C4 Therapeutics Inc (CCCC) Exchange: NASDAQ
Data as of May 2, 2025
$1.74 ($0.11) 6.75%
C4 Therapeutics Inc - Daily Information
Click for more stock information on C4 Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.65 |
| Previous Close | $1.74 |
| High | $1.79 |
| Low | $1.65 |
| Adjusted Open | $1.65 |
| Previous Adjusted Close | $1.74 |
| Adjusted High | $1.79 |
| Adjusted Low | $1.65 |
About C4 Therapeutics Inc (CCCC)
C4 Therapeutics Inc
Invest in C4 Therapeutics Inc (CCCC)
Historical Stock Data for C4 Therapeutics Inc (CCCC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $1.65 | $1.79 | $1.65 | $1.74 | $1.74 | 1,145,376 |
| 2025-05-01 | $1.63 | $1.66 | $1.55 | $1.63 | $1.63 | 563,497 |
| 2025-04-30 | $1.56 | $1.65 | $1.48 | $1.64 | $1.64 | 506,920 |
| 2025-04-29 | $1.61 | $1.64 | $1.56 | $1.58 | $1.58 | 411,287 |
| 2025-04-28 | $1.57 | $1.67 | $1.53 | $1.62 | $1.62 | 1,090,478 |
| 2025-04-25 | $1.60 | $1.64 | $1.49 | $1.54 | $1.54 | 1,278,345 |
| 2025-04-24 | $1.64 | $1.64 | $1.51 | $1.61 | $1.61 | 1,316,235 |
| 2025-04-23 | $1.60 | $1.74 | $1.56 | $1.61 | $1.61 | 3,668,682 |
| 2025-04-22 | $1.41 | $1.61 | $1.35 | $1.56 | $1.56 | 2,671,441 |
| 2025-04-21 | $1.24 | $1.49 | $1.20 | $1.40 | $1.40 | 1,502,291 |
| 2025-04-17 | $1.09 | $1.30 | $1.09 | $1.25 | $1.25 | 1,772,621 |
| 2025-04-16 | $1.18 | $1.21 | $1.09 | $1.10 | $1.10 | 1,056,144 |
| 2025-04-15 | $1.21 | $1.32 | $1.17 | $1.19 | $1.19 | 1,158,064 |
| 2025-04-14 | $1.25 | $1.28 | $1.17 | $1.23 | $1.23 | 1,421,905 |
| 2025-04-11 | $1.22 | $1.26 | $1.17 | $1.24 | $1.24 | 1,162,330 |
| 2025-04-10 | $1.33 | $1.33 | $1.17 | $1.21 | $1.21 | 1,178,669 |
| 2025-04-09 | $1.22 | $1.34 | $1.09 | $1.30 | $1.30 | 1,938,628 |
| 2025-04-08 | $1.42 | $1.45 | $1.20 | $1.21 | $1.21 | 599,395 |
| 2025-04-07 | $1.24 | $1.34 | $1.17 | $1.33 | $1.33 | 1,334,844 |
| 2025-04-04 | $1.35 | $1.37 | $1.27 | $1.31 | $1.31 | 1,125,252 |
| 2025-04-03 | $1.42 | $1.44 | $1.36 | $1.38 | $1.38 | 574,966 |
| 2025-04-02 | $1.39 | $1.57 | $1.39 | $1.52 | $1.52 | 782,651 |
| 2025-04-01 | $1.58 | $1.60 | $1.43 | $1.44 | $1.44 | 910,473 |
| 2025-03-31 | $1.71 | $1.73 | $1.59 | $1.60 | $1.60 | 928,564 |
| 2025-03-28 | $1.83 | $1.86 | $1.74 | $1.75 | $1.75 | 486,743 |
| 2025-03-27 | $1.88 | $1.91 | $1.80 | $1.84 | $1.84 | 754,896 |
| 2025-03-26 | $2.16 | $2.16 | $1.79 | $1.85 | $1.85 | 1,717,086 |
| 2025-03-25 | $2.21 | $2.23 | $2.06 | $2.18 | $2.18 | 939,471 |
| 2025-03-24 | $2.15 | $2.28 | $2.11 | $2.22 | $2.22 | 757,366 |
| 2025-03-21 | $2.15 | $2.19 | $2.08 | $2.12 | $2.12 | 1,009,041 |
| 2025-03-20 | $2.11 | $2.20 | $2.10 | $2.19 | $2.19 | 510,794 |
| 2025-03-19 | $2.09 | $2.17 | $2.09 | $2.14 | $2.14 | 500,626 |
| 2025-03-18 | $2.02 | $2.14 | $2.00 | $2.08 | $2.08 | 926,311 |
| 2025-03-17 | $2.04 | $2.15 | $2.01 | $2.09 | $2.09 | 451,698 |
| 2025-03-14 | $2.05 | $2.07 | $1.97 | $2.03 | $2.03 | 712,330 |
| 2025-03-13 | $2.17 | $2.17 | $1.97 | $2.02 | $2.02 | 548,049 |
| 2025-03-12 | $2.09 | $2.21 | $2.07 | $2.19 | $2.19 | 865,840 |
| 2025-03-11 | $2.16 | $2.16 | $1.95 | $2.05 | $2.05 | 1,204,490 |
| 2025-03-10 | $2.30 | $2.32 | $2.11 | $2.16 | $2.16 | 653,138 |
| 2025-03-07 | $2.36 | $2.45 | $2.30 | $2.36 | $2.36 | 552,297 |
| 2025-03-06 | $2.37 | $2.40 | $2.27 | $2.36 | $2.36 | 874,573 |
| 2025-03-05 | $2.42 | $2.45 | $2.34 | $2.43 | $2.43 | 1,009,318 |
| 2025-03-04 | $2.33 | $2.40 | $2.22 | $2.38 | $2.38 | 1,075,617 |
| 2025-03-03 | $2.64 | $2.68 | $2.38 | $2.40 | $2.40 | 963,748 |
| 2025-02-28 | $2.59 | $2.74 | $2.48 | $2.71 | $2.71 | 2,238,196 |
| 2025-02-27 | $2.63 | $2.81 | $2.59 | $2.60 | $2.60 | 2,341,324 |
| 2025-02-26 | $2.78 | $2.83 | $2.62 | $2.65 | $2.65 | 1,637,471 |
| 2025-02-25 | $2.90 | $2.90 | $2.69 | $2.79 | $2.79 | 2,016,053 |
| 2025-02-24 | $3.10 | $3.10 | $2.86 | $2.89 | $2.89 | 1,536,183 |
| 2025-02-21 | $3.02 | $3.05 | $2.92 | $3.01 | $3.01 | 869,168 |
| 2025-02-20 | $2.99 | $3.01 | $2.79 | $2.99 | $2.99 | 2,268,418 |
| 2025-02-19 | $3.00 | $3.10 | $2.87 | $3.01 | $3.01 | 2,266,697 |
| 2025-02-18 | $3.15 | $3.25 | $2.97 | $2.97 | $2.97 | 1,846,091 |
| 2025-02-14 | $3.15 | $3.36 | $3.15 | $3.18 | $3.18 | 1,812,691 |
| 2025-02-13 | $3.36 | $3.38 | $3.19 | $3.20 | $3.20 | 1,428,567 |
| 2025-02-12 | $3.21 | $3.32 | $3.16 | $3.30 | $3.30 | 1,600,675 |
| 2025-02-11 | $3.34 | $3.34 | $3.20 | $3.27 | $3.27 | 1,565,309 |
| 2025-02-10 | $3.58 | $3.59 | $3.31 | $3.37 | $3.37 | 1,469,230 |
| 2025-02-07 | $3.59 | $3.69 | $3.50 | $3.55 | $3.55 | 1,461,219 |
| 2025-02-06 | $3.67 | $3.72 | $3.57 | $3.58 | $3.58 | 1,393,131 |
| 2025-02-05 | $3.41 | $3.71 | $3.41 | $3.65 | $3.65 | 1,591,856 |
| 2025-02-04 | $3.35 | $3.45 | $3.31 | $3.40 | $3.40 | 1,171,436 |
| 2025-02-03 | $3.38 | $3.46 | $3.25 | $3.36 | $3.36 | 2,661,891 |
| 2025-01-31 | $3.71 | $3.84 | $3.40 | $3.47 | $3.47 | 3,238,114 |
| 2025-01-30 | $3.64 | $3.78 | $3.59 | $3.68 | $3.68 | 1,550,933 |
| 2025-01-29 | $3.63 | $3.74 | $3.57 | $3.59 | $3.59 | 1,387,341 |
| 2025-01-28 | $3.62 | $3.72 | $3.58 | $3.63 | $3.63 | 1,628,299 |
| 2025-01-27 | $3.56 | $3.78 | $3.55 | $3.62 | $3.62 | 2,006,210 |
| 2025-01-24 | $3.71 | $3.76 | $3.57 | $3.63 | $3.63 | 1,109,344 |
| 2025-01-23 | $3.71 | $3.79 | $3.59 | $3.74 | $3.74 | 1,711,779 |
| 2025-01-22 | $3.86 | $3.95 | $3.66 | $3.71 | $3.71 | 1,903,691 |
| 2025-01-21 | $3.91 | $4.03 | $3.79 | $3.85 | $3.85 | 2,001,137 |
