.32 | $4.89 | $5.01 | $5.01 | 825,641 |
| 2024-02-26 | $4.76 | $5.34 | $4.76 | $5.14 | $5.14 | 778,064 |
| 2024-02-23 | $5.00 | $5.00 | $4.58 | $4.68 | $4.68 | 426,811 |
| 2024-02-22 | $4.78 | $5.06 | $4.71 | $4.89 | $4.89 | 718,978 |
| 2024-02-21 | $4.70 | $5.14 | $4.55 | $4.69 | $4.69 | 877,835 |
| 2024-02-20 | $5.43 | $6.04 | $4.73 | $4.82 | $4.82 | 1,819,855 |
| 2024-02-16 | $4.95 | $5.46 | $4.85 | $5.29 | $5.29 | 799,559 |
| 2024-02-15 | $5.00 | $5.02 | $4.60 | $4.97 | $4.97 | 703,462 |
| 2024-02-14 | $4.30 | $4.99 | $4.30 | $4.86 | $4.86 | 1,134,065 |
| 2024-02-13 | $4.50 | $4.50 | $3.99 | $4.22 | $4.22 | 591,234 |
| 2024-02-12 | $4.47 | $4.80 | $4.45 | $4.45 | $4.45 | 1,167,539 |
| 2024-02-09 | $4.00 | $4.61 | $3.98 | $4.36 | $4.36 | 1,412,997 |
| 2024-02-08 | $4.11 | $4.25 | $3.82 | $3.93 | $3.93 | 1,001,416 |
| 2024-02-07 | $3.89 | $4.14 | $3.83 | $4.11 | $4.11 | 753,947 |
| 2024-02-06 | $3.63 | $4.03 | $3.63 | $3.93 | $3.93 | 982,011 |
| 2024-02-05 | $3.50 | $3.82 | $3.45 | $3.65 | $3.65 | 526,786 |
| 2024-02-02 | $3.55 | $3.82 | $3.35 | $3.60 | $3.60 | 1,115,006 |
| 2024-02-01 | $3.17 | $3.68 | $2.92 | $3.60 | $3.60 | 2,389,323 |
| 2024-01-31 | $3.26 | $3.50 | $3.10 | $3.12 | $3.12 | 1,437,891 |
| 2024-01-30 | $3.22 | $3.33 | $2.97 | $3.21 | $3.21 | 1,457,632 |
| 2024-01-29 | $2.68 | $3.22 | $2.63 | $3.22 | $3.22 | 1,926,456 |
| 2024-01-26 | $2.61 | $2.73 | $2.56 | $2.67 | $2.67 | 748,030 |
| 2024-01-25 | $2.16 | $2.64 | $2.13 | $2.59 | $2.59 | 1,469,716 |
| 2024-01-24 | $2.02 | $2.19 | $1.97 | $2.10 | $2.10 | 781,275 |
| 2024-01-23 | $1.94 | $2.06 | $1.92 | $1.97 | $1.97 | 401,626 |
| 2024-01-22 | $1.76 | $1.93 | $1.72 | $1.90 | $1.90 | 353,476 |
| 2024-01-19 | $1.85 | $1.86 | $1.71 | $1.82 | $1.82 | 562,715 |
| 2024-01-18 | $1.89 | $1.90 | $1.77 | $1.83 | $1.83 | 506,035 |
| 2024-01-17 | $1.89 | $1.89 | $1.81 | $1.86 | $1.86 | 332,515 |
| 2024-01-16 | $2.05 | $2.05 | $1.82 | $1.88 | $1.88 | 946,596 |
| 2024-01-12 | $2.12 | $2.25 | $2.07 | $2.13 | $2.13 | 522,035 |
| 2024-01-11 | $2.20 | $2.21 | $2.03 | $2.07 | $2.07 | 577,534 |
| 2024-01-10 | $2.12 | $2.22 | $2.08 | $2.18 | $2.18 | 839,750 |
| 2024-01-09 | $2.10 | $2.22 | $1.97 | $2.07 | $2.07 | 1,756,117 |
| 2024-01-08 | $2.03 | $2.06 | $1.81 | $1.92 | $1.92 | 862,126 |
| 2024-01-05 | $1.90 | $2.08 | $1.78 | $2.03 | $2.03 | 1,322,455 |
| 2024-01-04 | $1.54 | $1.95 | $1.45 | $1.88 | $1.88 | 1,312,948 |
| 2024-01-03 | $1.62 | $1.74 | $1.62 | $1.66 | $1.66 | 473,879 |
| 2024-01-02 | $1.66 | $1.93 | $1.55 | $1.69 | $1.69 | 1,389,837 |
| 2023-12-29 | $1.59 | $1.70 | $1.52 | $1.66 | $1.66 | 457,852 |
| 2023-12-28 | $1.67 | $1.72 | $1.54 | $1.59 | $1.59 | 479,224 |
| 2023-12-27 | $1.65 | $1.73 | $1.59 | $1.72 | $1.72 | 373,571 |
| 2023-12-26 | $1.50 | $1.72 | $1.48 | $1.65 | $1.65 | 480,150 |
| 2023-12-22 | $1.30 | $1.50 | $1.28 | $1.48 | $1.48 | 489,346 |
| 2023-12-21 | $1.28 | $1.30 | $1.18 | $1.28 | $1.28 | 815,428 |
| 2023-12-20 | $1.45 | $1.48 | $1.23 | $1.28 | $1.28 | 882,085 |
| 2023-12-19 | $1.41 | $1.53 | $1.33 | $1.35 | $1.35 | 664,614 |
| 2023-12-18 | $1.61 | $1.68 | $1.35 | $1.41 | $1.41 | 1,433,375 |
| 2023-12-15 | $1.71 | $1.83 | $1.57 | $1.59 | $1.59 | 869,164 |
| 2023-12-14 | $1.63 | $1.86 | $1.52 | $1.79 | $1.79 | 1,927,275 |
| 2023-12-13 | $1.03 | $1.75 | $1.01 | $1.68 | $1.68 | 7,690,433 |
| 2023-12-12 | $1.01 | $1.04 | $0.98 | $1.03 | $1.03 | 411,016 |
| 2023-12-11 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | 126,143 |
| 2023-12-08 | $1.09 | $1.13 | $0.94 | $1.02 | $1.02 | 436,460 |
| 2023-12-07 | $1.06 | $1.13 | $1.03 | $1.07 | $1.07 | 272,665 |
| 2023-12-06 | $1.01 | $1.07 | $1.00 | $1.07 | $1.07 | 215,884 |
| 2023-12-05 | $1.09 | $1.09 | $0.97 | $1.03 | $1.03 | 411,788 |
| 2023-12-04 | $1.09 | $1.17 | $1.00 | $1.11 | $1.11 | 856,167 |
| 2023-12-01 | $0.87 | $1.15 | $0.86 | $1.11 | $1.11 | 1,177,881 |
| 2023-11-30 | $0.82 | $0.95 | $0.81 | $0.83 | $0.83 | 1,052,153 |
| 2023-11-29 | $0.73 | $0.79 | $0.69 | $0.77 | $0.77 | 194,231 |
| 2023-11-28 | $0.73 | $0.76 | $0.73 | $0.73 | $0.73 | 240,665 |
| 2023-11-27 | $0.75 | $0.75 | $0.70 | $0.72 | $0.72 | 82,168 |
| 2023-11-24 | $0.69 | $0.74 | $0.69 | $0.74 | $0.74 | 44,320 |
| 2023-11-22 | $0.74 | $0.76 | $0.70 | $0.71 | $0.71 | 92,043 |
| 2023-11-21 | $0.70 | $0.78 | $0.68 | $0.72 | $0.72 | 213,741 |
| 2023-11-20 | $0.75 | $0.75 | $0.70 | $0.71 | $0.71 | 137,983 |
| 2023-11-17 | $0.64 | $0.74 | $0.64 | $0.70 | $0.70 | 243,615 |
| 2023-11-16 | $0.59 | $0.67 | $0.57 | $0.64 | $0.64 | 566,328 |
| 2023-11-15 | $0.55 | $0.60 | $0.53 | $0.59 | $0.59 | 161,961 |
| 2023-11-14 | $0.53 | $0.57 | $0.50 | $0.55 | $0.55 | 314,723 |
| 2023-11-13 | $0.48 | $0.55 | $0.36 | $0.50 | $0.50 | 1,012,696 |
| 2023-11-10 | $0.47 | $0.51 | $0.46 | $0.47 | $0.47 | 341,444 |
| 2023-11-09 | $0.59 | $0.62 | $0.47 | $0.47 | $0.47 | 858,979 |
| 2023-11-08 | $0.74 | $0.75 | $0.59 | $0.60 | $0.60 | 476,936 |
| 2023-11-07 | $0.80 | $0.80 | $0.71 | $0.73 | $0.73 | 438,301 |
| 2023-11-06 | $0.82 | $0.86 | $0.77 | $0.86 | $0.86 | 379,648 |
| 2023-11-03 | $0.70 | $0.85 | $0.70 | $0.80 | $0.80 | 459,997 |
| 2023-11-02 | $0.67 | $0.71 | $0.65 | $0.70 | $0.70 | 459,143 |
| 2023-11-01 | $0.74 | $0.74 | $0.66 | $0.67 | $0.67 | 143,936 |
| 2023-10-31 | $0.73 | $0.74 | $0.66 | $0.70 | $0.70 | 57,550 |
| 2023-10-30 | $0.78 | $0.78 | $0.66 | $0.70 | $0.70 | 86,567 |
| 2023-10-27 | $0.64 | $0.74 | $0.63 | $0.70 | $0.70 | 316,779 |
| 2023-10-26 | $0.65 | $0.70 | $0.65 | $0.65 | $0.65 | 73,537 |
| 2023-10-25 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 486,262 |
| 2023-10-24 | $0.70 | $0.75 | $0.70 | $0.71 | $0.71 | 306,430 |
| 2023-10-23 | $0.81 | $0.83 | $0.69 | $0.70 | $0.70 | 278,582 |
| 2023-10-20 | $0.80 | $0.85 | $0.76 | $0.83 | $0.83 | 166,568 |
| 2023-10-19 | $0.71 | $0.80 | $0.66 | $0.78 | $0.78 | 1,217,491 |
| 2023-10-18 | $0.76 | $0.77 | $0.71 | $0.73 | $0.73 | 92,050 |
| 2023-10-17 | $0.79 | $0.82 | $0.75 | $0.77 | $0.77 | 172,594 |
| 2023-10-16 | $0.82 | $0.84 | $0.76 | $0.79 | $0.79 | 97,047 |
| 2023-10-13 | $0.85 | $0.85 | $0.76 | $0.80 | $0.80 | 255,079 |
| 2023-10-12 | $0.84 | $0.87 | $0.83 | $0.84 | $0.84 | 102,431 |
| 2023-10-11 | $0.83 | $0.89 | $0.75 | $0.81 | $0.81 | 259,995 |
| 2023-10-10 | $0.85 | $0.88 | $0.82 | $0.85 | $0.85 | 192,909 |
| 2023-10-09 | $0.84 | $0.85 | $0.81 | $0.83 | $0.83 | 128,542 |
| 2023-10-06 | $0.83 | $0.87 | $0.82 | $0.84 | $0.84 | 102,306 |
| 2023-10-05 | $0.82 | $0.89 | $0.82 | $0.86 | $0.86 | 95,143 |
| 2023-10-04 | $0.82 | $0.85 | $0.81 | $0.82 | $0.82 | 99,465 |
| 2023-10-03 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 114,319 |
| 2023-10-02 | $0.90 | $0.92 | $0.81 | $0.82 | $0.82 | 373,492 |
| 2023-09-29 | $0.82 | $0.91 | $0.81 | $0.90 | $0.90 | 275,233 |
| 2023-09-28 | $0.85 | $0.89 | $0.70 | $0.83 | $0.83 | 157,722 |
| 2023-09-27 | $0.94 | $0.96 | $0.85 | $0.88 | $0.88 | 215,856 |
| 2023-09-26 | $0.82 | $0.94 | $0.79 | $0.91 | $0.91 | 485,773 |
| 2023-09-25 | $0.70 | $0.81 | $0.68 | $0.81 | $0.81 | 346,974 |
| 2023-09-22 | $0.73 | $0.77 | $0.70 | $0.72 | $0.72 | 115,951 |
| 2023-09-21 | $0.79 | $0.79 | $0.70 | $0.73 | $0.73 | 250,644 |
| 2023-09-20 | $0.78 | $0.81 | $0.75 | $0.77 | $0.77 | 181,156 |
| 2023-09-19 | $0.80 | $0.83 | $0.72 | $0.80 | $0.80 | 595,882 |
| 2023-09-18 | $0.86 | $0.89 | $0.76 | $0.78 | $0.78 | 216,086 |
| 2023-09-15 | $0.90 | $0.90 | $0.82 | $0.82 | $0.82 | 402,276 |
| 2023-09-14 | $0.92 | $0.96 | $0.86 | $0.87 | $0.87 | 339,204 |
| 2023-09-13 | $0.95 | $0.97 | $0.91 | $0.92 | $0.92 | 846,142 |
| 2023-09-12 | $1.00 | $1.02 | $0.95 | $0.96 | $0.96 | 505,884 |
| 2023-09-11 | $1.10 | $1.10 | $1.02 | $1.04 | $1.04 | 144,279 |
| 2023-09-08 | $1.08 | $1.10 | $1.06 | $1.07 | $1.07 | 121,859 |
| 2023-09-07 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 113,507 |
| 2023-09-06 | $1.13 | $1.14 | $1.05 | $1.08 | $1.08 | 452,763 |
| 2023-09-05 | $1.22 | $1.22 | $1.11 | $1.13 | $1.13 | 617,493 |
| 2023-09-01 | $1.22 | $1.22 | $1.18 | $1.22 | $1.22 | 136,045 |
| 2023-08-31 | $1.24 | $1.26 | $1.17 | $1.20 | $1.20 | 173,445 |