| 2025-01-17 | $3.92 | $4.01 | $3.87 | $3.94 | $3.94 | 2,679,439 |
| 2025-01-16 | $4.03 | $4.03 | $3.81 | $3.86 | $3.86 | 1,551,378 |
| 2025-01-15 | $3.84 | $4.07 | $3.83 | $4.04 | $4.04 | 2,256,047 |
| 2025-01-14 | $3.56 | $3.85 | $3.55 | $3.74 | $3.74 | 2,034,933 |
| 2025-01-13 | $3.58 | $3.60 | $3.38 | $3.50 | $3.50 | 2,172,918 |
| 2025-01-10 | $3.73 | $3.80 | $3.47 | $3.67 | $3.67 | 1,875,393 |
| 2025-01-08 | $3.86 | $3.88 | $3.72 | $3.84 | $3.84 | 1,398,119 |
| 2025-01-07 | $4.10 | $4.22 | $3.80 | $3.86 | $3.86 | 1,606,249 |
| 2025-01-06 | $4.01 | $4.26 | $3.90 | $4.09 | $4.09 | 2,187,676 |
| 2025-01-03 | $3.67 | $3.98 | $3.67 | $3.92 | $3.92 | 1,645,790 |
| 2025-01-02 | $3.59 | $3.88 | $3.56 | $3.66 | $3.66 | 1,957,185 |
| 2024-12-31 | $3.68 | $3.70 | $3.43 | $3.60 | $3.60 | 2,230,459 |
| 2024-12-30 | $3.73 | $3.77 | $3.53 | $3.64 | $3.64 | 1,986,495 |
| 2024-12-27 | $3.95 | $4.05 | $3.71 | $3.79 | $3.79 | 1,080,610 |
| 2024-12-26 | $3.81 | $4.04 | $3.76 | $4.00 | $4.00 | 1,463,942 |
| 2024-12-24 | $4.09 | $4.12 | $3.73 | $3.87 | $3.87 | 1,651,327 |
| 2024-12-23 | $4.00 | $4.21 | $3.90 | $4.06 | $4.06 | 2,057,529 |
| 2024-12-20 | $3.78 | $3.98 | $3.72 | $3.95 | $3.95 | 4,578,544 |
| 2024-12-19 | $4.00 | $4.06 | $3.70 | $3.85 | $3.85 | 2,392,163 |
| 2024-12-18 | $4.04 | $4.04 | $3.61 | $3.66 | $3.66 | 1,283,371 |
| 2024-12-17 | $4.29 | $4.44 | $4.00 | $4.05 | $4.05 | 1,601,783 |
| 2024-12-16 | $4.28 | $4.53 | $4.24 | $4.31 | $4.31 | 1,841,877 |
| 2024-12-13 | $4.35 | $4.41 | $4.04 | $4.38 | $4.38 | 1,623,366 |
| 2024-12-12 | $4.70 | $4.70 | $4.19 | $4.32 | $4.32 | 2,477,732 |
| 2024-12-11 | $4.36 | $4.89 | $4.21 | $4.71 | $4.71 | 2,362,599 |
| 2024-12-10 | $4.18 | $4.45 | $4.02 | $4.31 | $4.31 | 1,493,625 |
| 2024-12-09 | $4.89 | $5.10 | $4.09 | $4.19 | $4.19 | 3,173,327 |
| 2024-12-06 | $3.98 | $4.63 | $3.93 | $4.42 | $4.42 | 2,622,524 |
| 2024-12-05 | $3.96 | $3.96 | $3.77 | $3.90 | $3.90 | 1,788,419 |
| 2024-12-04 | $4.07 | $4.10 | $3.79 | $3.91 | $3.91 | 1,886,656 |
| 2024-12-03 | $4.28 | $4.29 | $4.04 | $4.06 | $4.06 | 1,566,324 |
| 2024-12-02 | $4.49 | $4.56 | $4.28 | $4.30 | $4.30 | 1,452,374 |
| 2024-11-29 | $4.56 | $4.64 | $4.47 | $4.55 | $4.55 | 358,352 |
| 2024-11-27 | $4.23 | $4.65 | $4.23 | $4.55 | $4.55 | 1,513,088 |
| 2024-11-26 | $4.33 | $4.39 | $4.19 | $4.19 | $4.19 | 1,052,514 |
| 2024-11-25 | $4.34 | $4.59 | $4.31 | $4.38 | $4.38 | 1,304,282 |
| 2024-11-22 | $4.00 | $4.34 | $3.91 | $4.25 | $4.25 | 1,359,289 |
| 2024-11-21 | $4.03 | $4.32 | $3.89 | $4.01 | $4.01 | 1,504,703 |
| 2024-11-20 | $4.20 | $4.23 | $3.84 | $4.05 | $4.05 | 1,298,201 |
| 2024-11-19 | $4.22 | $4.29 | $4.11 | $4.15 | $4.15 | 1,116,041 |
| 2024-11-18 | $4.25 | $4.36 | $3.88 | $4.20 | $4.20 | 1,237,512 |
| 2024-11-15 | $4.77 | $4.93 | $4.25 | $4.31 | $4.31 | 1,514,488 |
| 2024-11-14 | $5.14 | $5.14 | $4.72 | $4.72 | $4.72 | 960,495 |
| 2024-11-13 | $5.62 | $5.62 | $5.13 | $5.13 | $5.13 | 1,103,853 |
| 2024-11-12 | $5.85 | $5.89 | $5.41 | $5.51 | $5.51 | 764,461 |
| 2024-11-11 | $6.12 | $6.20 | $5.76 | $5.88 | $5.88 | 827,297 |
| 2024-11-08 | $6.06 | $6.17 | $5.89 | $6.06 | $6.06 | 842,504 |
| 2024-11-07 | $6.00 | $6.25 | $5.93 | $6.04 | $6.04 | 892,867 |
| 2024-11-06 | $6.37 | $6.45 | $5.87 | $5.97 | $5.97 | 960,955 |
| 2024-11-05 | $6.20 | $6.37 | $5.84 | $6.09 | $6.09 | 2,824,272 |
| 2024-11-04 | $5.58 | $6.52 | $5.41 | $6.45 | $6.45 | 1,742,499 |
| 2024-11-01 | $5.59 | $5.96 | $5.44 | $5.61 | $5.61 | 1,070,319 |
| 2024-10-31 | $5.68 | $5.77 | $5.22 | $5.33 | $5.33 | 655,746 |
| 2024-10-30 | $5.83 | $5.89 | $5.53 | $5.53 | $5.53 | 556,307 |
| 2024-10-29 | $5.94 | $5.96 | $5.75 | $5.90 | $5.90 | 416,740 |
| 2024-10-28 | $6.04 | $6.27 | $5.91 | $6.00 | $6.00 | 638,889 |
| 2024-10-25 | $5.98 | $6.10 | $5.81 | $5.89 | $5.89 | 289,334 |
| 2024-10-24 | $6.10 | $6.14 | $5.83 | $5.95 | $5.95 | 323,193 |
| 2024-10-23 | $6.18 | $6.36 | $5.90 | $6.04 | $6.04 | 471,555 |
| 2024-10-22 | $6.19 | $6.25 | $6.10 | $6.21 | $6.21 | 210,521 |
| 2024-10-21 | $6.33 | $6.38 | $6.02 | $6.25 | $6.25 | 549,403 |
| 2024-10-18 | $6.43 | $6.56 | $6.30 | $6.35 | $6.35 | 306,420 |
| 2024-10-17 | $6.96 | $7.04 | $6.26 | $6.41 | $6.41 | 734,282 |
| 2024-10-16 | $6.29 | $7.14 | $6.29 | $7.00 | $7.00 | 1,583,944 |
| 2024-10-15 | $5.90 | $6.31 | $5.85 | $6.30 | $6.30 | 1,005,699 |
| 2024-10-14 | $5.49 | $5.91 | $5.48 | $5.88 | $5.88 | 689,760 |
| 2024-10-11 | $5.28 | $5.48 | $5.25 | $5.46 | $5.46 | 560,742 |
| 2024-10-10 | $5.04 | $5.31 | $4.97 | $5.30 | $5.30 | 818,219 |
| 2024-10-09 | $5.13 | $5.19 | $4.98 | $5.06 | $5.06 | 699,047 |
| 2024-10-08 | $5.18 | $5.29 | $5.04 | $5.13 | $5.13 | 619,433 |
| 2024-10-07 | $5.40 | $5.40 | $5.10 | $5.15 | $5.15 | 501,531 |
| 2024-10-04 | $5.48 | $5.48 | $5.18 | $5.38 | $5.38 | 543,982 |
| 2024-10-03 | $5.40 | $5.40 | $5.18 | $5.34 | $5.34 | 1,272,642 |
| 2024-10-02 | $5.52 | $5.52 | $5.31 | $5.43 | $5.43 | 750,519 |
| 2024-10-01 | $5.61 | $5.70 | $5.27 | $5.56 | $5.56 | 1,081,495 |
| 2024-09-30 | $5.90 | $6.08 | $5.67 | $5.70 | $5.70 | 639,459 |
| 2024-09-27 | $6.32 | $6.36 | $5.82 | $5.89 | $5.89 | 615,499 |
| 2024-09-26 | $6.40 | $6.55 | $6.05 | $6.23 | $6.23 | 642,807 |
| 2024-09-25 | $6.27 | $6.34 | $6.19 | $6.26 | $6.26 | 520,297 |
| 2024-09-24 | $6.24 | $6.30 | $5.95 | $6.28 | $6.28 | 771,667 |
| 2024-09-23 | $6.46 | $6.48 | $5.97 | $6.17 | $6.17 | 894,576 |
| 2024-09-20 | $6.51 | $6.56 | $6.23 | $6.35 | $6.35 | 2,458,060 |
| 2024-09-19 | $6.65 | $7.06 | $6.51 | $6.57 | $6.57 | 1,159,120 |
| 2024-09-18 | $6.54 | $6.71 | $6.17 | $6.38 | $6.38 | 1,033,132 |
| 2024-09-17 | $6.48 | $6.70 | $6.36 | $6.46 | $6.46 | 1,131,765 |
| 2024-09-16 | $6.46 | $6.84 | $6.16 | $6.36 | $6.36 | 1,141,955 |
| 2024-09-13 | $6.53 | $7.22 | $5.70 | $6.44 | $6.44 | 3,334,057 |
| 2024-09-12 | $6.06 | $6.41 | $5.98 | $6.41 | $6.41 | 817,953 |
| 2024-09-11 | $6.49 | $6.51 | $5.81 | $6.00 | $6.00 | 1,119,758 |
| 2024-09-10 | $5.73 | $6.70 | $5.66 | $6.52 | $6.52 | 1,226,229 |
| 2024-09-09 | $4.56 | $5.73 | $4.56 | $5.73 | $5.73 | 2,909,114 |
| 2024-09-06 | $5.88 | $6.04 | $5.28 | $5.40 | $5.40 | 1,771,645 |
| 2024-09-05 | $5.90 | $6.04 | $5.66 | $5.83 | $5.83 | 1,148,725 |
| 2024-09-04 | $5.96 | $6.28 | $5.83 | $5.87 | $5.87 | 676,694 |
| 2024-09-03 | $6.31 | $6.31 | $5.68 | $6.01 | $6.01 | 1,119,183 |
| 2024-08-30 | $6.42 | $6.53 | $6.07 | $6.32 | $6.32 | 784,321 |
| 2024-08-29 | $6.39 | $6.71 | $6.32 | $6.43 | $6.43 | 708,649 |
| 2024-08-28 | $6.37 | $6.44 | $6.15 | $6.37 | $6.37 | 778,837 |
| 2024-08-27 | $6.81 | $6.94 | $6.27 | $6.43 | $6.43 | 1,090,561 |
| 2024-08-26 | $6.73 | $7.08 | $6.58 | $6.93 | $6.93 | 998,228 |
| 2024-08-23 | $6.16 | $6.73 | $6.13 | $6.64 | $6.64 | 1,326,589 |
| 2024-08-22 | $6.35 | $6.37 | $5.89 | $6.06 | $6.06 | 978,046 |
| 2024-08-21 | $6.13 | $6.33 | $6.03 | $6.31 | $6.31 | 1,555,146 |
| 2024-08-20 | $6.35 | $6.41 | $6.00 | $6.05 | $6.05 | 1,071,128 |
| 2024-08-19 | $5.89 | $6.29 | $5.82 | $6.28 | $6.28 | 805,127 |
| 2024-08-16 | $5.81 | $5.98 | $5.71 | $5.85 | $5.85 | 585,997 |
| 2024-08-15 | $5.68 | $5.97 | $5.47 | $5.86 | $5.86 | 878,110 |
| 2024-08-14 | $5.86 | $5.86 | $5.40 | $5.67 | $5.67 | 1,075,484 |
| 2024-08-13 | $5.79 | $5.82 | $5.53 | $5.70 | $5.70 | 517,317 |
| 2024-08-12 | $5.41 | $5.80 | $5.36 | $5.72 | $5.72 | 646,996 |
| 2024-08-09 | $5.82 | $5.89 | $5.28 | $5.40 | $5.40 | 580,592 |
| 2024-08-08 | $5.87 | $5.93 | $5.67 | $5.79 | $5.79 | 594,508 |
| 2024-08-07 | $6.19 | $6.21 | $5.59 | $5.79 | $5.79 | 999,233 |
| 2024-08-06 | $5.93 | $6.26 | $5.92 | $6.00 | $6.00 | 573,224 |
| 2024-08-05 | $5.53 | $6.16 | $5.48 | $5.89 | $5.89 | 1,169,759 |
| 2024-08-02 | $6.33 | $6.65 | $6.16 | $6.42 | $6.42 | 1,802,377 |
| 2024-08-01 | $6.89 | $7.36 | $6.51 | $6.68 | $6.68 | 1,315,195 |
| 2024-07-31 | $6.40 | $6.83 | $6.27 | $6.70 | $6.70 | 1,117,922 |
| 2024-07-30 | $6.57 | $6.78 | $6.17 | $6.30 | $6.30 | 970,952 |
| 2024-07-29 | $6.51 | $6.62 | $6.36 | $6.54 | $6.54 | 1,111,733 |
| 2024-07-26 | $6.60 | $6.94 | $6.49 | $6.50 | $6.50 | 1,361,709 |
| 2024-07-25 | $6.00 | $6.55 | $5.87 | $6.44 | $6.44 | 1,000,130 |
| 2024-07-24 | $6.35 | $6.51 | $5.80 | $5.94 | $5.94 | 1,226,170 |
| 2024-07-23 | $6.09 | $6.57 | $6.07 | $6.48 | $6.48 | 1,063,786 |
| 2024-07-22 | $6.09 | $6.22 | $5.81 | $6.16 | $6.16 | 1,577,049 |
| 2024-07-19 | $6.25 | $6.25 | $5.94 | $6.03 | $6.03 | 1,315,083 |
| 2024-07-18 | $6.96 | $7.00 | $6.15 | $6.25 | $6.25 | 2,351,681 |
| 2024-07-17 | $7.45 | $7.53 | $6.58 | $6.86 | $6.86 | 3,313,542 |
| 2024-07-16 | $6.61 | $7.66 | $6.56 | $7.38 | $7.38 | 3,834,899 |
| 2024-07-15 | $5.72 | $6.75 | $5.52 | $6.49 | $6.49 | 2,597,878 |
| 2024-07-12 | $5.17 | $5.72 | $5.11 | $5.65 | $5.65 | 1,935,580 |
| 2024-07-11 | $5.12 | $5.37 | $5.07 | $5.12 | $5.12 | 1,416,579 |
| 2024-07-10 | $5.03 | $5.07 | $4.90 | $5.00 | $5.00 | 1,359,587 |
| 2024-07-09 | $4.44 | $5.04 | $4.39 | $5.00 | $5.00 | 1,380,904 |
| 2024-07-08 | $4.61 | $4.69 | $4.36 | $4.43 | $4.43 | 1,384,361 |
| 2024-07-05 | $4.55 | $4.60 | $4.41 | $4.52 | $4.52 | 891,990 |
| 2024-07-03 | $4.48 | $4.84 | $4.48 | $4.55 | $4.55 | 1,005,734 |
| 2024-07-02 | $4.85 | $4.85 | $4.41 | $4.52 | $4.52 | 1,355,127 |
| 2024-07-01 | $4.66 | $4.87 | $4.55 | $4.85 | $4.85 | 1,414,148 |
| 2024-06-28 | $4.66 | $4.67 | $4.41 | $4.62 | $4.62 | 11,403,202 |
| 2024-06-27 | $4.61 | $4.71 | $4.52 | $4.62 | $4.62 | 1,011,403 |
| 2024-06-26 | $4.65 | $4.88 | $4.38 | $4.63 | $4.63 | 1,354,223 |
| 2024-06-25 | $4.66 | $4.79 | $4.61 | $4.71 | $4.71 | 1,396,586 |
| 2024-06-24 | $4.25 | $4.72 | $4.25 | $4.71 | $4.71 | 1,696,922 |
| 2024-06-21 | $4.07 | $4.36 | $4.06 | $4.24 | $4.24 | 8,877,014 |
| 2024-06-20 | $4.07 | $4.07 | $3.92 | $4.05 | $4.05 | 1,558,043 |
| 2024-06-18 | $4.10 | $4.10 | $3.91 | $4.08 | $4.08 | 1,294,348 |
| 2024-06-17 | $4.45 | $4.49 | $4.08 | $4.14 | $4.14 | 1,895,260 |
| 2024-06-14 | $4.77 | $4.80 | $4.38 | $4.38 | $4.38 | 1,493,671 |
| 2024-06-13 | $5.04 | $5.04 | $4.80 | $4.81 | $4.81 | 1,406,479 |
| 2024-06-12 | $5.04 | $5.14 | $4.91 | $4.96 | $4.96 | 1,418,423 |
| 2024-06-11 | $4.77 | $4.92 | $4.65 | $4.86 | $4.86 | 977,991 |
| 2024-06-10 | $4.58 | $4.84 | $4.52 | $4.82 | $4.82 | 1,360,280 |
| 2024-06-07 | $4.72 | $4.94 | $4.61 | $4.66 | $4.66 | 902,268 |
| 2024-06-06 | $4.94 | $4.94 | $4.70 | $4.72 | $4.72 | 1,068,793 |
| 2024-06-05 | $4.92 | $5.01 | $4.88 | $4.95 | $4.95 | 853,628 |
| 2024-06-04 | $4.80 | $5.01 | $4.68 | $4.90 | $4.90 | 1,487,383 |
| 2024-06-03 | $5.03 | $5.03 | $4.72 | $4.84 | $4.84 | 1,366,559 |
| 2024-05-31 | $5.03 | $5.09 | $4.95 | $5.00 | $5.00 | 1,139,771 |
| 2024-05-30 | $5.07 | $5.19 | $4.76 | $4.98 | $4.98 | 1,464,293 |