| 2023-08-30 | $1.20 | $1.24 | $1.16 | $1.20 | $1.20 | 215,878 |
| 2023-08-29 | $1.27 | $1.29 | $1.15 | $1.17 | $1.17 | 437,674 |
| 2023-08-28 | $1.29 | $1.29 | $1.20 | $1.25 | $1.25 | 240,269 |
| 2023-08-25 | $1.38 | $1.38 | $1.29 | $1.29 | $1.29 | 292,041 |
| 2023-08-24 | $1.34 | $1.39 | $1.34 | $1.38 | $1.38 | 54,275 |
| 2023-08-23 | $1.33 | $1.37 | $1.33 | $1.35 | $1.35 | 53,718 |
| 2023-08-22 | $1.35 | $1.39 | $1.32 | $1.33 | $1.33 | 254,959 |
| 2023-08-21 | $1.35 | $1.42 | $1.32 | $1.37 | $1.37 | 146,137 |
| 2023-08-18 | $1.38 | $1.46 | $1.37 | $1.37 | $1.37 | 229,931 |
| 2023-08-17 | $1.44 | $1.47 | $1.39 | $1.39 | $1.39 | 62,526 |
| 2023-08-16 | $1.58 | $1.60 | $1.44 | $1.45 | $1.45 | 177,962 |
| 2023-08-15 | $1.61 | $1.61 | $1.51 | $1.60 | $1.60 | 203,984 |
| 2023-08-14 | $1.68 | $1.68 | $1.56 | $1.58 | $1.58 | 213,095 |
| 2023-08-11 | $1.58 | $1.69 | $1.57 | $1.66 | $1.66 | 250,686 |
| 2023-08-10 | $1.56 | $1.65 | $1.54 | $1.61 | $1.61 | 487,692 |
| 2023-08-09 | $1.56 | $1.59 | $1.49 | $1.50 | $1.50 | 283,138 |
| 2023-08-08 | $1.48 | $1.68 | $1.45 | $1.60 | $1.60 | 709,103 |
| 2023-08-07 | $1.45 | $1.50 | $1.39 | $1.43 | $1.43 | 391,545 |
| 2023-08-04 | $1.51 | $1.51 | $1.43 | $1.47 | $1.47 | 343,091 |
| 2023-08-03 | $1.49 | $1.51 | $1.46 | $1.49 | $1.49 | 237,115 |
| 2023-08-02 | $1.49 | $1.51 | $1.39 | $1.49 | $1.49 | 340,166 |
| 2023-08-01 | $1.49 | $1.54 | $1.44 | $1.51 | $1.51 | 479,496 |
| 2023-07-31 | $1.30 | $1.50 | $1.28 | $1.48 | $1.48 | 634,990 |
| 2023-07-28 | $1.25 | $1.30 | $1.25 | $1.28 | $1.28 | 286,436 |
| 2023-07-27 | $1.26 | $1.31 | $1.24 | $1.24 | $1.24 | 488,759 |
| 2023-07-26 | $1.30 | $1.30 | $1.22 | $1.26 | $1.26 | 653,943 |
| 2023-07-25 | $1.32 | $1.33 | $1.22 | $1.29 | $1.29 | 811,027 |
| 2023-07-24 | $1.43 | $1.45 | $1.30 | $1.31 | $1.31 | 558,510 |
| 2023-07-21 | $1.47 | $1.50 | $1.41 | $1.42 | $1.42 | 683,411 |
| 2023-07-20 | $1.50 | $1.51 | $1.46 | $1.50 | $1.50 | 380,823 |
| 2023-07-19 | $1.50 | $1.53 | $1.45 | $1.50 | $1.50 | 601,531 |
| 2023-07-18 | $1.57 | $1.61 | $1.50 | $1.50 | $1.50 | 687,100 |
| 2023-07-17 | $1.53 | $1.58 | $1.51 | $1.57 | $1.57 | 428,298 |
| 2023-07-14 | $1.56 | $1.57 | $1.50 | $1.51 | $1.51 | 620,011 |
| 2023-07-13 | $1.57 | $1.58 | $1.50 | $1.55 | $1.55 | 1,187,750 |
| 2023-07-12 | $1.89 | $1.91 | $1.50 | $1.51 | $1.51 | 3,521,941 |
| 2023-07-11 | $1.95 | $1.96 | $1.82 | $1.85 | $1.85 | 3,832,783 |
| 2023-07-10 | $2.25 | $2.43 | $2.21 | $2.37 | $2.37 | 595,578 |
| 2023-07-07 | $2.14 | $2.32 | $2.11 | $2.25 | $2.25 | 417,142 |
| 2023-07-06 | $2.11 | $2.15 | $2.07 | $2.11 | $2.11 | 220,773 |
| 2023-07-05 | $2.14 | $2.17 | $2.07 | $2.14 | $2.14 | 569,629 |
| 2023-07-03 | $2.13 | $2.20 | $2.10 | $2.15 | $2.15 | 110,257 |
| 2023-06-30 | $2.21 | $2.21 | $2.10 | $2.15 | $2.15 | 312,599 |
| 2023-06-29 | $2.08 | $2.21 | $2.04 | $2.16 | $2.16 | 553,064 |
| 2023-06-28 | $2.01 | $2.05 | $1.96 | $2.03 | $2.03 | 176,709 |
| 2023-06-27 | $2.02 | $2.05 | $1.94 | $2.01 | $2.01 | 272,841 |
| 2023-06-26 | $2.06 | $2.09 | $2.00 | $2.00 | $2.00 | 356,691 |
| 2023-06-23 | $2.10 | $2.17 | $2.03 | $2.05 | $2.05 | 383,205 |
| 2023-06-22 | $2.17 | $2.20 | $2.14 | $2.14 | $2.14 | 286,724 |
| 2023-06-21 | $2.20 | $2.23 | $2.13 | $2.18 | $2.18 | 334,347 |
| 2023-06-20 | $2.28 | $2.33 | $2.24 | $2.28 | $2.28 | 239,362 |
| 2023-06-16 | $2.35 | $2.35 | $2.27 | $2.29 | $2.29 | 404,236 |
| 2023-06-15 | $2.27 | $2.36 | $2.27 | $2.31 | $2.31 | 157,696 |
| 2023-06-14 | $2.43 | $2.43 | $2.27 | $2.29 | $2.29 | 229,673 |
| 2023-06-13 | $2.58 | $2.58 | $2.43 | $2.43 | $2.43 | 206,532 |
| 2023-06-12 | $2.52 | $2.57 | $2.48 | $2.53 | $2.53 | 173,729 |
| 2023-06-09 | $2.50 | $2.64 | $2.44 | $2.52 | $2.52 | 524,526 |
| 2023-06-08 | $2.56 | $2.58 | $2.44 | $2.50 | $2.50 | 96,793 |
| 2023-06-07 | $2.60 | $2.60 | $2.49 | $2.55 | $2.55 | 148,106 |
| 2023-06-06 | $2.63 | $2.63 | $2.51 | $2.55 | $2.55 | 412,686 |
| 2023-06-05 | $2.49 | $2.64 | $2.49 | $2.60 | $2.60 | 280,800 |
| 2023-06-02 | $2.41 | $2.51 | $2.28 | $2.49 | $2.49 | 368,508 |
| 2023-06-01 | $2.35 | $2.50 | $2.31 | $2.38 | $2.38 | 195,716 |
| 2023-05-31 | $2.28 | $2.37 | $2.28 | $2.35 | $2.35 | 146,559 |
| 2023-05-30 | $2.30 | $2.34 | $2.27 | $2.28 | $2.28 | 145,226 |
| 2023-05-26 | $2.31 | $2.33 | $2.26 | $2.28 | $2.28 | 232,306 |
| 2023-05-25 | $2.38 | $2.39 | $2.28 | $2.31 | $2.31 | 267,312 |
| 2023-05-24 | $2.53 | $2.53 | $2.39 | $2.39 | $2.39 | 330,797 |
| 2023-05-23 | $2.66 | $2.73 | $2.55 | $2.55 | $2.55 | 200,901 |
| 2023-05-22 | $2.58 | $2.70 | $2.58 | $2.66 | $2.66 | 334,986 |
| 2023-05-19 | $2.57 | $2.66 | $2.49 | $2.55 | $2.55 | 329,111 |
| 2023-05-18 | $2.64 | $2.74 | $2.52 | $2.59 | $2.59 | 243,435 |
| 2023-05-17 | $2.50 | $2.67 | $2.44 | $2.65 | $2.65 | 343,554 |
| 2023-05-16 | $2.62 | $2.62 | $2.43 | $2.44 | $2.44 | 233,200 |
| 2023-05-15 | $2.35 | $2.70 | $2.35 | $2.65 | $2.65 | 444,734 |
| 2023-05-12 | $2.41 | $2.46 | $2.33 | $2.34 | $2.34 | 529,779 |
| 2023-05-11 | $2.42 | $2.59 | $2.38 | $2.41 | $2.41 | 607,602 |
| 2023-05-10 | $2.21 | $2.42 | $2.19 | $2.40 | $2.40 | 2,125,600 |
| 2023-05-09 | $1.94 | $2.22 | $1.94 | $2.17 | $2.17 | 355,270 |
| 2023-05-08 | $2.01 | $2.17 | $1.95 | $2.12 | $2.12 | 531,568 |
| 2023-05-05 | $1.95 | $2.00 | $1.93 | $1.96 | $1.96 | 254,596 |
| 2023-05-04 | $1.95 | $1.97 | $1.91 | $1.94 | $1.94 | 255,323 |
| 2023-05-03 | $1.90 | $1.97 | $1.90 | $1.91 | $1.91 | 436,289 |
| 2023-05-02 | $1.95 | $1.96 | $1.90 | $1.90 | $1.90 | 410,200 |
| 2023-05-01 | $1.93 | $2.01 | $1.93 | $1.96 | $1.96 | 357,466 |
| 2023-04-28 | $1.93 | $2.02 | $1.88 | $1.94 | $1.94 | 301,895 |
| 2023-04-27 | $1.95 | $1.99 | $1.92 | $1.94 | $1.94 | 180,320 |
| 2023-04-26 | $1.92 | $2.00 | $1.90 | $1.96 | $1.96 | 222,914 |
| 2023-04-25 | $1.95 | $2.01 | $1.88 | $1.96 | $1.96 | 543,335 |
| 2023-04-24 | $2.08 | $2.08 | $1.92 | $1.96 | $1.96 | 1,095,138 |
| 2023-04-21 | $2.23 | $2.34 | $2.22 | $2.30 | $2.30 | 201,545 |
| 2023-04-20 | $2.33 | $2.35 | $2.22 | $2.23 | $2.23 | 263,719 |
| 2023-04-19 | $2.31 | $2.37 | $2.22 | $2.33 | $2.33 | 306,241 |
| 2023-04-18 | $2.41 | $2.41 | $2.29 | $2.31 | $2.31 | 315,357 |
| 2023-04-17 | $2.12 | $2.42 | $2.12 | $2.40 | $2.40 | 469,132 |
| 2023-04-14 | $2.37 | $2.50 | $2.16 | $2.18 | $2.18 | 631,700 |
| 2023-04-13 | $2.04 | $2.40 | $2.04 | $2.36 | $2.36 | 506,778 |
| 2023-04-12 | $2.06 | $2.17 | $2.01 | $2.02 | $2.02 | 856,657 |
| 2023-04-11 | $2.01 | $2.08 | $2.00 | $2.05 | $2.05 | 158,335 |
| 2023-04-10 | $2.03 | $2.05 | $1.99 | $2.01 | $2.01 | 766,395 |
| 2023-04-06 | $2.02 | $2.09 | $2.00 | $2.04 | $2.04 | 2,742,685 |
| 2023-04-05 | $2.01 | $2.07 | $2.01 | $2.05 | $2.05 | 441,498 |
| 2023-04-04 | $2.06 | $2.07 | $2.00 | $2.06 | $2.06 | 358,809 |
| 2023-04-03 | $1.96 | $2.08 | $1.90 | $2.05 | $2.05 | 594,270 |
| 2023-03-31 | $1.98 | $1.99 | $1.94 | $1.95 | $1.95 | 359,860 |
| 2023-03-30 | $2.25 | $2.26 | $1.93 | $1.97 | $1.97 | 805,605 |
| 2023-03-29 | $1.95 | $2.28 | $1.94 | $2.16 | $2.16 | 1,348,007 |
| 2023-03-28 | $2.00 | $2.06 | $1.92 | $1.94 | $1.94 | 1,857,804 |
| 2023-03-27 | $1.90 | $2.03 | $1.88 | $1.98 | $1.98 | 1,084,608 |
| 2023-03-24 | $1.91 | $1.97 | $1.85 | $1.92 | $1.92 | 563,119 |
| 2023-03-23 | $2.03 | $2.06 | $1.92 | $1.98 | $1.98 | 662,256 |
| 2023-03-22 | $2.08 | $2.08 | $1.97 | $1.99 | $1.99 | 826,944 |
| 2023-03-21 | $2.15 | $2.16 | $2.06 | $2.07 | $2.07 | 683,014 |
| 2023-03-20 | $2.22 | $2.22 | $2.09 | $2.10 | $2.10 | 384,097 |
| 2023-03-17 | $2.29 | $2.30 | $2.16 | $2.24 | $2.24 | 729,646 |
| 2023-03-16 | $2.37 | $2.40 | $2.22 | $2.30 | $2.30 | 742,895 |
| 2023-03-15 | $2.44 | $2.53 | $2.39 | $2.42 | $2.42 | 705,086 |
| 2023-03-14 | $2.56 | $2.61 | $2.44 | $2.46 | $2.46 | 611,200 |
| 2023-03-13 | $2.70 | $2.75 | $2.53 | $2.54 | $2.54 | 646,345 |
| 2023-03-10 | $2.75 | $2.79 | $2.51 | $2.74 | $2.74 | 893,869 |
| 2023-03-09 | $2.75 | $3.12 | $2.74 | $2.79 | $2.79 | 1,014,823 |
| 2023-03-08 | $2.81 | $2.81 | $2.68 | $2.71 | $2.71 | 595,647 |
| 2023-03-07 | $2.94 | $2.94 | $2.78 | $2.80 | $2.80 | 682,196 |
| 2023-03-06 | $3.15 | $3.17 | $2.89 | $2.91 | $2.91 | 1,403,558 |