| 2024-05-29 | $5.31 | $5.44 | $4.94 | $4.99 | $4.99 | 1,550,087 |
| 2024-05-28 | $5.46 | $5.58 | $5.29 | $5.36 | $5.36 | 1,185,566 |
| 2024-05-24 | $5.61 | $5.65 | $5.46 | $5.48 | $5.48 | 773,892 |
| 2024-05-23 | $5.81 | $5.81 | $5.53 | $5.57 | $5.57 | 1,155,851 |
| 2024-05-22 | $5.70 | $5.86 | $5.63 | $5.80 | $5.80 | 786,761 |
| 2024-05-21 | $5.63 | $5.80 | $5.63 | $5.76 | $5.76 | 891,124 |
| 2024-05-20 | $5.72 | $5.82 | $5.58 | $5.62 | $5.62 | 876,082 |
| 2024-05-17 | $5.99 | $6.01 | $5.62 | $5.68 | $5.68 | 1,255,738 |
| 2024-05-16 | $6.20 | $6.20 | $5.91 | $5.97 | $5.97 | 1,457,398 |
| 2024-05-15 | $6.12 | $6.37 | $6.08 | $6.11 | $6.11 | 2,094,295 |
| 2024-05-14 | $6.16 | $6.38 | $5.88 | $6.00 | $6.00 | 1,327,774 |
| 2024-05-13 | $6.27 | $6.35 | $6.14 | $6.17 | $6.17 | 1,123,311 |
| 2024-05-10 | $6.85 | $6.94 | $6.15 | $6.16 | $6.16 | 1,457,321 |
| 2024-05-09 | $6.55 | $7.08 | $6.53 | $6.80 | $6.80 | 1,644,649 |
| 2024-05-08 | $6.83 | $7.29 | $6.36 | $6.45 | $6.45 | 2,397,099 |
| 2024-05-07 | $6.71 | $6.95 | $6.52 | $6.79 | $6.79 | 888,340 |
| 2024-05-06 | $6.83 | $6.86 | $6.43 | $6.71 | $6.71 | 1,182,769 |
| 2024-05-03 | $6.70 | $6.94 | $6.57 | $6.74 | $6.74 | 941,632 |
| 2024-05-02 | $6.57 | $6.63 | $6.28 | $6.43 | $6.43 | 983,047 |
| 2024-05-01 | $6.34 | $6.61 | $6.22 | $6.54 | $6.54 | 1,813,385 |
| 2024-04-30 | $6.24 | $6.38 | $6.17 | $6.30 | $6.30 | 912,132 |
| 2024-04-29 | $6.23 | $6.44 | $6.19 | $6.32 | $6.32 | 1,063,995 |
| 2024-04-26 | $6.30 | $6.37 | $6.12 | $6.17 | $6.17 | 1,047,766 |
| 2024-04-25 | $6.30 | $6.34 | $6.15 | $6.24 | $6.24 | 1,418,552 |
| 2024-04-24 | $6.91 | $6.99 | $6.46 | $6.47 | $6.47 | 1,039,528 |
| 2024-04-23 | $6.92 | $7.15 | $6.89 | $6.90 | $6.90 | 911,665 |
| 2024-04-22 | $6.82 | $7.00 | $6.70 | $6.86 | $6.86 | 746,871 |
| 2024-04-19 | $6.80 | $7.16 | $6.53 | $6.72 | $6.72 | 1,725,902 |
| 2024-04-18 | $6.95 | $7.06 | $6.75 | $6.91 | $6.91 | 1,120,645 |
| 2024-04-17 | $6.86 | $7.01 | $6.75 | $6.87 | $6.87 | 1,204,870 |
| 2024-04-16 | $6.70 | $6.93 | $6.62 | $6.83 | $6.83 | 1,245,990 |
| 2024-04-15 | $7.36 | $7.39 | $6.77 | $6.86 | $6.86 | 1,943,853 |
| 2024-04-12 | $7.89 | $8.08 | $7.36 | $7.41 | $7.41 | 1,870,894 |
| 2024-04-11 | $7.80 | $7.92 | $7.53 | $7.79 | $7.79 | 862,558 |
| 2024-04-10 | $7.48 | $7.81 | $7.41 | $7.72 | $7.72 | 1,401,604 |
| 2024-04-09 | $7.65 | $7.99 | $7.61 | $7.97 | $7.97 | 1,159,461 |
| 2024-04-08 | $7.56 | $7.80 | $7.34 | $7.66 | $7.66 | 1,037,321 |
| 2024-04-05 | $7.68 | $7.91 | $7.50 | $7.52 | $7.52 | 1,219,209 |
| 2024-04-04 | $7.97 | $8.08 | $7.70 | $7.72 | $7.72 | 1,507,349 |
| 2024-04-03 | $7.64 | $7.90 | $7.44 | $7.90 | $7.90 | 1,233,689 |
| 2024-04-02 | $7.80 | $7.93 | $7.56 | $7.68 | $7.68 | 1,275,962 |
| 2024-04-01 | $8.29 | $8.29 | $7.85 | $8.10 | $8.10 | 1,408,405 |
| 2024-03-28 | $8.05 | $8.21 | $7.87 | $8.17 | $8.17 | 1,865,939 |
| 2024-03-27 | $8.00 | $8.14 | $7.76 | $8.05 | $8.05 | 1,742,395 |
| 2024-03-26 | $8.36 | $8.53 | $7.88 | $7.94 | $7.94 | 1,814,659 |
| 2024-03-25 | $8.20 | $8.55 | $8.13 | $8.21 | $8.21 | 1,284,465 |
| 2024-03-22 | $8.56 | $8.69 | $8.20 | $8.22 | $8.22 | 1,192,855 |
| 2024-03-21 | $8.86 | $9.19 | $8.69 | $8.71 | $8.71 | 1,505,374 |
| 2024-03-20 | $8.54 | $8.88 | $8.35 | $8.86 | $8.86 | 1,317,996 |
| 2024-03-19 | $8.08 | $8.84 | $8.02 | $8.69 | $8.69 | 2,174,285 |
| 2024-03-18 | $8.85 | $9.01 | $8.16 | $8.19 | $8.19 | 3,175,430 |
| 2024-03-15 | $9.53 | $9.73 | $8.67 | $8.93 | $8.93 | 13,116,115 |
| 2024-03-14 | $10.69 | $10.82 | $9.36 | $9.51 | $9.51 | 2,916,578 |
| 2024-03-13 | $10.78 | $11.17 | $10.56 | $10.73 | $10.73 | 2,166,570 |
| 2024-03-12 | $10.73 | $11.07 | $10.52 | $10.76 | $10.76 | 1,794,270 |
| 2024-03-11 | $10.99 | $11.48 | $10.58 | $10.63 | $10.63 | 2,364,327 |
| 2024-03-08 | $10.76 | $11.04 | $10.42 | $11.00 | $11.00 | 2,129,348 |
| 2024-03-07 | $10.96 | $11.37 | $10.42 | $10.58 | $10.58 | 2,366,481 |
| 2024-03-06 | $10.58 | $11.29 | $10.50 | $10.99 | $10.99 | 3,052,078 |
| 2024-03-05 | $10.74 | $11.07 | $10.14 | $10.50 | $10.50 | 2,193,090 |
| 2024-03-04 | $11.85 | $11.88 | $10.27 | $10.68 | $10.68 | 3,758,003 |
| 2024-03-01 | $11.00 | $11.18 | $10.78 | $10.99 | $10.99 | 2,086,990 |
| 2024-02-29 | $11.13 | $11.15 | $10.57 | $10.98 | $10.98 | 2,458,474 |
| 2024-02-28 | $9.91 | $11.37 | $9.78 | $10.95 | $10.95 | 5,682,655 |
| 2024-02-27 | $10.00 | $10.25 | $9.33 | $9.75 | $9.75 | 3,619,081 |
| 2024-02-26 | $9.00 | $9.80 | $8.86 | $9.51 | $9.51 | 4,907,138 |
| 2024-02-23 | $8.93 | $9.66 | $8.55 | $8.99 | $8.99 | 4,390,786 |
| 2024-02-22 | $7.25 | $8.98 | $7.01 | $8.80 | $8.80 | 6,921,435 |
| 2024-02-21 | $7.43 | $7.43 | $6.90 | $7.25 | $7.25 | 1,720,460 |
| 2024-02-20 | $7.82 | $8.14 | $7.43 | $7.58 | $7.58 | 2,580,296 |
| 2024-02-16 | $7.74 | $8.23 | $7.63 | $7.98 | $7.98 | 3,443,617 |
| 2024-02-15 | $7.49 | $8.06 | $7.39 | $7.90 | $7.90 | 4,144,615 |
| 2024-02-14 | $6.61 | $7.32 | $6.61 | $7.31 | $7.31 | 2,786,942 |
| 2024-02-13 | $6.49 | $6.74 | $6.34 | $6.53 | $6.53 | 1,963,282 |
| 2024-02-12 | $6.12 | $6.77 | $6.06 | $6.76 | $6.76 | 2,838,105 |
| 2024-02-09 | $5.61 | $6.22 | $5.60 | $6.15 | $6.15 | 2,505,193 |
| 2024-02-08 | $5.45 | $5.71 | $5.42 | $5.62 | $5.62 | 1,692,547 |
| 2024-02-07 | $5.51 | $5.73 | $5.41 | $5.51 | $5.51 | 1,738,727 |
| 2024-02-06 | $5.18 | $5.68 | $5.04 | $5.61 | $5.61 | 2,435,391 |
| 2024-02-05 | $5.32 | $5.36 | $5.00 | $5.30 | $5.30 | 2,130,646 |
| 2024-02-02 | $5.73 | $5.74 | $5.21 | $5.37 | $5.37 | 4,029,765 |
| 2024-02-01 | $6.29 | $6.32 | $5.73 | $5.78 | $5.78 | 3,192,531 |
| 2024-01-31 | $6.04 | $6.36 | $5.85 | $6.18 | $6.18 | 4,790,028 |
| 2024-01-30 | $6.16 | $6.39 | $5.80 | $6.01 | $6.01 | 3,246,156 |
| 2024-01-29 | $5.60 | $6.39 | $5.51 | $6.33 | $6.33 | 5,611,697 |
| 2024-01-26 | $5.75 | $5.86 | $5.44 | $5.47 | $5.47 | 2,885,119 |
| 2024-01-25 | $5.57 | $5.82 | $5.31 | $5.69 | $5.69 | 4,266,528 |
| 2024-01-24 | $5.68 | $6.08 | $5.54 | $5.55 | $5.55 | 4,175,710 |
| 2024-01-23 | $5.52 | $5.81 | $5.47 | $5.64 | $5.64 | 2,674,508 |
| 2024-01-22 | $5.90 | $5.95 | $5.58 | $5.70 | $5.70 | 3,243,148 |
| 2024-01-19 | $5.95 | $6.04 | $5.49 | $5.91 | $5.91 | 4,212,030 |
| 2024-01-18 | $6.57 | $6.64 | $5.84 | $6.01 | $6.01 | 4,325,946 |
| 2024-01-17 | $6.65 | $6.80 | $6.34 | $6.59 | $6.59 | 3,033,303 |
| 2024-01-16 | $6.91 | $7.22 | $6.42 | $6.85 | $6.85 | 5,432,294 |
| 2024-01-12 | $7.19 | $7.53 | $6.66 | $6.80 | $6.80 | 6,501,832 |
| 2024-01-11 | $7.68 | $7.68 | $6.95 | $7.24 | $7.24 | 7,557,799 |
| 2024-01-10 | $7.52 | $8.42 | $7.30 | $7.70 | $7.70 | 17,010,853 |
| 2024-01-09 | $6.77 | $7.96 | $6.55 | $7.28 | $7.28 | 14,736,206 |
| 2024-01-08 | $6.26 | $6.94 | $6.10 | $6.81 | $6.81 | 9,219,829 |
| 2024-01-05 | $6.21 | $6.84 | $6.03 | $6.40 | $6.40 | 12,090,068 |
| 2024-01-04 | $5.93 | $6.34 | $5.81 | $6.34 | $6.34 | 7,052,574 |
| 2024-01-03 | $6.32 | $6.84 | $5.66 | $5.78 | $5.78 | 9,477,740 |
| 2024-01-02 | $5.61 | $6.68 | $5.26 | $6.52 | $6.52 | 12,613,277 |
| 2023-12-29 | $6.04 | $6.23 | $5.43 | $5.65 | $5.65 | 8,513,060 |
| 2023-12-28 | $5.15 | $6.07 | $5.14 | $6.03 | $6.03 | 13,304,844 |
| 2023-12-27 | $5.32 | $5.45 | $5.04 | $5.13 | $5.13 | 6,853,542 |
| 2023-12-26 | $4.49 | $5.35 | $4.49 | $5.27 | $5.27 | 12,758,485 |
| 2023-12-22 | $4.49 | $4.78 | $4.36 | $4.46 | $4.46 | 4,732,666 |
| 2023-12-21 | $4.38 | $4.79 | $4.31 | $4.45 | $4.45 | 7,535,999 |
| 2023-12-20 | $4.43 | $4.61 | $4.21 | $4.35 | $4.35 | 8,878,200 |
| 2023-12-19 | $4.28 | $5.12 | $4.25 | $4.54 | $4.54 | 15,726,510 |
| 2023-12-18 | $4.95 | $5.02 | $4.02 | $4.59 | $4.59 | 20,991,849 |
| 2023-12-15 | $5.58 | $6.42 | $4.89 | $4.95 | $4.95 | 85,393,911 |
| 2023-12-14 | $5.19 | $8.37 | $4.95 | $5.01 | $5.01 | 162,819,868 |
| 2023-12-13 | $3.18 | $6.03 | $3.16 | $5.51 | $5.51 | 225,846,272 |
| 2023-12-12 | $1.82 | $2.70 | $1.76 | $2.34 | $2.34 | 172,956,324 |
| 2023-12-11 | $1.35 | $1.35 | $1.16 | $1.18 | $1.18 | 1,097,542 |
| 2023-12-08 | $1.21 | $1.35 | $1.18 | $1.30 | $1.30 | 1,185,613 |
| 2023-12-07 | $1.29 | $1.29 | $1.12 | $1.22 | $1.22 | 1,057,599 |
| 2023-12-06 | $1.47 | $1.56 | $1.06 | $1.21 | $1.21 | 4,327,317 |
| 2023-12-05 | $1.53 | $1.55 | $1.46 | $1.48 | $1.48 | 229,946 |
| 2023-12-04 | $1.62 | $1.64 | $1.52 | $1.55 | $1.55 | 170,830 |
| 2023-12-01 | $1.60 | $1.60 | $1.47 | $1.60 | $1.60 | 304,676 |
| 2023-11-30 | $1.55 | $1.71 | $1.52 | $1.63 | $1.63 | 348,105 |
| 2023-11-29 | $1.61 | $1.69 | $1.51 | $1.51 | $1.51 | 182,081 |
| 2023-11-28 | $1.52 | $1.60 | $1.45 | $1.57 | $1.57 | 238,892 |
| 2023-11-27 | $1.54 | $1.55 | $1.46 | $1.50 | $1.50 | 140,015 |
| 2023-11-24 | $1.52 | $1.61 | $1.50 | $1.53 | $1.53 | 70,218 |
| 2023-11-22 | $1.51 | $1.53 | $1.44 | $1.52 | $1.52 | 174,887 |
| 2023-11-21 | $1.68 | $1.68 | $1.47 | $1.48 | $1.48 | 323,465 |
| 2023-11-20 | $1.85 | $1.85 | $1.66 | $1.69 | $1.69 | 200,348 |
| 2023-11-17 | $1.82 | $1.90 | $1.81 | $1.81 | $1.81 | 322,212 |
| 2023-11-16 | $1.81 | $1.84 | $1.67 | $1.82 | $1.82 | 228,499 |
| 2023-11-15 | $1.83 | $2.03 | $1.80 | $1.80 | $1.80 | 628,195 |
| 2023-11-14 | $1.68 | $1.86 | $1.68 | $1.84 | $1.84 | 300,653 |
| 2023-11-13 | $1.77 | $1.77 | $1.60 | $1.67 | $1.67 | 163,261 |
| 2023-11-10 | $1.77 | $1.77 | $1.57 | $1.72 | $1.72 | 211,453 |
| 2023-11-09 | $1.83 | $1.83 | $1.75 | $1.76 | $1.76 | 332,296 |
| 2023-11-08 | $1.84 | $1.93 | $1.79 | $1.85 | $1.85 | 339,912 |
| 2023-11-07 | $1.81 | $1.95 | $1.76 | $1.87 | $1.87 | 626,684 |
| 2023-11-06 | $1.53 | $1.84 | $1.52 | $1.81 | $1.81 | 653,401 |
| 2023-11-03 | $1.42 | $1.59 | $1.38 | $1.56 | $1.56 | 525,966 |
| 2023-11-02 | $1.29 | $1.41 | $1.28 | $1.40 | $1.40 | 470,210 |
| 2023-11-01 | $1.62 | $1.64 | $1.23 | $1.32 | $1.32 | 904,579 |
| 2023-10-31 | $1.48 | $1.53 | $1.41 | $1.49 | $1.49 | 285,190 |
| 2023-10-30 | $1.36 | $1.56 | $1.35 | $1.51 | $1.51 | 377,243 |
| 2023-10-27 | $1.45 | $1.47 | $1.36 | $1.39 | $1.39 | 375,613 |
| 2023-10-26 | $1.37 | $1.46 | $1.36 | $1.43 | $1.43 | 252,162 |
| 2023-10-25 | $1.37 | $1.40 | $1.31 | $1.38 | $1.38 | 367,941 |
| 2023-10-24 | $1.52 | $1.55 | $1.30 | $1.41 | $1.41 | 734,978 |
| 2023-10-23 | $1.91 | $1.91 | $1.52 | $1.54 | $1.54 | 4,192,172 |
| 2023-10-20 | $1.85 | $1.95 | $1.78 | $1.87 | $1.87 | 537,800 |
| 2023-10-19 | $1.86 | $1.87 | $1.76 | $1.85 | $1.85 | 428,189 |
| 2023-10-18 | $1.84 | $1.89 | $1.80 | $1.88 | $1.88 | 525,179 |
| 2023-10-17 | $1.91 | $2.01 | $1.89 | $1.91 | $1.91 | 554,867 |
| 2023-10-16 | $1.96 | $2.02 | $1.90 | $1.97 | $1.97 | 341,639 |
| 2023-10-13 | $1.85 | $2.00 | $1.79 | $1.99 | $1.99 | 336,185 |
| 2023-10-12 | $1.95 | $1.98 | $1.80 | $1.84 | $1.84 | 524,167 |
| 2023-10-11 | $1.92 | $2.03 | $1.76 | $1.90 | $1.90 | 477,753 |
| 2023-10-10 | $1.64 | $1.93 | $1.58 | $1.89 | $1.89 | 486,527 |