| 2023-03-03 | $3.29 | $3.31 | $3.12 | $3.14 | $3.14 | 750,005 |
| 2023-03-02 | $3.33 | $3.37 | $3.20 | $3.27 | $3.27 | 539,600 |
| 2023-03-01 | $3.84 | $3.84 | $3.38 | $3.38 | $3.38 | 475,716 |
| 2023-02-28 | $3.91 | $4.00 | $3.55 | $3.60 | $3.60 | 516,279 |
| 2023-02-27 | $4.19 | $4.24 | $4.03 | $4.07 | $4.07 | 272,790 |
| 2023-02-24 | $3.97 | $4.10 | $3.93 | $4.00 | $4.00 | 282,577 |
| 2023-02-23 | $4.15 | $4.20 | $3.98 | $4.05 | $4.05 | 734,230 |
| 2023-02-22 | $4.22 | $4.26 | $4.02 | $4.15 | $4.15 | 355,371 |
| 2023-02-21 | $4.27 | $4.30 | $4.19 | $4.24 | $4.24 | 235,349 |
| 2023-02-17 | $4.32 | $4.43 | $4.22 | $4.35 | $4.35 | 163,406 |
| 2023-02-16 | $4.34 | $4.41 | $4.26 | $4.32 | $4.32 | 236,572 |
| 2023-02-15 | $4.33 | $4.44 | $4.31 | $4.43 | $4.43 | 256,477 |
| 2023-02-14 | $4.30 | $4.46 | $4.21 | $4.44 | $4.44 | 202,048 |
| 2023-02-13 | $4.45 | $4.45 | $4.27 | $4.32 | $4.32 | 240,384 |
| 2023-02-10 | $4.40 | $4.43 | $4.28 | $4.40 | $4.40 | 185,899 |
| 2023-02-09 | $4.46 | $4.57 | $4.37 | $4.41 | $4.41 | 192,799 |
| 2023-02-08 | $4.50 | $4.60 | $4.40 | $4.40 | $4.40 | 249,136 |
| 2023-02-07 | $4.51 | $4.61 | $4.41 | $4.53 | $4.53 | 592,075 |
| 2023-02-06 | $4.60 | $4.74 | $4.50 | $4.56 | $4.56 | 259,510 |
| 2023-02-03 | $5.05 | $5.05 | $4.60 | $4.63 | $4.63 | 510,139 |
| 2023-02-02 | $5.60 | $5.75 | $4.85 | $4.90 | $4.90 | 1,010,217 |
| 2023-02-01 | $5.19 | $5.49 | $5.04 | $5.45 | $5.45 | 503,625 |
| 2023-01-31 | $4.96 | $5.24 | $4.96 | $5.11 | $5.11 | 227,590 |
| 2023-01-30 | $5.02 | $5.17 | $4.79 | $4.92 | $4.92 | 291,460 |
| 2023-01-27 | $4.70 | $5.07 | $4.64 | $5.05 | $5.05 | 346,779 |
| 2023-01-26 | $4.76 | $4.86 | $4.61 | $4.72 | $4.72 | 287,422 |
| 2023-01-25 | $4.61 | $4.80 | $4.56 | $4.74 | $4.74 | 232,395 |
| 2023-01-24 | $4.85 | $5.01 | $4.65 | $4.68 | $4.68 | 314,342 |
| 2023-01-23 | $4.69 | $4.84 | $4.61 | $4.73 | $4.73 | 251,360 |
| 2023-01-20 | $4.77 | $4.80 | $4.69 | $4.70 | $4.70 | 257,631 |
| 2023-01-19 | $4.84 | $4.85 | $4.65 | $4.73 | $4.73 | 330,138 |
| 2023-01-18 | $5.06 | $5.13 | $4.75 | $4.85 | $4.85 | 483,965 |
| 2023-01-17 | $5.01 | $5.19 | $4.87 | $5.00 | $5.00 | 388,348 |
| 2023-01-13 | $5.19 | $5.19 | $4.81 | $5.00 | $5.00 | 1,039,075 |
| 2023-01-12 | $4.19 | $5.31 | $4.18 | $5.20 | $5.20 | 2,771,095 |
| 2023-01-11 | $4.36 | $4.37 | $4.12 | $4.27 | $4.27 | 702,755 |
| 2023-01-10 | $3.59 | $4.43 | $3.59 | $4.34 | $4.34 | 2,442,413 |
| 2023-01-09 | $3.70 | $3.88 | $3.56 | $3.63 | $3.63 | 910,236 |
| 2023-01-06 | $3.45 | $3.78 | $3.32 | $3.55 | $3.55 | 886,962 |
| 2023-01-05 | $3.50 | $3.59 | $3.42 | $3.48 | $3.48 | 695,233 |
| 2023-01-04 | $3.47 | $3.54 | $3.23 | $3.45 | $3.45 | 1,017,361 |
| 2023-01-03 | $3.84 | $3.98 | $3.56 | $3.59 | $3.59 | 444,692 |
| 2022-12-30 | $3.71 | $3.86 | $3.65 | $3.84 | $3.84 | 601,436 |
| 2022-12-29 | $3.43 | $3.83 | $3.35 | $3.79 | $3.79 | 749,819 |
| 2022-12-28 | $3.28 | $3.68 | $3.25 | $3.60 | $3.60 | 529,977 |
| 2022-12-27 | $3.39 | $3.54 | $3.25 | $3.32 | $3.32 | 1,146,443 |
| 2022-12-23 | $3.02 | $3.55 | $3.00 | $3.52 | $3.52 | 1,804,764 |
| 2022-12-22 | $3.03 | $3.18 | $2.69 | $3.08 | $3.08 | 2,704,274 |
| 2022-12-21 | $3.63 | $3.70 | $2.98 | $3.04 | $3.04 | 14,032,343 |
| 2022-12-20 | $2.99 | $3.18 | $2.99 | $3.18 | $3.18 | 509,313 |
| 2022-12-19 | $3.22 | $3.23 | $2.94 | $3.04 | $3.04 | 346,370 |
| 2022-12-16 | $3.33 | $3.35 | $3.23 | $3.25 | $3.25 | 260,731 |
| 2022-12-15 | $3.38 | $3.51 | $3.27 | $3.32 | $3.32 | 272,398 |
| 2022-12-14 | $3.21 | $3.57 | $3.16 | $3.48 | $3.48 | 570,180 |
| 2022-12-13 | $3.24 | $3.32 | $3.12 | $3.21 | $3.21 | 347,342 |
| 2022-12-12 | $3.14 | $3.20 | $3.03 | $3.10 | $3.10 | 318,421 |
| 2022-12-09 | $3.05 | $3.22 | $2.99 | $3.10 | $3.10 | 494,628 |
| 2022-12-08 | $2.87 | $3.14 | $2.77 | $3.07 | $3.07 | 440,969 |
| 2022-12-07 | $3.38 | $3.38 | $2.75 | $2.87 | $2.87 | 1,716,282 |
| 2022-12-06 | $3.60 | $3.60 | $3.34 | $3.41 | $3.41 | 290,535 |
| 2022-12-05 | $3.63 | $3.65 | $3.47 | $3.51 | $3.51 | 264,011 |
| 2022-12-02 | $3.48 | $3.64 | $3.34 | $3.62 | $3.62 | 556,572 |
| 2022-12-01 | $3.69 | $3.73 | $3.39 | $3.48 | $3.48 | 541,426 |
| 2022-11-30 | $3.42 | $3.68 | $3.36 | $3.66 | $3.66 | 737,441 |
| 2022-11-29 | $3.42 | $3.46 | $3.31 | $3.38 | $3.38 | 325,581 |
| 2022-11-28 | $3.56 | $3.65 | $3.34 | $3.40 | $3.40 | 368,847 |
| 2022-11-25 | $3.63 | $3.76 | $3.57 | $3.59 | $3.59 | 143,506 |
| 2022-11-23 | $3.78 | $3.81 | $3.64 | $3.67 | $3.67 | 319,241 |
| 2022-11-22 | $3.78 | $3.82 | $3.60 | $3.74 | $3.74 | 327,592 |
| 2022-11-21 | $3.85 | $3.90 | $3.67 | $3.77 | $3.77 | 328,246 |
| 2022-11-18 | $4.01 | $4.18 | $3.84 | $3.92 | $3.92 | 418,699 |
| 2022-11-17 | $4.24 | $4.30 | $3.96 | $4.01 | $4.01 | 438,172 |
| 2022-11-16 | $4.40 | $4.47 | $4.13 | $4.31 | $4.31 | 748,903 |
| 2022-11-15 | $4.30 | $4.67 | $4.15 | $4.41 | $4.41 | 876,767 |
| 2022-11-14 | $4.11 | $4.29 | $4.01 | $4.16 | $4.16 | 3,469,704 |
| 2022-11-11 | $3.98 | $4.18 | $3.88 | $4.10 | $4.10 | 854,584 |
| 2022-11-10 | $4.20 | $4.21 | $3.98 | $4.00 | $4.00 | 634,967 |
| 2022-11-09 | $4.00 | $4.09 | $3.72 | $4.01 | $4.01 | 459,630 |
| 2022-11-08 | $4.72 | $4.72 | $4.13 | $4.14 | $4.14 | 500,675 |
| 2022-11-07 | $4.24 | $4.30 | $4.08 | $4.26 | $4.26 | 302,171 |
| 2022-11-04 | $4.43 | $4.51 | $4.19 | $4.23 | $4.23 | 226,615 |
| 2022-11-03 | $4.04 | $4.40 | $4.00 | $4.37 | $4.37 | 933,357 |
| 2022-11-02 | $4.47 | $4.48 | $4.11 | $4.13 | $4.13 | 233,436 |
| 2022-11-01 | $4.53 | $4.59 | $4.41 | $4.42 | $4.42 | 424,295 |
| 2022-10-31 | $4.51 | $4.64 | $4.42 | $4.44 | $4.44 | 129,271 |
| 2022-10-28 | $4.55 | $4.64 | $4.42 | $4.58 | $4.58 | 528,696 |
| 2022-10-27 | $4.80 | $4.84 | $4.50 | $4.52 | $4.52 | 90,494 |
| 2022-10-26 | $4.68 | $5.13 | $4.61 | $4.77 | $4.77 | 348,443 |
| 2022-10-25 | $4.61 | $4.76 | $4.53 | $4.65 | $4.65 | 162,229 |
| 2022-10-24 | $4.84 | $4.84 | $4.45 | $4.55 | $4.55 | 147,354 |
| 2022-10-21 | $4.70 | $4.86 | $4.37 | $4.78 | $4.78 | 243,094 |
| 2022-10-20 | $4.75 | $4.85 | $4.61 | $4.68 | $4.68 | 99,100 |
| 2022-10-19 | $4.92 | $4.92 | $4.61 | $4.69 | $4.69 | 139,256 |
| 2022-10-18 | $5.13 | $5.25 | $4.86 | $4.92 | $4.92 | 162,225 |
| 2022-10-17 | $4.77 | $5.04 | $4.57 | $5.03 | $5.03 | 424,074 |
| 2022-10-14 | $4.50 | $4.89 | $4.50 | $4.70 | $4.70 | 191,929 |
| 2022-10-13 | $4.12 | $4.51 | $4.08 | $4.47 | $4.47 | 271,954 |
| 2022-10-12 | $4.16 | $4.31 | $4.05 | $4.30 | $4.30 | 127,408 |
| 2022-10-11 | $4.28 | $4.44 | $4.01 | $4.11 | $4.11 | 326,686 |
| 2022-10-10 | $4.75 | $4.79 | $4.29 | $4.29 | $4.29 | 299,957 |
| 2022-10-07 | $4.93 | $5.00 | $4.73 | $4.76 | $4.76 | 142,853 |
| 2022-10-06 | $5.00 | $5.19 | $4.97 | $5.01 | $5.01 | 69,809 |
| 2022-10-05 | $5.07 | $5.14 | $4.87 | $5.10 | $5.10 | 196,244 |
| 2022-10-04 | $4.93 | $5.25 | $4.87 | $5.24 | $5.24 | 270,104 |
| 2022-10-03 | $4.87 | $4.92 | $4.69 | $4.83 | $4.83 | 224,572 |
| 2022-09-30 | $4.92 | $5.16 | $4.82 | $4.82 | $4.82 | 176,916 |
| 2022-09-29 | $5.03 | $5.08 | $4.84 | $4.89 | $4.89 | 153,916 |
| 2022-09-28 | $4.93 | $5.15 | $4.93 | $5.09 | $5.09 | 183,198 |
| 2022-09-27 | $4.64 | $4.94 | $4.58 | $4.82 | $4.82 | 218,226 |
| 2022-09-26 | $4.87 | $5.12 | $4.66 | $4.66 | $4.66 | 226,848 |
| 2022-09-23 | $5.05 | $5.05 | $4.73 | $4.89 | $4.89 | 255,040 |
| 2022-09-22 | $5.12 | $5.13 | $4.86 | $5.05 | $5.05 | 210,356 |
| 2022-09-21 | $5.13 | $5.43 | $4.94 | $5.07 | $5.07 | 364,733 |
| 2022-09-20 | $5.33 | $5.40 | $5.21 | $5.29 | $5.29 | 224,553 |
| 2022-09-19 | $5.49 | $5.51 | $5.10 | $5.48 | $5.48 | 376,744 |
| 2022-09-16 | $5.37 | $5.55 | $5.20 | $5.25 | $5.25 | 251,147 |
| 2022-09-15 | $5.52 | $5.66 | $5.36 | $5.44 | $5.44 | 130,598 |
| 2022-09-14 | $5.68 | $5.70 | $5.51 | $5.61 | $5.61 | 191,907 |
| 2022-09-13 | $5.93 | $5.95 | $5.60 | $5.70 | $5.70 | 245,261 |
| 2022-09-12 | $6.21 | $6.21 | $5.95 | $6.00 | $6.00 | 155,171 |
| 2022-09-09 | $6.08 | $6.58 | $5.79 | $6.17 | $6.17 | 338,186 |
| 2022-09-08 | $6.13 | $6.53 | $6.13 | $6.52 | $6.52 | 135,114 |
| 2022-09-07 | $5.91 | $6.40 | $5.91 | $6.16 | $6.16 | 184,270 |
| 2022-09-06 | $6.45 | $6.45 | $5.98 | $6.03 | $6.03 | 369,700 |