| 2023-10-09 | $1.73 | $1.78 | $1.53 | $1.62 | $1.62 | 319,741 |
| 2023-10-06 | $1.64 | $1.82 | $1.57 | $1.71 | $1.71 | 275,891 |
| 2023-10-05 | $1.59 | $1.66 | $1.54 | $1.64 | $1.64 | 312,099 |
| 2023-10-04 | $1.65 | $1.65 | $1.51 | $1.59 | $1.59 | 389,701 |
| 2023-10-03 | $1.70 | $1.70 | $1.57 | $1.66 | $1.66 | 339,915 |
| 2023-10-02 | $1.84 | $1.87 | $1.68 | $1.70 | $1.70 | 440,607 |
| 2023-09-29 | $1.85 | $1.97 | $1.85 | $1.86 | $1.86 | 270,963 |
| 2023-09-28 | $1.81 | $1.85 | $1.72 | $1.84 | $1.84 | 291,165 |
| 2023-09-27 | $1.89 | $1.94 | $1.79 | $1.81 | $1.81 | 1,987,928 |
| 2023-09-26 | $1.96 | $2.02 | $1.84 | $1.88 | $1.88 | 322,333 |
| 2023-09-25 | $2.02 | $2.05 | $1.91 | $1.91 | $1.91 | 309,185 |
| 2023-09-22 | $2.25 | $2.25 | $2.02 | $2.04 | $2.04 | 313,096 |
| 2023-09-21 | $2.17 | $2.25 | $2.15 | $2.19 | $2.19 | 169,342 |
| 2023-09-20 | $2.21 | $2.31 | $2.20 | $2.21 | $2.21 | 212,197 |
| 2023-09-19 | $2.14 | $2.24 | $2.14 | $2.21 | $2.21 | 342,523 |
| 2023-09-18 | $2.28 | $2.28 | $2.05 | $2.15 | $2.15 | 2,342,226 |
| 2023-09-15 | $2.27 | $2.30 | $2.21 | $2.23 | $2.23 | 391,390 |
| 2023-09-14 | $2.29 | $2.34 | $2.25 | $2.29 | $2.29 | 225,011 |
| 2023-09-13 | $2.28 | $2.41 | $2.27 | $2.31 | $2.31 | 257,105 |
| 2023-09-12 | $2.32 | $2.34 | $2.22 | $2.26 | $2.26 | 434,778 |
| 2023-09-11 | $2.33 | $2.39 | $2.31 | $2.37 | $2.37 | 336,665 |
| 2023-09-08 | $2.32 | $2.32 | $2.22 | $2.30 | $2.30 | 300,687 |
| 2023-09-07 | $2.37 | $2.40 | $2.20 | $2.33 | $2.33 | 517,972 |
| 2023-09-06 | $2.65 | $2.66 | $2.36 | $2.38 | $2.38 | 710,774 |
| 2023-09-05 | $2.92 | $3.03 | $2.67 | $2.67 | $2.67 | 345,407 |
| 2023-09-01 | $2.88 | $2.97 | $2.87 | $2.88 | $2.88 | 215,064 |
| 2023-08-31 | $2.95 | $2.97 | $2.90 | $2.90 | $2.90 | 199,165 |
| 2023-08-30 | $3.06 | $3.06 | $2.92 | $2.93 | $2.93 | 304,946 |
| 2023-08-29 | $3.15 | $3.19 | $3.04 | $3.07 | $3.07 | 296,253 |
| 2023-08-28 | $3.08 | $3.17 | $3.08 | $3.15 | $3.15 | 179,108 |
| 2023-08-25 | $3.20 | $3.23 | $3.05 | $3.05 | $3.05 | 200,775 |
| 2023-08-24 | $3.29 | $3.29 | $3.19 | $3.20 | $3.20 | 200,438 |
| 2023-08-23 | $3.26 | $3.43 | $3.26 | $3.31 | $3.31 | 227,966 |
| 2023-08-22 | $3.28 | $3.33 | $3.21 | $3.25 | $3.25 | 306,101 |
| 2023-08-21 | $3.23 | $3.31 | $3.16 | $3.26 | $3.26 | 229,984 |
| 2023-08-18 | $3.28 | $3.33 | $3.22 | $3.23 | $3.23 | 344,636 |
| 2023-08-17 | $3.32 | $3.33 | $3.26 | $3.31 | $3.31 | 350,162 |
| 2023-08-16 | $3.34 | $3.38 | $3.29 | $3.31 | $3.31 | 410,041 |
| 2023-08-15 | $3.40 | $3.53 | $3.33 | $3.38 | $3.38 | 343,995 |
| 2023-08-14 | $3.38 | $3.42 | $3.30 | $3.38 | $3.38 | 407,814 |
| 2023-08-11 | $3.46 | $3.48 | $3.34 | $3.41 | $3.41 | 281,102 |
| 2023-08-10 | $3.48 | $3.49 | $3.38 | $3.43 | $3.43 | 273,232 |
| 2023-08-09 | $3.54 | $3.57 | $3.37 | $3.46 | $3.46 | 491,495 |
| 2023-08-08 | $3.50 | $3.69 | $3.45 | $3.51 | $3.51 | 461,616 |
| 2023-08-07 | $3.65 | $3.65 | $3.43 | $3.52 | $3.52 | 467,386 |
| 2023-08-04 | $3.68 | $3.82 | $3.53 | $3.69 | $3.69 | 427,522 |
| 2023-08-03 | $3.67 | $3.68 | $3.60 | $3.64 | $3.64 | 268,458 |
| 2023-08-02 | $3.69 | $3.73 | $3.57 | $3.66 | $3.66 | 405,233 |
| 2023-08-01 | $3.86 | $3.86 | $3.68 | $3.71 | $3.71 | 364,950 |
| 2023-07-31 | $3.77 | $3.95 | $3.77 | $3.89 | $3.89 | 422,200 |
| 2023-07-28 | $3.66 | $3.89 | $3.64 | $3.76 | $3.76 | 550,985 |
| 2023-07-27 | $3.77 | $3.87 | $3.59 | $3.64 | $3.64 | 468,694 |
| 2023-07-26 | $3.75 | $3.81 | $3.60 | $3.74 | $3.74 | 407,390 |
| 2023-07-25 | $3.74 | $3.86 | $3.67 | $3.75 | $3.75 | 403,876 |
| 2023-07-24 | $3.68 | $3.84 | $3.59 | $3.73 | $3.73 | 432,991 |
| 2023-07-21 | $3.52 | $3.82 | $3.51 | $3.72 | $3.72 | 518,544 |
| 2023-07-20 | $3.72 | $3.75 | $3.47 | $3.52 | $3.52 | 414,742 |
| 2023-07-19 | $3.66 | $3.87 | $3.66 | $3.76 | $3.76 | 495,140 |
| 2023-07-18 | $3.46 | $3.71 | $3.38 | $3.62 | $3.62 | 505,613 |
| 2023-07-17 | $3.35 | $3.63 | $3.31 | $3.44 | $3.44 | 489,144 |
| 2023-07-14 | $3.65 | $3.65 | $3.35 | $3.35 | $3.35 | 465,688 |
| 2023-07-13 | $3.64 | $3.82 | $3.59 | $3.64 | $3.64 | 799,196 |
| 2023-07-12 | $3.33 | $3.72 | $3.31 | $3.59 | $3.59 | 839,672 |
| 2023-07-11 | $3.46 | $3.57 | $3.32 | $3.39 | $3.39 | 707,117 |
| 2023-07-10 | $3.39 | $3.56 | $3.29 | $3.50 | $3.50 | 1,075,591 |
| 2023-07-07 | $3.66 | $3.72 | $3.28 | $3.37 | $3.37 | 1,739,615 |
| 2023-07-06 | $3.16 | $3.91 | $3.13 | $3.71 | $3.71 | 6,298,396 |
| 2023-07-05 | $3.53 | $3.62 | $3.14 | $3.32 | $3.32 | 29,509,523 |
| 2023-07-03 | $2.71 | $2.86 | $2.67 | $2.83 | $2.83 | 279,569 |
| 2023-06-30 | $2.73 | $2.79 | $2.72 | $2.75 | $2.75 | 271,126 |
| 2023-06-29 | $2.80 | $2.83 | $2.67 | $2.75 | $2.75 | 528,016 |
| 2023-06-28 | $2.75 | $2.83 | $2.69 | $2.80 | $2.80 | 401,214 |
| 2023-06-27 | $2.76 | $2.80 | $2.60 | $2.75 | $2.75 | 650,826 |
| 2023-06-26 | $2.92 | $2.98 | $2.75 | $2.76 | $2.76 | 499,901 |
| 2023-06-23 | $2.81 | $2.99 | $2.78 | $2.89 | $2.89 | 6,689,199 |
| 2023-06-22 | $2.99 | $2.99 | $2.76 | $2.88 | $2.88 | 650,294 |
| 2023-06-21 | $3.09 | $3.11 | $2.86 | $2.96 | $2.96 | 717,573 |
| 2023-06-20 | $3.35 | $3.37 | $3.10 | $3.11 | $3.11 | 533,765 |
| 2023-06-16 | $3.68 | $3.70 | $3.36 | $3.37 | $3.37 | 697,305 |
| 2023-06-15 | $3.57 | $3.73 | $3.38 | $3.61 | $3.61 | 469,550 |
| 2023-06-14 | $3.76 | $3.90 | $3.53 | $3.57 | $3.57 | 457,100 |
| 2023-06-13 | $3.50 | $3.80 | $3.50 | $3.77 | $3.77 | 424,679 |
| 2023-06-12 | $3.57 | $3.64 | $3.40 | $3.51 | $3.51 | 305,408 |
| 2023-06-09 | $3.53 | $3.75 | $3.35 | $3.48 | $3.48 | 571,961 |
| 2023-06-08 | $3.61 | $3.66 | $3.46 | $3.54 | $3.54 | 471,547 |
| 2023-06-07 | $3.52 | $3.65 | $3.40 | $3.61 | $3.61 | 640,772 |
| 2023-06-06 | $3.44 | $3.54 | $3.29 | $3.49 | $3.49 | 1,080,081 |
| 2023-06-05 | $3.39 | $3.46 | $3.25 | $3.42 | $3.42 | 1,035,982 |
| 2023-06-02 | $3.38 | $3.47 | $3.31 | $3.39 | $3.39 | 735,168 |
| 2023-06-01 | $3.44 | $3.52 | $3.32 | $3.36 | $3.36 | 748,995 |
| 2023-05-31 | $3.33 | $3.46 | $3.29 | $3.39 | $3.39 | 1,450,619 |
| 2023-05-30 | $3.19 | $3.38 | $3.13 | $3.35 | $3.35 | 1,454,188 |
| 2023-05-26 | $3.15 | $3.16 | $2.99 | $3.08 | $3.08 | 396,249 |
| 2023-05-25 | $3.23 | $3.31 | $3.02 | $3.11 | $3.11 | 522,449 |
| 2023-05-24 | $3.14 | $3.25 | $2.97 | $3.23 | $3.23 | 417,951 |
| 2023-05-23 | $3.10 | $3.22 | $3.05 | $3.16 | $3.16 | 460,711 |
| 2023-05-22 | $3.27 | $3.27 | $3.06 | $3.11 | $3.11 | 574,655 |
| 2023-05-19 | $3.23 | $3.31 | $3.18 | $3.27 | $3.27 | 453,014 |
| 2023-05-18 | $3.12 | $3.19 | $3.07 | $3.18 | $3.18 | 405,559 |
| 2023-05-17 | $3.10 | $3.18 | $2.95 | $3.14 | $3.14 | 728,480 |
| 2023-05-16 | $3.26 | $3.26 | $2.96 | $3.10 | $3.10 | 604,314 |
| 2023-05-15 | $3.26 | $3.52 | $3.25 | $3.34 | $3.34 | 1,419,002 |
| 2023-05-12 | $3.37 | $3.47 | $3.23 | $3.26 | $3.26 | 378,670 |
| 2023-05-11 | $3.34 | $3.43 | $3.32 | $3.37 | $3.37 | 638,896 |
| 2023-05-10 | $3.41 | $3.48 | $3.35 | $3.38 | $3.38 | 420,352 |
| 2023-05-09 | $3.18 | $3.37 | $3.15 | $3.32 | $3.32 | 1,327,531 |
| 2023-05-08 | $3.32 | $3.48 | $3.16 | $3.23 | $3.23 | 704,079 |
| 2023-05-05 | $3.40 | $3.55 | $3.27 | $3.29 | $3.29 | 672,203 |
| 2023-05-04 | $3.15 | $3.30 | $2.89 | $3.23 | $3.23 | 454,590 |
| 2023-05-03 | $3.13 | $3.30 | $3.12 | $3.14 | $3.14 | 278,332 |
| 2023-05-02 | $3.21 | $3.29 | $3.08 | $3.11 | $3.11 | 285,298 |
| 2023-05-01 | $3.05 | $3.25 | $2.99 | $3.24 | $3.24 | 268,773 |
| 2023-04-28 | $2.96 | $3.10 | $2.85 | $3.02 | $3.02 | 231,050 |
| 2023-04-27 | $3.05 | $3.08 | $2.93 | $2.96 | $2.96 | 173,346 |
| 2023-04-26 | $3.04 | $3.16 | $3.02 | $3.05 | $3.05 | 275,598 |
| 2023-04-25 | $3.14 | $3.18 | $3.03 | $3.05 | $3.05 | 321,202 |
| 2023-04-24 | $3.29 | $3.32 | $3.11 | $3.15 | $3.15 | 214,990 |
| 2023-04-21 | $3.26 | $3.38 | $3.25 | $3.29 | $3.29 | 223,255 |
| 2023-04-20 | $3.25 | $3.34 | $3.17 | $3.27 | $3.27 | 287,356 |
| 2023-04-19 | $3.12 | $3.33 | $3.12 | $3.29 | $3.29 | 212,609 |
| 2023-04-18 | $3.48 | $3.55 | $3.17 | $3.18 | $3.18 | 410,000 |
| 2023-04-17 | $3.38 | $3.46 | $3.32 | $3.44 | $3.44 | 767,234 |
| 2023-04-14 | $3.24 | $3.41 | $3.23 | $3.35 | $3.35 | 700,039 |
| 2023-04-13 | $3.17 | $3.33 | $3.14 | $3.29 | $3.29 | 428,280 |
| 2023-04-12 | $3.30 | $3.36 | $3.12 | $3.12 | $3.12 | 777,267 |
| 2023-04-11 | $3.14 | $3.28 | $3.10 | $3.26 | $3.26 | 520,646 |
| 2023-04-10 | $3.35 | $3.51 | $3.07 | $3.12 | $3.12 | 424,149 |
| 2023-04-06 | $3.05 | $3.34 | $3.04 | $3.30 | $3.30 | 853,556 |
| 2023-04-05 | $3.09 | $3.18 | $2.94 | $3.04 | $3.04 | 299,904 |
| 2023-04-04 | $3.22 | $3.25 | $3.01 | $3.10 | $3.10 | 490,585 |
| 2023-04-03 | $3.12 | $3.31 | $3.12 | $3.20 | $3.20 | 547,780 |
| 2023-03-31 | $3.13 | $3.24 | $3.03 | $3.14 | $3.14 | 410,757 |
| 2023-03-30 | $3.41 | $3.52 | $3.00 | $3.10 | $3.10 | 542,572 |
| 2023-03-29 | $3.39 | $3.48 | $3.36 | $3.40 | $3.40 | 336,801 |
| 2023-03-28 | $3.42 | $3.46 | $3.30 | $3.33 | $3.33 | 612,108 |
| 2023-03-27 | $3.57 | $3.61 | $3.42 | $3.46 | $3.46 | 345,558 |
| 2023-03-24 | $3.68 | $3.73 | $3.47 | $3.54 | $3.54 | 453,836 |
| 2023-03-23 | $3.65 | $3.81 | $3.61 | $3.70 | $3.70 | 585,180 |
| 2023-03-22 | $3.99 | $4.20 | $3.59 | $3.61 | $3.61 | 514,341 |
| 2023-03-21 | $4.10 | $4.12 | $3.94 | $3.98 | $3.98 | 346,064 |
| 2023-03-20 | $4.00 | $4.07 | $3.92 | $4.01 | $4.01 | 440,673 |
| 2023-03-17 | $4.12 | $4.13 | $3.84 | $3.93 | $3.93 | 2,946,517 |
| 2023-03-16 | $4.28 | $4.28 | $4.02 | $4.16 | $4.16 | 556,603 |
| 2023-03-15 | $4.26 | $4.39 | $4.14 | $4.31 | $4.31 | 595,389 |
| 2023-03-14 | $4.60 | $4.60 | $4.27 | $4.35 | $4.35 | 706,945 |
| 2023-03-13 | $4.30 | $4.57 | $4.30 | $4.44 | $4.44 | 938,436 |
| 2023-03-10 | $4.67 | $4.67 | $4.21 | $4.38 | $4.38 | 627,804 |
| 2023-03-09 | $4.92 | $5.00 | $4.64 | $4.67 | $4.67 | 319,645 |
| 2023-03-08 | $4.85 | $4.91 | $4.74 | $4.91 | $4.91 | 249,265 |
| 2023-03-07 | $4.91 | $4.95 | $4.74 | $4.85 | $4.85 | 336,781 |
| 2023-03-06 | $5.18 | $5.21 | $4.85 | $4.94 | $4.94 | 326,547 |
| 2023-03-03 | $5.14 | $5.25 | $5.02 | $5.15 | $5.15 | 350,862 |
| 2023-03-02 | $4.93 | $5.13 | $4.81 | $5.07 | $5.07 | 379,239 |
| 2023-03-01 | $5.31 | $5.36 | $4.69 | $5.05 | $5.05 | 677,934 |
| 2023-02-28 | $5.30 | $5.44 | $5.23 | $5.27 | $5.27 | 396,651 |
| 2023-02-27 | $5.36 | $5.42 | $5.17 | $5.34 | $5.34 | 968,128 |
| 2023-02-24 | $5.34 | $5.62 | $4.71 | $5.33 | $5.33 | 1,338,795 |
| 2023-02-23 | $5.84 | $6.17 | $5.63 | $6.02 | $6.02 | 529,017 |
| 2023-02-22 | $5.75 | $6.05 | $5.73 | $5.92 | $5.92 | 464,920 |
| 2023-02-21 | $5.95 | $6.08 | $5.65 | $5.75 | $5.75 | 472,789 |
| 2023-02-17 | $5.71 | $6.17 | $5.62 | $6.07 | $6.07 | 399,205 |
| 2023-02-16 | $5.74 | $5.80 | $5.60 | $5.66 | $5.66 | 371,245 |
| 2023-02-15 | $5.73 | $5.80 | $5.51 | $5.77 | $5.77 | 330,475 |