| 2022-09-02 | $6.83 | $7.07 | $6.33 | $6.43 | $6.43 | 302,952 |
| 2022-09-01 | $6.82 | $6.87 | $6.39 | $6.78 | $6.78 | 335,892 |
| 2022-08-31 | $6.70 | $6.99 | $6.70 | $6.82 | $6.82 | 116,643 |
| 2022-08-30 | $7.10 | $7.16 | $6.74 | $6.75 | $6.75 | 187,836 |
| 2022-08-29 | $7.01 | $7.24 | $6.85 | $7.09 | $7.09 | 190,105 |
| 2022-08-26 | $7.32 | $7.49 | $7.00 | $7.13 | $7.13 | 230,895 |
| 2022-08-25 | $7.72 | $7.78 | $7.11 | $7.33 | $7.33 | 100,733 |
| 2022-08-24 | $7.85 | $7.99 | $7.60 | $7.63 | $7.63 | 101,620 |
| 2022-08-23 | $7.48 | $7.88 | $7.26 | $7.74 | $7.74 | 136,338 |
| 2022-08-22 | $8.19 | $8.19 | $7.11 | $7.46 | $7.46 | 352,270 |
| 2022-08-19 | $8.58 | $8.64 | $8.20 | $8.42 | $8.42 | 119,691 |
| 2022-08-18 | $8.72 | $8.91 | $8.34 | $8.78 | $8.78 | 160,586 |
| 2022-08-17 | $8.80 | $9.41 | $8.66 | $8.86 | $8.86 | 150,793 |
| 2022-08-16 | $9.07 | $9.23 | $8.62 | $9.03 | $9.03 | 336,575 |
| 2022-08-15 | $10.33 | $10.82 | $9.08 | $9.28 | $9.28 | 484,046 |
| 2022-08-12 | $8.20 | $10.30 | $8.20 | $10.30 | $10.30 | 474,962 |
| 2022-08-11 | $8.20 | $8.39 | $7.99 | $8.12 | $8.12 | 204,538 |
| 2022-08-10 | $8.13 | $8.23 | $7.70 | $8.07 | $8.07 | 214,369 |
| 2022-08-09 | $7.87 | $8.08 | $7.64 | $7.97 | $7.97 | 219,584 |
| 2022-08-08 | $8.42 | $8.42 | $7.96 | $8.05 | $8.05 | 659,017 |
| 2022-08-05 | $7.72 | $8.32 | $7.67 | $8.30 | $8.30 | 226,995 |
| 2022-08-04 | $7.31 | $7.95 | $7.31 | $7.86 | $7.86 | 211,083 |
| 2022-08-03 | $7.34 | $7.53 | $7.19 | $7.33 | $7.33 | 146,990 |
| 2022-08-02 | $7.00 | $7.38 | $7.00 | $7.19 | $7.19 | 188,212 |
| 2022-08-01 | $7.41 | $7.47 | $7.03 | $7.06 | $7.06 | 268,363 |
| 2022-07-29 | $7.60 | $7.76 | $7.40 | $7.41 | $7.41 | 155,706 |
| 2022-07-28 | $7.78 | $7.92 | $7.31 | $7.67 | $7.67 | 194,191 |
| 2022-07-27 | $7.46 | $7.63 | $7.08 | $7.57 | $7.57 | 286,647 |
| 2022-07-26 | $7.12 | $7.38 | $6.92 | $7.29 | $7.29 | 491,853 |
| 2022-07-25 | $7.37 | $7.37 | $6.95 | $7.20 | $7.20 | 682,540 |
| 2022-07-22 | $7.60 | $7.69 | $7.35 | $7.36 | $7.36 | 138,862 |
| 2022-07-21 | $7.61 | $7.79 | $7.43 | $7.56 | $7.56 | 156,853 |
| 2022-07-20 | $7.57 | $7.80 | $7.47 | $7.61 | $7.61 | 396,179 |
| 2022-07-19 | $7.90 | $7.93 | $7.47 | $7.59 | $7.59 | 366,817 |
| 2022-07-18 | $8.18 | $8.59 | $7.76 | $7.77 | $7.77 | 268,775 |
| 2022-07-15 | $8.57 | $8.57 | $8.07 | $8.10 | $8.10 | 803,145 |
| 2022-07-14 | $8.82 | $8.84 | $8.33 | $8.41 | $8.41 | 199,372 |
| 2022-07-13 | $8.89 | $9.25 | $8.74 | $8.94 | $8.94 | 383,381 |
| 2022-07-12 | $9.40 | $9.46 | $8.81 | $9.11 | $9.11 | 388,105 |
| 2022-07-11 | $10.33 | $10.33 | $9.41 | $9.41 | $9.41 | 272,027 |
| 2022-07-08 | $9.15 | $10.88 | $9.11 | $10.31 | $10.31 | 746,980 |
| 2022-07-07 | $8.97 | $9.34 | $8.93 | $9.16 | $9.16 | 121,832 |
| 2022-07-06 | $8.83 | $9.40 | $8.75 | $8.94 | $8.94 | 247,616 |
| 2022-07-05 | $8.39 | $8.96 | $8.38 | $8.85 | $8.85 | 284,283 |
| 2022-07-01 | $7.97 | $8.83 | $7.97 | $8.54 | $8.54 | 334,152 |
| 2022-06-30 | $7.70 | $7.95 | $7.39 | $7.95 | $7.95 | 193,753 |
| 2022-06-29 | $7.62 | $7.92 | $7.50 | $7.79 | $7.79 | 46,209 |
| 2022-06-28 | $8.00 | $8.05 | $7.49 | $7.74 | $7.74 | 283,797 |
| 2022-06-27 | $7.83 | $8.05 | $7.42 | $8.02 | $8.02 | 207,211 |
| 2022-06-24 | $7.02 | $7.93 | $7.02 | $7.89 | $7.89 | 441,688 |
| 2022-06-23 | $6.64 | $6.90 | $6.56 | $6.88 | $6.88 | 384,840 |
| 2022-06-22 | $6.66 | $6.96 | $6.50 | $6.56 | $6.56 | 416,528 |
| 2022-06-21 | $6.51 | $7.01 | $6.30 | $6.78 | $6.78 | 407,790 |
| 2022-06-17 | $6.05 | $6.53 | $6.05 | $6.35 | $6.35 | 624,620 |
| 2022-06-16 | $5.84 | $6.03 | $5.52 | $5.96 | $5.96 | 353,864 |
| 2022-06-15 | $6.09 | $6.29 | $6.04 | $6.05 | $6.05 | 175,914 |
| 2022-06-14 | $6.33 | $6.49 | $5.99 | $6.07 | $6.07 | 555,491 |
| 2022-06-13 | $6.47 | $6.65 | $6.00 | $6.30 | $6.30 | 223,505 |
| 2022-06-10 | $6.80 | $7.01 | $6.41 | $6.67 | $6.67 | 398,374 |
| 2022-06-09 | $7.24 | $7.24 | $6.99 | $7.00 | $7.00 | 172,118 |
| 2022-06-08 | $7.24 | $7.44 | $7.06 | $7.22 | $7.22 | 244,327 |
| 2022-06-07 | $6.89 | $7.32 | $6.75 | $7.23 | $7.23 | 97,693 |
| 2022-06-06 | $7.27 | $7.44 | $6.88 | $7.02 | $7.02 | 135,952 |
| 2022-06-03 | $6.85 | $7.46 | $6.77 | $7.20 | $7.20 | 229,001 |
| 2022-06-02 | $6.51 | $7.02 | $6.32 | $6.82 | $6.82 | 209,886 |
| 2022-06-01 | $6.86 | $6.96 | $6.40 | $6.55 | $6.55 | 155,700 |
| 2022-05-31 | $7.33 | $7.53 | $6.65 | $6.84 | $6.84 | 162,486 |
| 2022-05-27 | $7.20 | $7.51 | $6.97 | $7.39 | $7.39 | 235,683 |
| 2022-05-26 | $7.12 | $7.52 | $7.12 | $7.26 | $7.26 | 131,965 |
| 2022-05-25 | $7.00 | $7.26 | $6.79 | $7.16 | $7.16 | 148,745 |
| 2022-05-24 | $7.52 | $7.52 | $6.82 | $7.05 | $7.05 | 154,736 |
| 2022-05-23 | $7.20 | $7.53 | $7.00 | $7.51 | $7.51 | 139,397 |
| 2022-05-20 | $7.05 | $7.16 | $6.61 | $7.05 | $7.05 | 276,430 |
| 2022-05-19 | $6.41 | $7.01 | $6.18 | $7.01 | $7.01 | 370,898 |
| 2022-05-18 | $6.61 | $6.81 | $6.39 | $6.45 | $6.45 | 238,062 |
| 2022-05-17 | $7.25 | $7.25 | $6.57 | $6.76 | $6.76 | 353,690 |
| 2022-05-16 | $7.35 | $7.63 | $7.02 | $7.14 | $7.14 | 345,696 |
| 2022-05-13 | $7.08 | $7.60 | $6.88 | $7.39 | $7.39 | 834,370 |
| 2022-05-12 | $6.99 | $7.38 | $6.79 | $6.97 | $6.97 | 393,437 |
| 2022-05-11 | $7.79 | $8.10 | $6.90 | $6.93 | $6.93 | 582,644 |
| 2022-05-10 | $8.01 | $8.30 | $7.61 | $7.89 | $7.89 | 549,071 |
| 2022-05-09 | $10.86 | $10.98 | $7.41 | $7.81 | $7.81 | 754,017 |
| 2022-05-06 | $11.30 | $11.47 | $10.73 | $10.95 | $10.95 | 230,060 |
| 2022-05-05 | $11.97 | $12.41 | $11.01 | $11.32 | $11.32 | 182,520 |
| 2022-05-04 | $11.96 | $12.48 | $11.28 | $12.26 | $12.26 | 155,034 |
| 2022-05-03 | $11.72 | $12.59 | $11.68 | $12.00 | $12.00 | 115,080 |
| 2022-05-02 | $11.63 | $12.02 | $11.45 | $11.92 | $11.92 | 73,553 |
| 2022-04-29 | $11.57 | $12.15 | $11.43 | $11.77 | $11.77 | 207,736 |
| 2022-04-28 | $11.78 | $12.04 | $11.10 | $11.68 | $11.68 | 234,966 |
| 2022-04-27 | $11.68 | $12.55 | $11.45 | $11.72 | $11.72 | 84,477 |
| 2022-04-26 | $12.69 | $12.69 | $11.58 | $11.63 | $11.63 | 114,967 |
| 2022-04-25 | $12.47 | $12.99 | $12.34 | $12.63 | $12.63 | 69,311 |
| 2022-04-22 | $12.89 | $13.35 | $12.46 | $12.64 | $12.64 | 140,764 |
| 2022-04-21 | $13.16 | $13.27 | $12.66 | $12.70 | $12.70 | 62,802 |
| 2022-04-20 | $13.41 | $13.61 | $12.95 | $13.03 | $13.03 | 121,598 |
| 2022-04-19 | $13.38 | $13.69 | $13.10 | $13.22 | $13.22 | 92,193 |
| 2022-04-18 | $14.00 | $14.07 | $13.32 | $13.47 | $13.47 | 111,248 |
| 2022-04-14 | $14.57 | $14.64 | $13.86 | $14.19 | $14.19 | 148,293 |
| 2022-04-13 | $13.93 | $14.64 | $13.86 | $14.52 | $14.52 | 77,421 |
| 2022-04-12 | $13.47 | $14.56 | $13.40 | $14.01 | $14.01 | 364,848 |
| 2022-04-11 | $13.80 | $13.83 | $12.38 | $13.15 | $13.15 | 213,939 |
| 2022-04-08 | $14.31 | $14.40 | $13.73 | $13.84 | $13.84 | 78,161 |
| 2022-04-07 | $14.54 | $14.54 | $13.90 | $14.26 | $14.26 | 100,849 |
| 2022-04-06 | $14.50 | $14.71 | $14.35 | $14.47 | $14.47 | 138,855 |
| 2022-04-05 | $14.99 | $15.62 | $14.50 | $14.73 | $14.73 | 168,287 |
| 2022-04-04 | $14.84 | $16.04 | $14.75 | $14.99 | $14.99 | 377,336 |
| 2022-04-01 | $14.72 | $15.23 | $14.53 | $14.83 | $14.83 | 327,680 |
| 2022-03-31 | $14.88 | $15.22 | $14.30 | $14.69 | $14.69 | 170,246 |
| 2022-03-30 | $14.49 | $15.40 | $14.49 | $14.78 | $14.78 | 153,011 |
| 2022-03-29 | $14.28 | $15.24 | $14.08 | $14.49 | $14.49 | 214,227 |
| 2022-03-28 | $13.27 | $14.40 | $13.10 | $14.27 | $14.27 | 326,041 |
| 2022-03-25 | $13.51 | $13.72 | $13.16 | $13.31 | $13.31 | 162,082 |
| 2022-03-24 | $13.67 | $13.73 | $13.38 | $13.53 | $13.53 | 97,808 |
| 2022-03-23 | $13.82 | $13.97 | $13.46 | $13.58 | $13.58 | 121,197 |
| 2022-03-22 | $13.28 | $14.00 | $13.28 | $13.98 | $13.98 | 162,896 |
| 2022-03-21 | $14.29 | $14.32 | $13.24 | $13.28 | $13.28 | 196,877 |
| 2022-03-18 | $14.62 | $15.27 | $14.14 | $14.25 | $14.25 | 251,439 |
| 2022-03-17 | $13.75 | $15.29 | $13.75 | $14.63 | $14.63 | 166,762 |
| 2022-03-16 | $13.81 | $14.29 | $13.52 | $13.90 | $13.90 | 115,551 |
| 2022-03-15 | $13.48 | $13.82 | $13.48 | $13.62 | $13.62 | 50,071 |
| 2022-03-14 | $14.02 | $14.06 | $13.40 | $13.54 | $13.54 | 82,467 |
| 2022-03-11 | $14.26 | $14.53 | $13.91 | $14.02 | $14.02 | 56,010 |
| 2022-03-10 | $14.47 | $15.02 | $14.23 | $14.29 | $14.29 | 96,241 |
| 2022-03-09 | $14.13 | $15.00 | $14.13 | $14.70 | $14.70 | 88,277 |
| 2022-03-08 | $14.09 | $14.37 | $13.59 | $13.92 | $13.92 | 136,998 |
| 2022-03-07 | $14.04 | $14.80 | $13.10 | $14.00 | $14.00 | 225,753 |
| 2022-03-04 | $15.00 | $15.24 | $13.91 | $14.08 | $14.08 | 110,838 |
| 2022-03-03 | $17.00 | $17.00 | $14.50 | $14.77 | $14.77 | 569,853 |
| 2022-03-02 | $16.44 | $16.52 | $16.00 | $16.22 | $16.22 | 186,538 |
| 2022-03-01 | $16.82 | $16.90 | $16.43 | $16.56 | $16.56 | 98,441 |
| 2022-02-28 | $16.72 | $17.28 | $16.50 | $16.70 | $16.70 | 92,879 |
| 2022-02-25 | $16.49 | $17.03 | $16.06 | $16.93 | $16.93 | 70,121 |
| 2022-02-24 | $15.17 | $16.51 | $14.97 | $16.42 | $16.42 | 97,861 |
| 2022-02-23 | $15.62 | $15.81 | $15.23 | $15.57 | $15.57 | 193,892 |
| 2022-02-22 | $15.11 | $15.73 | $14.91 | $15.50 | $15.50 | 108,531 |
| 2022-02-18 | $15.18 | $15.51 | $14.32 | $15.20 | $15.20 | 377,216 |
| 2022-02-17 | $15.16 | $15.80 | $15.03 | $15.36 | $15.36 | 138,747 |
| 2022-02-16 | $15.56 | $15.83 | $15.05 | $15.35 | $15.35 | 65,459 |
| 2022-02-15 | $14.97 | $15.61 | $14.95 | $15.57 | $15.57 | 40,986 |
| 2022-02-14 | $15.34 | $15.66 | $14.77 | $14.97 | $14.97 | 65,070 |
| 2022-02-11 | $16.22 | $16.35 | $15.06 | $15.29 | $15.29 | 131,605 |
| 2022-02-10 | $16.99 | $17.89 | $16.10 | $16.26 | $16.26 | 124,042 |
| 2022-02-09 | $16.44 | $17.40 | $16.41 | $17.39 | $17.39 | 124,374 |
| 2022-02-08 | $16.59 | $16.59 | $15.55 | $16.36 | $16.36 | 221,989 |
| 2022-02-07 | $16.00 | $16.62 | $15.88 | $16.38 | $16.38 | 205,745 |
| 2022-02-04 | $15.86 | $16.24 | $15.49 | $16.13 | $16.13 | 88,979 |
| 2022-02-03 | $15.57 | $16.13 | $15.41 | $15.75 | $15.75 | 144,848 |
| 2022-02-02 | $16.63 | $16.63 | $15.41 | $15.87 | $15.87 | 128,200 |
| 2022-02-01 | $15.88 | $16.87 | $15.57 | $16.65 | $16.65 | 100,539 |
| 2022-01-31 | $14.99 | $16.16 | $14.99 | $15.89 | $15.89 | 123,491 |
| 2022-01-28 | $14.70 | $15.20 | $14.39 | $14.95 | $14.95 | 156,225 |
| 2022-01-27 | $15.80 | $16.10 | $14.65 | $14.67 | $14.67 | 143,037 |
| 2022-01-26 | $16.12 | $16.83 | $15.65 | $15.74 | $15.74 | 107,302 |
| 2022-01-25 | $15.44 | $16.69 | $15.35 | $16.11 | $16.11 | 236,229 |
| 2022-01-24 | $15.25 | $15.55 | $13.34 | $15.45 | $15.45 | 942,208 |
| 2022-01-21 | $15.66 | $16.04 | $15.31 | $15.67 | $15.67 | 214,431 |
| 2022-01-20 | $17.29 | $17.47 | $15.69 | $15.69 | $15.69 | 236,481 |
| 2022-01-19 | $17.17 | $17.43 | $16.42 | $16.78 | $16.78 | 216,804 |
| 2022-01-18 | $16.93 | $17.38 | $16.55 | $16.94 | $16.94 | 327,089 |
| 2022-01-14 | $18.96 | $19.14 | $16.35 | $17.22 | $17.22 | 346,371 |
| 2022-01-13 | $18.92 | $19.95 | $18.76 | $18.99 | $18.99 | 133,015 |
| 2022-01-12 | $20.01 | $20.15 | $18.75 | $18.88 | $18.88 | 91,962 |
| 2022-01-11 | $19.75 | $20.67 | $19.55 | $19.99 | $19.99 | 111,980 |
| 2022-01-10 | $19.44 | $19.89 | $18.67 | $19.88 | $19.88 | 176,138 |
| 2022-01-07 | $20.04 | $20.40 | $19.65 | $19.80 | $19.80 | 120,791 |
| 2022-01-06 | $19.37 | $20.13 | $19.06 | $19.99 | $19.99 | 160,442 |
| 2022-01-05 | $20.04 | $20.37 | $19.30 | $19.59 | $19.59 | 245,449 |
| 2022-01-04 | $19.84 | $20.17 | $18.61 | $20.03 | $20.03 | 168,108 |
| 2022-01-03 | $20.22 | $20.29 | $19.20 | $19.69 | $19.69 | 178,851 |
| 2021-12-31 | $20.66 | $21.27 | $20.16 | $20.20 | $20.20 | 72,256 |
| 2021-12-30 | $20.23 | $21.59 | $20.05 | $20.82 | $20.82 | 104,362 |
| 2021-12-29 | $20.14 | $20.70 | $19.51 | $20.45 | $20.45 | 150,312 |
| 2021-12-28 | $20.40 | $21.20 | $20.25 | $20.31 | $20.31 | 145,361 |
| 2021-12-27 | $21.03 | $21.21 | $20.47 | $20.67 | $20.67 | 62,294 |
| 2021-12-23 | $20.75 | $22.52 | $20.75 | $21.26 | $21.26 | 267,150 |
| 2021-12-22 | $19.87 | $21.42 | $19.53 | $20.76 | $20.76 | 178,090 |
| 2021-12-21 | $21.01 | $21.23 | $19.64 | $20.35 | $20.35 | 121,373 |
| 2021-12-20 | $19.58 | $21.33 | $19.00 | $21.02 | $21.02 | 280,965 |
| 2021-12-17 | $19.01 | $20.21 | $18.70 | $19.90 | $19.90 | 137,547 |
| 2021-12-16 | $20.10 | $20.53 | $18.86 | $19.29 | $19.29 | 218,220 |
| 2021-12-15 | $19.20 | $19.96 | $18.33 | $19.94 | $19.94 | 247,532 |
| 2021-12-14 | $19.84 | $20.27 | $19.02 | $19.38 | $19.38 | 194,288 |
| 2021-12-13 | $20.10 | $20.43 | $18.86 | $20.26 | $20.26 | 126,429 |
| 2021-12-10 | $20.50 | $20.99 | $20.03 | $20.36 | $20.36 | 134,861 |
| 2021-12-09 | $21.31 | $21.35 | $20.27 | $20.40 | $20.40 | 73,810 |
| 2021-12-08 | $21.64 | $21.64 | $20.67 | $21.25 | $21.25 | 107,384 |
| 2021-12-07 | $20.17 | $21.69 | $20.17 | $21.33 | $21.33 | 88,256 |
| 2021-12-06 | $21.40 | $21.46 | $19.97 | $20.06 | $20.06 | 224,926 |
| 2021-12-03 | $22.57 | $23.28 | $21.30 | $21.46 | $21.46 | 153,808 |
| 2021-12-02 | $21.75 | $22.50 | $21.34 | $22.42 | $22.42 | 120,856 |
| 2021-12-01 | $22.62 | $22.81 | $21.53 | $21.85 | $21.85 | 206,581 |
| 2021-11-30 | $21.51 | $22.46 | $21.40 | $22.26 | $22.26 | 114,920 |
| 2021-11-29 | $22.33 | $22.48 | $21.41 | $21.77 | $21.77 | 93,734 |
| 2021-11-26 | $22.64 | $22.64 | $21.87 | $22.20 | $22.20 | 35,519 |
| 2021-11-24 | $21.89 | $22.74 | $21.61 | $22.64 | $22.64 | 88,600 |
| 2021-11-23 | $21.90 | $22.30 | $21.35 | $22.14 | $22.14 | 149,061 |
| 2021-11-22 | $22.83 | $22.98 | $21.26 | $21.96 | $21.96 | 279,970 |
| 2021-11-19 | $24.46 | $24.82 | $22.61 | $22.84 | $22.84 | 157,462 |
| 2021-11-18 | $25.12 | $25.42 | $23.94 | $24.55 | $24.55 | 115,259 |
| 2021-11-17 | $25.63 | $25.78 | $24.00 | $25.00 | $25.00 | 142,618 |
| 2021-11-16 | $26.27 | $26.52 | $25.29 | $25.90 | $25.90 | 88,398 |
| 2021-11-15 | $26.23 | $26.69 | $25.90 | $26.28 | $26.28 | 47,534 |
| 2021-11-12 | $27.71 | $27.71 | $25.93 | $26.46 | $26.46 | 224,329 |
| 2021-11-11 | $28.47 | $28.79 | $27.58 | $27.88 | $27.88 | 120,520 |
| 2021-11-10 | $29.06 | $29.27 | $28.36 | $28.57 | $28.57 | 250,942 |
| 2021-11-09 | $29.73 | $29.74 | $28.91 | $29.04 | $29.04 | 196,046 |
| 2021-11-08 | $29.48 | $29.50 | $28.72 | $29.00 | $29.00 | 326,797 |
| 2021-11-05 | $29.08 | $29.71 | $28.99 | $29.43 | $29.43 | 115,735 |
| 2021-11-04 | $30.10 | $30.46 | $29.27 | $29.52 | $29.52 | 124,619 |
| 2021-11-03 | $29.21 | $30.60 | $29.21 | $30.15 | $30.15 | 216,116 |
| 2021-11-02 | $32.00 | $32.00 | $26.17 | $29.18 | $29.18 | 776,250 |
| 2021-11-01 | $29.00 | $31.59 | $28.60 | $31.51 | $31.51 | 437,315 |
| 2021-10-29 | $28.80 | $29.09 | $27.87 | $28.99 | $28.99 | 226,693 |
| 2021-10-28 | $28.00 | $28.82 | $27.37 | $28.73 | $28.73 | 125,433 |
| 2021-10-27 | $27.12 | $28.00 | $26.40 | $28.00 | $28.00 | 231,472 |
| 2021-10-26 | $27.01 | $27.35 | $26.65 | $27.19 | $27.19 | 79,338 |
| 2021-10-25 | $26.02 | $26.96 | $25.85 | $26.96 | $26.96 | 139,219 |
| 2021-10-22 | $26.42 | $26.48 | $25.85 | $26.12 | $26.12 | 36,408 |
| 2021-10-21 | $25.49 | $26.49 | $25.47 | $26.42 | $26.42 | 53,289 |
| 2021-10-20 | $25.81 | $25.81 | $25.16 | $25.46 | $25.46 | 152,459 |
| 2021-10-19 | $25.24 | $26.13 | $25.07 | $25.59 | $25.59 | 80,791 |
| 2021-10-18 | $25.07 | $25.71 | $24.91 | $25.40 | $25.40 | 135,543 |
| 2021-10-15 | $25.81 | $25.83 | $25.02 | $25.47 | $25.47 | 72,244 |
| 2021-10-14 | $25.19 | $25.90 | $24.96 | $25.68 | $25.68 | 49,836 |
| 2021-10-13 | $25.28 | $25.54 | $24.86 | $25.03 | $25.03 | 130,952 |
| 2021-10-12 | $24.28 | $25.38 | $24.19 | $25.23 | $25.23 | 158,618 |
| 2021-10-11 | $23.41 | $24.92 | $23.38 | $24.44 | $24.44 | 169,982 |
| 2021-10-08 | $23.39 | $23.81 | $22.78 | $23.57 | $23.57 | 112,914 |
| 2021-10-07 | $23.88 | $24.31 | $23.26 | $23.32 | $23.32 | 84,471 |
| 2021-10-06 | $24.43 | $25.00 | $23.63 | $23.81 | $23.81 | 95,012 |
| 2021-10-05 | $24.91 | $25.52 | $24.26 | $24.46 | $24.46 | 84,427 |
| 2021-10-04 | $26.18 | $26.18 | $24.84 | $24.98 | $24.98 | 118,926 |
| 2021-10-01 | $27.00 | $27.00 | $25.37 | $26.40 | $26.40 | 202,619 |
| 2021-09-30 | $26.66 | $27.36 | $26.52 | $27.16 | $27.16 | 72,336 |
| 2021-09-29 | $28.24 | $28.31 | $26.81 | $26.84 | $26.84 | 125,745 |
| 2021-09-28 | $29.28 | $29.28 | $27.96 | $28.01 | $28.01 | 158,585 |
| 2021-09-27 | $28.45 | $30.00 | $28.30 | $29.69 | $29.69 | 221,013 |
| 2021-09-24 | $28.71 | $28.88 | $27.91 | $28.29 | $28.29 | 86,052 |
| 2021-09-23 | $29.60 | $29.60 | $28.02 | $29.00 | $29.00 | 127,022 |
| 2021-09-22 | $27.88 | $29.60 | $27.88 | $29.33 | $29.33 | 325,722 |
| 2021-09-21 | $28.36 | $29.28 | $27.77 | $28.14 | $28.14 | 209,645 |
| 2021-09-20 | $28.29 | $29.06 | $27.66 | $28.25 | $28.25 | 130,289 |
| 2021-09-17 | $27.68 | $29.08 | $27.53 | $28.86 | $28.86 | 414,230 |
| 2021-09-16 | $26.53 | $27.84 | $26.25 | $27.76 | $27.76 | 144,905 |
| 2021-09-15 | $26.42 | $27.27 | $26.40 | $26.56 | $26.56 | 136,664 |
| 2021-09-14 | $26.95 | $27.72 | $26.21 | $26.40 | $26.40 | 114,395 |
| 2021-09-13 | $26.71 | $27.53 | $26.14 | $27.03 | $27.03 | 210,300 |
| 2021-09-10 | $27.13 | $27.84 | $26.59 | $26.77 | $26.77 | 153,687 |
| 2021-09-09 | $27.06 | $27.94 | $26.99 | $27.14 | $27.14 | 120,874 |
| 2021-09-08 | $26.65 | $27.98 | $26.26 | $26.99 | $26.99 | 277,050 |
| 2021-09-07 | $28.07 | $28.40 | $26.59 | $26.98 | $26.98 | 206,220 |
| 2021-09-03 | $29.25 | $29.25 | $27.34 | $27.95 | $27.95 | 401,246 |
| 2021-09-02 | $29.35 | $30.16 | $28.97 | $30.00 | $30.00 | 535,175 |
| 2021-09-01 | $29.17 | $29.50 | $27.97 | $29.32 | $29.32 | 674,926 |
| 2021-08-31 | $28.90 | $29.92 | $28.51 | $29.17 | $29.17 | 104,555 |
| 2021-08-30 | $29.70 | $30.15 | $28.41 | $28.82 | $28.82 | 357,556 |
| 2021-08-27 | $28.58 | $30.11 | $28.37 | $29.49 | $29.49 | 452,844 |
| 2021-08-26 | $26.17 | $28.72 | $26.17 | $28.50 | $28.50 | 418,680 |
| 2021-08-25 | $25.25 | $26.30 | $24.85 | $25.86 | $25.86 | 148,487 |
| 2021-08-24 | $25.74 | $25.93 | $25.00 | $25.32 | $25.32 | 92,564 |
| 2021-08-23 | $25.42 | $26.25 | $25.12 | $25.57 | $25.57 | 190,553 |
| 2021-08-20 | $24.78 | $25.73 | $24.57 | $25.25 | $25.25 | 143,833 |
| 2021-08-19 | $26.61 | $26.61 | $25.00 | $25.00 | $25.00 | 183,752 |
| 2021-08-18 | $27.10 | $27.62 | $26.56 | $26.80 | $26.80 | 162,738 |
| 2021-08-17 | $26.15 | $27.26 | $25.82 | $27.23 | $27.23 | 165,701 |
| 2021-08-16 | $26.43 | $26.43 | $26.02 | $26.11 | $26.11 | 197,238 |
| 2021-08-13 | $26.36 | $27.28 | $26.28 | $26.78 | $26.78 | 150,997 |
| 2021-08-12 | $26.95 | $26.95 | $26.36 | $26.50 | $26.50 | 113,257 |
| 2021-08-11 | $27.06 | $27.44 | $26.60 | $27.01 | $27.01 | 271,543 |
| 2021-08-10 | $27.34 | $27.98 | $26.26 | $27.18 | $27.18 | 658,430 |
| 2021-08-09 | $26.55 | $28.23 | $26.33 | $27.27 | $27.27 | 813,095 |
| 2021-08-06 | $24.07 | $25.84 | $24.07 | $25.78 | $25.78 | 259,877 |
| 2021-08-05 | $24.33 | $25.52 | $23.99 | $24.44 | $24.44 | 445,999 |
| 2021-08-04 | $22.10 | $24.23 | $22.10 | $23.81 | $23.81 | 462,170 |
| 2021-08-03 | $21.34 | $22.88 | $20.58 | $22.55 | $22.55 | 434,834 |
| 2021-08-02 | $21.00 | $21.29 | $20.49 | $20.71 | $20.71 | 413,507 |
| 2021-07-30 | $20.97 | $21.36 | $20.85 | $21.04 | $21.04 | 61,714 |
| 2021-07-29 | $21.41 | $21.97 | $20.86 | $21.19 | $21.19 | 128,864 |
| 2021-07-28 | $20.50 | $21.54 | $20.48 | $21.27 | $21.27 | 151,744 |
| 2021-07-27 | $21.03 | $21.24 | $20.15 | $20.45 | $20.45 | 403,004 |
| 2021-07-26 | $21.66 | $22.24 | $20.56 | $21.04 | $21.04 | 316,622 |
| 2021-07-23 | $21.91 | $22.16 | $20.83 | $21.55 | $21.55 | 141,383 |
| 2021-07-22 | $22.55 | $22.62 | $21.90 | $22.04 | $22.04 | 133,313 |
| 2021-07-21 | $22.50 | $22.99 | $22.03 | $22.51 | $22.51 | 95,950 |
| 2021-07-20 | $22.15 | $22.66 | $21.50 | $22.55 | $22.55 | 306,544 |
| 2021-07-19 | $22.34 | $23.28 | $21.93 | $22.24 | $22.24 | 407,332 |
| 2021-07-16 | $22.71 | $23.68 | $22.56 | $22.75 | $22.75 | 516,735 |
| 2021-07-15 | $22.75 | $23.32 | $22.40 | $22.72 | $22.72 | 191,332 |
| 2021-07-14 | $23.29 | $23.59 | $22.80 | $22.92 | $22.92 | 152,656 |
| 2021-07-13 | $23.92 | $24.06 | $23.28 | $23.30 | $23.30 | 182,636 |
| 2021-07-12 | $24.36 | $24.90 | $23.71 | $24.10 | $24.10 | 105,840 |
| 2021-07-09 | $24.30 | $24.88 | $24.08 | $24.46 | $24.46 | 97,462 |
| 2021-07-08 | $23.24 | $24.37 | $22.81 | $24.16 | $24.16 | 212,655 |
| 2021-07-07 | $24.29 | $24.39 | $23.35 | $23.84 | $23.84 | 261,614 |
| 2021-07-06 | $24.47 | $24.50 | $23.75 | $24.37 | $24.37 | 195,598 |
| 2021-07-02 | $24.73 | $24.97 | $23.71 | $24.18 | $24.18 | 94,483 |
| 2021-07-01 | $24.24 | $24.81 | $24.16 | $24.69 | $24.69 | 146,160 |
| 2021-06-30 | $24.20 | $24.97 | $23.54 | $24.35 | $24.35 | 123,421 |
| 2021-06-29 | $24.45 | $24.87 | $23.95 | $24.20 | $24.20 | 141,679 |
| 2021-06-28 | $25.35 | $25.56 | $24.26 | $24.56 | $24.56 | 171,070 |
| 2021-06-25 | $25.01 | $25.19 | $24.27 | $25.08 | $25.08 | 193,877 |
| 2021-06-24 | $24.88 | $25.61 | $24.54 | $24.80 | $24.80 | 243,392 |
| 2021-06-23 | $24.96 | $25.01 | $23.95 | $24.77 | $24.77 | 268,356 |
| 2021-06-22 | $25.35 | $25.76 | $24.59 | $24.95 | $24.95 | 535,119 |
| 2021-06-21 | $23.51 | $25.34 | $23.30 | $25.34 | $25.34 | 324,546 |
| 2021-06-18 | $24.00 | $24.03 | $22.92 | $23.25 | $23.25 | 828,786 |
| 2021-06-17 | $23.01 | $23.44 | $22.76 | $23.00 | $23.00 | 224,453 |
| 2021-06-16 | $23.19 | $23.48 | $22.65 | $23.01 | $23.01 | 189,636 |
| 2021-06-15 | $24.25 | $24.33 | $22.72 | $23.06 | $23.06 | 477,510 |
| 2021-06-14 | $22.27 | $23.42 | $22.10 | $23.18 | $23.18 | 279,159 |
| 2021-06-11 | $22.18 | $22.67 | $21.83 | $22.21 | $22.21 | 275,796 |
| 2021-06-10 | $21.93 | $22.48 | $21.81 | $22.22 | $22.22 | 268,518 |
| 2021-06-09 | $21.59 | $22.47 | $21.36 | $21.64 | $21.64 | 340,971 |
| 2021-06-08 | $22.00 | $22.26 | $21.12 | $21.75 | $21.75 | 327,381 |
| 2021-06-07 | $21.82 | $22.90 | $21.72 | $21.77 | $21.77 | 385,950 |
| 2021-06-04 | $22.25 | $22.70 | $21.32 | $22.00 | $22.00 | 403,965 |
| 2021-06-03 | $22.50 | $23.22 | $21.88 | $22.22 | $22.22 | 365,348 |
| 2021-06-02 | $21.67 | $22.78 | $21.65 | $22.54 | $22.54 | 305,279 |
| 2021-06-01 | $21.65 | $22.53 | $21.65 | $22.16 | $22.16 | 369,901 |
| 2021-05-28 | $22.66 | $22.93 | $21.61 | $21.65 | $21.65 | 210,856 |
| 2021-05-27 | $21.38 | $22.32 | $21.12 | $22.25 | $22.25 | 286,306 |
| 2021-05-26 | $20.71 | $21.75 | $20.50 | $21.35 | $21.35 | 207,411 |
| 2021-05-25 | $21.11 | $21.29 | $20.26 | $20.71 | $20.71 | 233,845 |
| 2021-05-24 | $20.58 | $21.36 | $20.39 | $20.90 | $20.90 | 215,892 |
| 2021-05-21 | $21.00 | $21.10 | $20.08 | $20.94 | $20.94 | 262,976 |
| 2021-05-20 | $20.58 | $21.38 | $20.20 | $20.48 | $20.48 | 188,116 |
| 2021-05-19 | $20.60 | $21.04 | $20.01 | $20.38 | $20.38 | 349,981 |
| 2021-05-18 | $21.39 | $21.95 | $20.76 | $21.04 | $21.04 | 417,107 |
| 2021-05-17 | $21.24 | $21.95 | $20.85 | $21.42 | $21.42 | 272,451 |
| 2021-05-14 | $21.29 | $22.30 | $20.76 | $21.23 | $21.23 | 317,800 |
| 2021-05-13 | $21.59 | $21.98 | $20.21 | $20.89 | $20.89 | 291,967 |
| 2021-05-12 | $21.16 | $22.41 | $21.00 | $21.69 | $21.69 | 281,886 |
| 2021-05-11 | $21.59 | $21.94 | $20.54 | $21.60 | $21.60 | 382,431 |
| 2021-05-10 | $23.33 | $23.35 | $22.00 | $22.48 | $22.48 | 229,036 |
| 2021-05-07 | $22.62 | $23.86 | $22.61 | $23.59 | $23.59 | 277,279 |
| 2021-05-06 | $22.76 | $22.99 | $21.59 | $22.61 | $22.61 | 420,624 |
| 2021-05-05 | $22.40 | $22.58 | $21.97 | $22.00 | $22.00 | 212,128 |
| 2021-05-04 | $23.59 | $23.59 | $21.50 | $22.55 | $22.55 | 518,944 |
| 2021-05-03 | $25.32 | $25.54 | $23.05 | $23.87 | $23.87 | 367,473 |
| 2021-04-30 | $24.99 | $25.69 | $24.08 | $24.54 | $24.54 | 305,955 |
| 2021-04-29 | $26.45 | $26.70 | $24.68 | $25.40 | $25.40 | 150,956 |
| 2021-04-28 | $26.62 | $27.12 | $25.94 | $26.29 | $26.29 | 233,239 |
| 2021-04-27 | $26.14 | $26.97 | $25.70 | $26.70 | $26.70 | 682,789 |
| 2021-04-26 | $24.44 | $26.55 | $24.00 | $25.67 | $25.67 | 836,639 |
| 2021-04-23 | $24.85 | $27.00 | $22.49 | $23.25 | $23.25 | 1,840,560 |
| 2021-04-22 | $24.00 | $24.65 | $23.81 | $24.40 | $24.40 | 226,134 |
| 2021-04-21 | $22.67 | $23.90 | $22.65 | $23.88 | $23.88 | 229,405 |
| 2021-04-20 | $21.98 | $23.11 | $21.16 | $22.97 | $22.97 | 421,519 |
| 2021-04-19 | $23.19 | $23.55 | $21.74 | $21.90 | $21.90 | 200,505 |
| 2021-04-16 | $23.63 | $23.88 | $22.78 | $23.29 | $23.29 | 223,280 |
| 2021-04-15 | $24.38 | $24.85 | $23.29 | $23.61 | $23.61 | 129,491 |
| 2021-04-14 | $23.00 | $25.25 | $22.81 | $24.34 | $24.34 | 261,324 |
| 2021-04-13 | $22.75 | $23.65 | $21.76 | $22.73 | $22.73 | 453,289 |
| 2021-04-12 | $23.75 | $23.89 | $22.61 | $22.76 | $22.76 | 190,607 |
| 2021-04-09 | $25.77 | $25.77 | $23.57 | $23.99 | $23.99 | 181,701 |
| 2021-04-08 | $25.16 | $26.81 | $25.16 | $25.82 | $25.82 | 158,666 |
| 2021-04-07 | $26.67 | $27.93 | $25.03 | $25.29 | $25.29 | 176,973 |
| 2021-04-06 | $26.82 | $28.34 | $26.45 | $26.95 | $26.95 | 200,595 |
| 2021-04-05 | $25.62 | $27.28 | $25.30 | $27.04 | $27.04 | 362,348 |
| 2021-04-01 | $26.51 | $26.66 | $24.36 | $25.52 | $25.52 | 382,567 |
| 2021-03-31 | $23.81 | $25.72 | $23.77 | $24.41 | $24.41 | 212,803 |
| 2021-03-30 | $24.92 | $25.28 | $22.33 | $24.25 | $24.25 | 367,645 |
| 2021-03-29 | $25.55 | $26.01 | $23.35 | $24.83 | $24.83 | 422,588 |
| 2021-03-26 | $26.32 | $26.96 | $24.65 | $25.11 | $25.11 | 264,161 |
| 2021-03-25 | $24.90 | $26.95 | $24.75 | $26.41 | $26.41 | 538,091 |
| 2021-03-24 | $27.88 | $28.13 | $22.54 | $25.02 | $25.02 | 759,956 |
| 2021-03-23 | $29.13 | $29.49 | $26.88 | $27.87 | $27.87 | 384,927 |
| 2021-03-22 | $28.74 | $29.74 | $27.95 | $28.70 | $28.70 | 412,798 |
| 2021-03-19 | $30.63 | $30.75 | $27.83 | $28.07 | $28.07 | 580,285 |
| 2021-03-18 | $30.00 | $30.50 | $27.75 | $29.18 | $29.18 | 598,637 |
| 2021-03-17 | $31.29 | $31.81 | $28.77 | $29.40 | $29.40 | 686,569 |
| 2021-03-16 | $25.10 | $31.82 | $24.38 | $29.25 | $29.25 | 2,697,418 |
| 2021-03-15 | $25.30 | $25.94 | $24.56 | $25.01 | $25.01 | 176,984 |
| 2021-03-12 | $25.00 | $25.45 | $24.25 | $25.28 | $25.28 | 150,019 |
| 2021-03-11 | $25.48 | $25.96 | $24.62 | $25.19 | $25.19 | 132,159 |
| 2021-03-10 | $25.80 | $26.72 | $24.27 | $24.85 | $24.85 | 148,037 |
| 2021-03-09 | $23.96 | $26.85 | $23.94 | $25.81 | $25.81 | 329,994 |
| 2021-03-08 | $23.18 | $24.30 | $22.32 | $23.46 | $23.46 | 117,956 |
| 2021-03-05 | $24.50 | $24.73 | $21.51 | $22.75 | $22.75 | 414,818 |
| 2021-03-04 | $25.46 | $26.01 | $23.75 | $23.76 | $23.76 | 284,798 |
| 2021-03-03 | $27.08 | $27.14 | $25.11 | $25.42 | $25.42 | 321,944 |
| 2021-03-02 | $27.64 | $27.76 | $26.67 | $27.08 | $27.08 | 231,291 |
| 2021-03-01 | $27.16 | $27.85 | $26.83 | $27.32 | $27.32 | 217,960 |
| 2021-02-26 | $28.73 | $28.92 | $26.11 | $26.59 | $26.59 | 200,269 |
| 2021-02-25 | $28.81 | $30.21 | $27.80 | $28.48 | $28.48 | 149,220 |
| 2021-02-24 | $29.49 | $30.42 | $28.59 | $28.59 | $28.59 | 116,792 |
| 2021-02-23 | $30.51 | $30.51 | $28.46 | $29.29 | $29.29 | 303,956 |
| 2021-02-22 | $30.90 | $31.19 | $30.48 | $30.67 | $30.67 | 205,814 |
| 2021-02-19 | $30.78 | $31.91 | $30.58 | $30.94 | $30.94 | 127,647 |
| 2021-02-18 | $31.50 | $31.56 | $30.75 | $31.00 | $31.00 | 190,105 |
| 2021-02-17 | $31.00 | $31.89 | $30.65 | $31.57 | $31.57 | 153,503 |
| 2021-02-16 | $31.14 | $31.77 | $30.63 | $31.43 | $31.43 | 183,954 |
| 2021-02-12 | $30.25 | $31.20 | $29.46 | $30.47 | $30.47 | 72,185 |
| 2021-02-11 | $30.20 | $31.10 | $30.01 | $30.55 | $30.55 | 261,309 |
| 2021-02-10 | $30.73 | $30.94 | $28.53 | $30.28 | $30.28 | 299,257 |
| 2021-02-09 | $30.77 | $30.88 | $29.50 | $30.32 | $30.32 | 156,535 |
| 2021-02-08 | $30.36 | $31.54 | $29.93 | $30.66 | $30.66 | 148,002 |
| 2021-02-05 | $29.68 | $30.54 | $29.25 | $30.30 | $30.30 | 157,974 |
| 2021-02-04 | $28.21 | $29.47 | $27.09 | $29.12 | $29.12 | 699,317 |
| 2021-02-03 | $28.64 | $28.64 | $26.67 | $27.50 | $27.50 | 336,798 |
| 2021-02-02 | $28.06 | $28.85 | $27.80 | $28.26 | $28.26 | 308,141 |
| 2021-02-01 | $29.01 | $29.38 | $27.20 | $27.53 | $27.53 | 508,987 |
| 2021-01-29 | $29.78 | $31.28 | $28.51 | $28.57 | $28.57 | 173,352 |
| 2021-01-28 | $32.61 | $32.92 | $29.30 | $30.10 | $30.10 | 281,514 |
| 2021-01-27 | $33.86 | $34.10 | $32.17 | $32.49 | $32.49 | 314,841 |
| 2021-01-26 | $34.46 | $34.48 | $33.70 | $33.84 | $33.84 | 313,958 |
| 2021-01-25 | $33.31 | $34.41 | $33.31 | $34.05 | $34.05 | 397,293 |
| 2021-01-22 | $31.56 | $33.40 | $31.28 | $33.36 | $33.36 | 184,931 |
| 2021-01-21 | $31.24 | $32.20 | $30.50 | $31.75 | $31.75 | 112,944 |
| 2021-01-20 | $32.54 | $32.73 | $30.63 | $31.60 | $31.60 | 89,928 |
| 2021-01-19 | $32.54 | $33.76 | $31.54 | $32.10 | $32.10 | 199,540 |
| 2021-01-15 | $33.26 | $34.45 | $32.13 | $32.54 | $32.54 | 215,926 |
| 2021-01-14 | $31.96 | $33.44 | $31.96 | $33.00 | $33.00 | 111,748 |
| 2021-01-13 | $31.46 | $32.00 | $30.52 | $31.78 | $31.78 | 135,368 |
| 2021-01-12 | $32.49 | $32.50 | $30.77 | $31.09 | $31.09 | 131,583 |
| 2021-01-11 | $32.54 | $32.92 | $31.09 | $32.10 | $32.10 | 99,905 |
| 2021-01-08 | $32.24 | $33.81 | $31.30 | $32.68 | $32.68 | 498,787 |
| 2021-01-07 | $31.10 | $32.00 | $30.63 | $31.60 | $31.60 | 167,916 |
| 2021-01-06 | $29.84 | $31.67 | $29.11 | $30.36 | $30.36 | 224,478 |
| 2021-01-05 | $32.09 | $32.25 | $29.79 | $29.86 | $29.86 | 241,620 |
| 2021-01-04 | $32.45 | $32.62 | $31.66 | $32.22 | $32.22 | 76,058 |
| 2020-12-31 | $32.35 | $33.17 | $31.80 | $32.01 | $32.01 | 278,289 |
| 2020-12-30 | $32.54 | $33.68 | $31.87 | $31.96 | $31.96 | 105,032 |
| 2020-12-29 | $35.42 | $35.42 | $32.19 | $32.56 | $32.56 | 127,205 |
| 2020-12-28 | $37.00 | $37.82 | $34.28 | $35.31 | $35.31 | 264,267 |
| 2020-12-24 | $36.50 | $37.75 | $36.04 | $36.99 | $36.99 | 294,289 |
| 2020-12-23 | $36.50 | $36.95 | $35.61 | $36.50 | $36.50 | 302,978 |
| 2020-12-22 | $33.51 | $36.24 | $33.21 | $36.00 | $36.00 | 178,527 |
| 2020-12-21 | $33.02 | $34.07 | $33.00 | $33.70 | $33.70 | 255,903 |
| 2020-12-18 | $33.11 | $34.24 | $32.53 | $33.51 | $33.51 | 307,385 |
| 2020-12-17 | $31.75 | $34.49 | $31.65 | $32.82 | $32.82 | 240,182 |
| 2020-12-16 | $32.32 | $32.83 | $30.21 | $31.48 | $31.48 | 162,856 |
| 2020-12-15 | $34.32 | $34.98 | $31.33 | $32.08 | $32.08 | 320,216 |
| 2020-12-14 | $34.25 | $35.14 | $33.51 | $34.24 | $34.24 | 383,924 |
| 2020-12-11 | $33.99 | $34.96 | $33.07 | $34.40 | $34.40 | 187,987 |
| 2020-12-10 | $34.54 | $35.57 | $33.87 | $33.87 | $33.87 | 313,816 |
| 2020-12-09 | $35.28 | $36.20 | $33.74 | $34.34 | $34.34 | 528,487 |
| 2020-12-08 | $34.60 | $36.16 | $34.20 | $35.63 | $35.63 | 135,507 |
| 2020-12-07 | $33.33 | $35.21 | $32.85 | $34.67 | $34.67 | 351,992 |
| 2020-12-04 | $35.43 | $36.37 | $34.31 | $35.85 | $35.85 | 89,996 |
| 2020-12-03 | $37.97 | $37.97 | $35.18 | $35.61 | $35.61 | 228,199 |
| 2020-12-02 | $38.05 | $38.05 | $36.38 | $37.97 | $37.97 | 172,976 |
| 2020-12-01 | $37.33 | $38.34 | $36.07 | $38.02 | $38.02 | 105,683 |
| 2020-11-30 | $34.89 | $37.48 | $33.74 | $37.31 | $37.31 | 350,208 |
| 2020-11-27 | $35.93 | $36.05 | $33.84 | $34.50 | $34.50 | 158,725 |
| 2020-11-25 | $35.29 | $36.14 | $34.89 | $35.69 | $35.69 | 73,551 |
| 2020-11-24 | $36.06 | $36.42 | $34.79 | $35.74 | $35.74 | 270,037 |
| 2020-11-23 | $36.25 | $37.66 | $35.40 | $36.17 | $36.17 | 632,111 |
| 2020-11-20 | $33.92 | $36.01 | $33.66 | $35.85 | $35.85 | 1,021,008 |
| 2020-11-19 | $33.13 | $33.97 | $32.99 | $33.72 | $33.72 | 394,478 |
| 2020-11-18 | $34.23 | $34.71 | $33.42 | $33.50 | $33.50 | 83,256 |
| 2020-11-17 | $33.86 | $34.87 | $33.57 | $34.19 | $34.19 | 268,832 |
| 2020-11-16 | $34.39 | $34.98 | $33.57 | $34.16 | $34.16 | 324,366 |
| 2020-11-13 | $34.37 | $34.74 | $33.41 | $33.70 | $33.70 | 106,965 |
| 2020-11-12 | $34.67 | $35.08 | $33.20 | $33.96 | $33.96 | 151,936 |
| 2020-11-11 | $33.14 | $35.70 | $32.72 | $34.67 | $34.67 | 186,591 |
| 2020-11-10 | $33.76 | $33.76 | $32.11 | $32.67 | $32.67 | 157,846 |
| 2020-11-09 | $33.14 | $35.55 | $32.43 | $33.25 | $33.25 | 282,029 |
| 2020-11-06 | $31.77 | $32.88 | $31.27 | $32.50 | $32.50 | 109,833 |
| 2020-11-05 | $31.19 | $32.81 | $30.14 | $32.14 | $32.14 | 142,118 |
| 2020-11-04 | $28.99 | $31.89 | $28.99 | $30.87 | $30.87 | 237,516 |
| 2020-11-03 | $28.69 | $29.70 | $28.38 | $29.26 | $29.26 | 68,767 |
| 2020-11-02 | $28.59 | $29.37 | $28.06 | $29.01 | $29.01 | 90,973 |
| 2020-10-30 | $28.97 | $29.48 | $28.23 | $28.69 | $28.69 | 124,821 |
| 2020-10-29 | $29.17 | $29.58 | $28.12 | $29.00 | $29.00 | 156,739 |
| 2020-10-28 | $26.81 | $29.05 | $26.13 | $28.82 | $28.82 | 143,706 |
| 2020-10-27 | $26.54 | $27.66 | $26.13 | $27.09 | $27.09 | 119,170 |
| 2020-10-26 | $27.21 | $28.01 | $26.01 | $26.72 | $26.72 | 73,674 |
| 2020-10-23 | $27.91 | $27.91 | $26.56 | $27.51 | $27.51 | 62,473 |
| 2020-10-22 | $26.32 | $27.85 | $25.45 | $27.70 | $27.70 | 189,660 |
| 2020-10-21 | $28.10 | $28.13 | $25.11 | $25.26 | $25.26 | 232,335 |
| 2020-10-20 | $28.93 | $29.34 | $27.95 | $28.04 | $28.04 | 120,361 |
| 2020-10-19 | $27.95 | $29.68 | $26.58 | $28.65 | $28.65 | 275,097 |
| 2020-10-16 | $27.47 | $28.48 | $27.06 | $27.73 | $27.73 | 157,937 |
| 2020-10-15 | $30.71 | $30.82 | $26.83 | $27.26 | $27.26 | 477,797 |
| 2020-10-14 | $33.09 | $33.90 | $30.77 | $30.81 | $30.81 | 335,977 |
| 2020-10-13 | $34.16 | $35.16 | $33.07 | $33.09 | $33.09 | 111,367 |
| 2020-10-12 | $33.86 | $35.33 | $33.03 | $34.43 | $34.43 | 232,603 |
| 2020-10-09 | $35.97 | $36.45 | $33.60 | $33.84 | $33.84 | 342,520 |
| 2020-10-08 | $33.01 | $36.33 | $32.38 | $35.64 | $35.64 | 229,076 |
| 2020-10-07 | $33.49 | $33.79 | $32.11 | $33.36 | $33.36 | 122,571 |
| 2020-10-06 | $33.73 | $35.37 | $32.59 | $33.51 | $33.51 | 759,179 |
| 2020-10-05 | $32.20 | $33.73 | $32.20 | $33.34 | $33.34 | 262,086 |
| 2020-10-02 | $31.82 | $32.62 | $31.24 | $32.25 | $32.25 | 222,537 |
| 2020-10-01 | $33.06 | $33.50 | $31.94 | $32.15 | $32.15 | 224,144 |
| 2020-09-30 | $33.11 | $33.49 | $32.00 | $32.99 | $32.99 | 258,735 |
| 2020-09-29 | $33.00 | $33.52 | $32.28 | $32.87 | $32.87 | 217,544 |
| 2020-09-28 | $33.87 | $34.30 | $32.31 | $33.00 | $33.00 | 246,902 |
| 2020-09-25 | $34.00 | $34.57 | $33.16 | $33.58 | $33.58 | 225,558 |
| 2020-09-24 | $34.26 | $34.35 | $32.52 | $33.50 | $33.50 | 1,411,770 |
| 2020-09-23 | $36.93 | $36.93 | $31.70 | $34.16 | $34.16 | 685,463 |
| 2020-09-22 | $44.50 | $44.50 | $35.56 | $35.91 | $35.91 | 543,613 |
| 2020-09-21 | $44.27 | $46.20 | $41.94 | $45.25 | $45.25 | 87,225 |
| 2020-09-18 | $44.85 | $46.19 | $43.66 | $45.50 | $45.50 | 57,667 |
| 2020-09-17 | $42.70 | $45.05 | $40.62 | $45.04 | $45.04 | 101,582 |
| 2020-09-16 | $40.37 | $42.68 | $40.10 | $42.49 | $42.49 | 51,430 |
| 2020-09-15 | $40.84 | $41.61 | $38.75 | $40.71 | $40.71 | 132,010 |
| 2020-09-14 | $42.53 | $43.93 | $40.09 | $40.93 | $40.93 | 214,298 |
| 2020-09-11 | $38.30 | $39.45 | $36.75 | $38.68 | $38.68 | 102,228 |
| 2020-09-10 | $38.27 | $39.00 | $36.11 | $38.08 | $38.08 | 63,510 |
| 2020-09-09 | $36.09 | $38.12 | $35.00 | $38.00 | $38.00 | 56,073 |
| 2020-09-08 | $36.09 | $36.63 | $34.60 | $36.09 | $36.09 | 83,553 |
| 2020-09-04 | $39.13 | $40.79 | $36.58 | $36.94 | $36.94 | 78,422 |
| 2020-09-03 | $39.95 | $40.82 | $37.88 | $40.04 | $40.04 | 80,692 |
| 2020-09-02 | $41.49 | $41.49 | $39.81 | $39.84 | $39.84 | 38,355 |
| 2020-09-01 | $44.02 | $44.32 | $39.22 | $41.19 | $41.19 | 66,939 |
| 2020-08-31 | $45.85 | $46.42 | $43.81 | $44.17 | $44.17 | 88,512 |
| 2020-08-28 | $43.50 | $46.61 | $43.50 | $45.85 | $45.85 | 68,431 |
| 2020-08-27 | $43.62 | $45.09 | $42.08 | $43.96 | $43.96 | 95,997 |
| 2020-08-26 | $46.08 | $46.49 | $42.51 | $44.07 | $44.07 | 92,965 |
| 2020-08-25 | $44.10 | $47.00 | $44.00 | $45.73 | $45.73 | 113,746 |
| 2020-08-24 | $42.93 | $44.49 | $41.50 | $44.11 | $44.11 | 85,156 |
| 2020-08-21 | $39.65 | $42.68 | $39.65 | $42.52 | $42.52 | 95,454 |
| 2020-08-20 | $39.71 | $41.40 | $39.24 | $40.24 | $40.24 | 65,738 |
| 2020-08-19 | $38.57 | $40.36 | $38.57 | $39.70 | $39.70 | 193,154 |
| 2020-08-18 | $37.95 | $40.48 | $36.75 | $39.00 | $39.00 | 204,962 |
| 2020-08-17 | $39.87 | $41.05 | $38.07 | $38.62 | $38.62 | 160,630 |
| 2020-08-14 | $41.32 | $43.00 | $39.00 | $39.53 | $39.53 | 183,266 |
| 2020-08-13 | $42.90 | $43.12 | $41.38 | $42.30 | $42.30 | 132,065 |
| 2020-08-12 | $42.59 | $43.86 | $42.59 | $43.00 | $43.00 | 409,068 |
| 2020-08-11 | $49.16 | $49.97 | $43.02 | $43.25 | $43.25 | 205,925 |
| 2020-08-10 | $47.48 | $50.01 | $47.19 | $49.78 | $49.78 | 192,287 |
| 2020-08-07 | $46.26 | $48.38 | $46.26 | $48.13 | $48.13 | 154,522 |
| 2020-08-06 | $51.03 | $52.85 | $45.50 | $46.74 | $46.74 | 199,283 |
| 2020-08-05 | $48.58 | $53.35 | $47.92 | $51.03 | $51.03 | 290,210 |
| 2020-08-04 | $47.14 | $48.96 | $46.51 | $48.96 | $48.96 | 309,895 |
| 2020-08-03 | $46.20 | $49.09 | $46.20 | $46.83 | $46.83 | 235,932 |
| 2020-07-31 | $48.50 | $48.52 | $44.25 | $46.50 | $46.50 | 207,929 |
| 2020-07-30 | $47.23 | $49.14 | $47.00 | $48.21 | $48.21 | 307,234 |
| 2020-07-29 | $48.60 | $49.53 | $47.15 | $48.33 | $48.33 | 196,424 |
| 2020-07-28 | $48.79 | $50.28 | $48.02 | $48.60 | $48.60 | 254,651 |
| 2020-07-27 | $48.61 | $50.06 | $47.70 | $48.69 | $48.69 | 206,934 |
| 2020-07-24 | $46.93 | $49.86 | $46.47 | $48.65 | $48.65 | 172,775 |
| 2020-07-23 | $45.57 | $50.39 | $45.42 | $48.82 | $48.82 | 130,959 |
| 2020-07-22 | $48.01 | $49.71 | $45.60 | $47.00 | $47.00 | 111,758 |
| 2020-07-21 | $48.36 | $49.57 | $48.12 | $48.37 | $48.37 | 40,421 |
| 2020-07-20 | $47.90 | $49.85 | $46.86 | $48.69 | $48.69 | 167,173 |
| 2020-07-17 | $48.01 | $50.34 | $46.75 | $49.00 | $49.00 | 155,218 |
| 2020-07-16 | $45.61 | $48.00 | $43.96 | $47.49 | $47.49 | 112,126 |
| 2020-07-15 | $43.52 | $45.59 | $42.19 | $45.13 | $45.13 | 59,015 |
| 2020-07-14 | $42.99 | $43.63 | $40.00 | $42.37 | $42.37 | 160,989 |
| 2020-07-13 | $43.26 | $44.97 | $42.35 | $43.31 | $43.31 | 185,092 |
| 2020-07-10 | $44.00 | $45.98 | $43.10 | $43.40 | $43.40 | 38,280 |
| 2020-07-09 | $45.00 | $45.00 | $41.22 | $44.32 | $44.32 | 274,207 |
| 2020-07-08 | $47.51 | $48.46 | $43.32 | $44.62 | $44.62 | 204,224 |
| 2020-07-07 | $47.88 | $49.00 | $46.84 | $47.51 | $47.51 | 207,705 |
| 2020-07-06 | $52.22 | $53.61 | $48.17 | $48.93 | $48.93 | 113,984 |
| 2020-07-02 | $49.95 | $56.59 | $48.96 | $51.05 | $51.05 | 205,548 |
| 2020-07-01 | $47.47 | $50.00 | $46.90 | $48.77 | $48.77 | 155,383 |
| 2020-06-30 | $46.50 | $47.09 | $44.72 | $46.81 | $46.81 | 87,310 |
| 2020-06-29 | $43.78 | $45.94 | $42.79 | $45.94 | $45.94 | 47,769 |
| 2020-06-26 | $43.00 | $43.41 | $42.04 | $43.15 | $43.15 | 77,763 |
| 2020-06-25 | $42.31 | $42.98 | $40.02 | $42.71 | $42.71 | 78,373 |
| 2020-06-24 | $42.53 | $43.46 | $41.27 | $42.96 | $42.96 | 40,540 |
| 2020-06-23 | $42.50 | $45.84 | $41.98 | $43.23 | $43.23 | 131,128 |
| 2020-06-22 | $41.68 | $42.25 | $40.81 | $42.09 | $42.09 | 91,819 |
| 2020-06-19 | $40.90 | $41.78 | $39.66 | $41.50 | $41.50 | 100,252 |
| 2020-06-18 | $38.54 | $41.19 | $38.54 | $40.30 | $40.30 | 162,403 |
| 2020-06-17 | $38.96 | $40.00 | $38.00 | $39.10 | $39.10 | 215,923 |
| 2020-06-16 | $39.29 | $40.89 | $38.57 | $39.64 | $39.64 | 278,540 |
| 2020-06-15 | $39.86 | $40.30 | $39.27 | $39.67 | $39.67 | 170,050 |
| 2020-06-12 | $39.36 | $40.71 | $38.52 | $40.32 | $40.32 | 192,708 |
| 2020-06-11 | $37.89 | $40.25 | $36.50 | $38.59 | $38.59 | 233,168 |
| 2020-06-10 | $36.66 | $37.61 | $36.66 | $37.56 | $37.56 | 183,053 |
| 2020-06-09 | $35.75 | $37.43 | $35.60 | $36.65 | $36.65 | 202,664 |
| 2020-06-08 | $35.49 | $36.53 | $34.54 | $35.25 | $35.25 | 123,956 |
| 2020-06-05 | $35.00 | $35.40 | $34.17 | $34.95 | $34.95 | 139,796 |
| 2020-06-04 | $35.07 | $36.00 | $30.10 | $34.99 | $34.99 | 512,015 |
| 2020-06-03 | $37.26 | $37.26 | $35.50 | $35.85 | $35.85 | 223,872 |
| 2020-06-02 | $35.73 | $37.49 | $35.53 | $36.82 | $36.82 | 167,402 |
| 2020-06-01 | $36.79 | $37.56 | $35.39 | $36.23 | $36.23 | 215,123 |
| 2020-05-29 | $37.89 | $37.89 | $35.15 | $36.95 | $36.95 | 254,097 |
| 2020-05-28 | $36.00 | $37.98 | $35.06 | $37.95 | $37.95 | 279,223 |
| 2020-05-27 | $36.76 | $37.43 | $35.01 | $36.14 | $36.14 | 448,289 |
| 2020-05-26 | $35.83 | $37.33 | $35.39 | $36.40 | $36.40 | 342,639 |
| 2020-05-22 | $34.78 | $36.28 | $34.00 | $35.30 | $35.30 | 380,150 |
| 2020-05-21 | $32.79 | $35.00 | $32.70 | $34.33 | $34.33 | 445,162 |
| 2020-05-20 | $31.61 | $34.69 | $31.25 | $32.38 | $32.38 | 259,888 |
| 2020-05-19 | $30.03 | $31.88 | $29.80 | $31.14 | $31.14 | 837,016 |
| 2020-05-18 | $30.00 | $30.99 | $29.73 | $30.00 | $30.00 | 819,800 |
| 2020-05-15 | $30.00 | $30.78 | $28.50 | $29.65 | $29.65 | 4,936,989 |
Adc Therapeutics SA (ADCT) News Headlines
Recent Adc Therapeutics SA (ADCT) News
Similar Companies to Adc Therapeutics SA (ADCT) 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 |