| 2023-02-14 | $5.64 | $5.96 | $5.55 | $5.85 | $5.85 | 354,514 |
| 2023-02-13 | $6.02 | $6.02 | $5.64 | $5.67 | $5.67 | 425,024 |
| 2023-02-10 | $5.65 | $5.98 | $5.64 | $5.89 | $5.89 | 456,712 |
| 2023-02-09 | $6.02 | $6.17 | $5.63 | $5.71 | $5.71 | 471,826 |
| 2023-02-08 | $6.31 | $6.40 | $5.55 | $5.94 | $5.94 | 2,411,367 |
| 2023-02-07 | $6.44 | $6.56 | $5.81 | $6.31 | $6.31 | 2,136,148 |
| 2023-02-06 | $6.93 | $7.03 | $6.43 | $6.45 | $6.45 | 510,926 |
| 2023-02-03 | $7.93 | $8.24 | $6.84 | $6.91 | $6.91 | 915,503 |
| 2023-02-02 | $8.13 | $8.35 | $8.00 | $8.17 | $8.17 | 387,252 |
| 2023-02-01 | $7.73 | $8.02 | $7.64 | $7.91 | $7.91 | 306,849 |
| 2023-01-31 | $7.92 | $8.06 | $7.55 | $7.79 | $7.79 | 435,632 |
| 2023-01-30 | $7.78 | $8.05 | $7.68 | $7.78 | $7.78 | 279,009 |
| 2023-01-27 | $7.64 | $7.98 | $7.47 | $7.84 | $7.84 | 218,251 |
| 2023-01-26 | $7.87 | $7.93 | $7.50 | $7.66 | $7.66 | 204,048 |
| 2023-01-25 | $7.85 | $7.88 | $7.14 | $7.72 | $7.72 | 370,140 |
| 2023-01-24 | $8.18 | $8.41 | $8.03 | $8.09 | $8.09 | 651,719 |
| 2023-01-23 | $8.20 | $8.40 | $8.01 | $8.24 | $8.24 | 312,160 |
| 2023-01-20 | $7.76 | $8.26 | $7.59 | $8.17 | $8.17 | 309,789 |
| 2023-01-19 | $7.44 | $7.70 | $7.15 | $7.58 | $7.58 | 282,265 |
| 2023-01-18 | $8.05 | $8.16 | $7.52 | $7.53 | $7.53 | 447,623 |
| 2023-01-17 | $8.49 | $8.52 | $7.62 | $7.86 | $7.86 | 442,580 |
| 2023-01-13 | $8.81 | $9.41 | $8.08 | $8.54 | $8.54 | 456,883 |
| 2023-01-12 | $8.55 | $9.10 | $7.98 | $9.02 | $9.02 | 609,679 |
| 2023-01-11 | $7.89 | $8.56 | $7.44 | $8.49 | $8.49 | 463,900 |
| 2023-01-10 | $7.15 | $8.12 | $7.06 | $7.90 | $7.90 | 515,824 |
| 2023-01-09 | $6.78 | $7.22 | $6.45 | $7.15 | $7.15 | 492,545 |
| 2023-01-06 | $6.56 | $6.93 | $6.28 | $6.72 | $6.72 | 281,598 |
| 2023-01-05 | $6.63 | $6.65 | $6.39 | $6.51 | $6.51 | 265,012 |
| 2023-01-04 | $6.40 | $6.65 | $6.26 | $6.64 | $6.64 | 335,800 |
| 2023-01-03 | $5.92 | $6.46 | $5.86 | $6.38 | $6.38 | 520,119 |
| 2022-12-30 | $5.66 | $6.00 | $5.65 | $5.90 | $5.90 | 512,157 |
| 2022-12-29 | $5.68 | $6.06 | $5.54 | $5.76 | $5.76 | 604,615 |
| 2022-12-28 | $5.38 | $5.80 | $5.35 | $5.60 | $5.60 | 851,168 |
| 2022-12-27 | $6.01 | $6.10 | $5.34 | $5.42 | $5.42 | 590,597 |
| 2022-12-23 | $6.58 | $6.60 | $5.93 | $6.08 | $6.08 | 423,281 |
| 2022-12-22 | $6.42 | $6.64 | $6.07 | $6.62 | $6.62 | 398,068 |
| 2022-12-21 | $6.57 | $6.71 | $6.32 | $6.55 | $6.55 | 450,614 |
| 2022-12-20 | $6.29 | $6.64 | $6.12 | $6.57 | $6.57 | 414,838 |
| 2022-12-19 | $7.41 | $7.41 | $5.90 | $6.32 | $6.32 | 969,086 |
| 2022-12-16 | $7.95 | $7.95 | $6.91 | $7.36 | $7.36 | 1,271,507 |
| 2022-12-15 | $8.04 | $8.30 | $7.95 | $8.10 | $8.10 | 448,627 |
| 2022-12-14 | $8.02 | $8.38 | $7.78 | $8.19 | $8.19 | 303,831 |
| 2022-12-13 | $8.29 | $8.29 | $7.71 | $8.04 | $8.04 | 313,710 |
| 2022-12-12 | $7.93 | $7.99 | $7.66 | $7.94 | $7.94 | 354,104 |
| 2022-12-09 | $7.78 | $8.00 | $7.68 | $7.85 | $7.85 | 258,842 |
| 2022-12-08 | $8.42 | $8.42 | $7.54 | $7.83 | $7.83 | 293,547 |
| 2022-12-07 | $8.16 | $8.40 | $8.00 | $8.22 | $8.22 | 204,762 |
| 2022-12-06 | $8.25 | $8.33 | $7.97 | $8.12 | $8.12 | 281,793 |
| 2022-12-05 | $8.50 | $8.56 | $7.94 | $8.28 | $8.28 | 440,240 |
| 2022-12-02 | $8.27 | $8.60 | $8.01 | $8.56 | $8.56 | 265,023 |
| 2022-12-01 | $8.62 | $8.75 | $8.11 | $8.42 | $8.42 | 364,663 |
| 2022-11-30 | $8.19 | $8.60 | $7.97 | $8.57 | $8.57 | 398,527 |
| 2022-11-29 | $7.87 | $8.70 | $7.68 | $8.00 | $8.00 | 930,462 |
| 2022-11-28 | $7.92 | $8.25 | $7.72 | $7.95 | $7.95 | 898,554 |
| 2022-11-25 | $7.81 | $8.05 | $6.71 | $7.93 | $7.93 | 444,069 |
| 2022-11-23 | $9.37 | $9.53 | $7.80 | $7.86 | $7.86 | 371,101 |
| 2022-11-22 | $9.66 | $9.66 | $9.08 | $9.38 | $9.38 | 462,491 |
| 2022-11-21 | $9.67 | $10.01 | $9.52 | $9.62 | $9.62 | 354,822 |
| 2022-11-18 | $9.91 | $9.98 | $9.56 | $9.69 | $9.69 | 191,331 |
| 2022-11-17 | $9.63 | $9.75 | $9.33 | $9.60 | $9.60 | 261,750 |
| 2022-11-16 | $9.68 | $10.08 | $9.61 | $9.80 | $9.80 | 338,668 |
| 2022-11-15 | $9.48 | $9.82 | $9.16 | $9.72 | $9.72 | 1,045,055 |
| 2022-11-14 | $8.93 | $9.38 | $8.84 | $9.11 | $9.11 | 277,020 |
| 2022-11-11 | $8.69 | $9.40 | $8.56 | $9.04 | $9.04 | 345,976 |
| 2022-11-10 | $8.20 | $8.91 | $8.11 | $8.79 | $8.79 | 787,611 |
| 2022-11-09 | $9.06 | $9.06 | $7.75 | $7.80 | $7.80 | 557,739 |
| 2022-11-08 | $8.89 | $9.20 | $8.61 | $9.08 | $9.08 | 769,584 |
| 2022-11-07 | $8.80 | $9.20 | $8.67 | $8.86 | $8.86 | 548,769 |
| 2022-11-04 | $9.31 | $9.39 | $7.17 | $8.91 | $8.91 | 922,964 |
| 2022-11-03 | $9.40 | $10.08 | $9.29 | $9.90 | $9.90 | 253,233 |
| 2022-11-02 | $10.18 | $10.42 | $9.65 | $9.70 | $9.70 | 392,671 |
| 2022-11-01 | $9.79 | $10.42 | $9.59 | $10.24 | $10.24 | 484,590 |
| 2022-10-31 | $9.42 | $9.70 | $9.28 | $9.62 | $9.62 | 361,753 |
| 2022-10-28 | $9.23 | $9.58 | $8.95 | $9.54 | $9.54 | 323,476 |
| 2022-10-27 | $9.40 | $9.40 | $9.00 | $9.13 | $9.13 | 254,037 |
| 2022-10-26 | $9.06 | $9.62 | $8.92 | $9.12 | $9.12 | 223,399 |
| 2022-10-25 | $8.82 | $9.33 | $8.82 | $9.12 | $9.12 | 222,819 |
| 2022-10-24 | $8.85 | $8.89 | $8.17 | $8.79 | $8.79 | 217,486 |
| 2022-10-21 | $8.58 | $8.75 | $8.24 | $8.71 | $8.71 | 273,676 |
| 2022-10-20 | $8.47 | $9.03 | $8.32 | $8.45 | $8.45 | 379,241 |
| 2022-10-19 | $9.11 | $9.13 | $8.49 | $8.63 | $8.63 | 432,155 |
| 2022-10-18 | $8.89 | $9.34 | $8.67 | $9.24 | $9.24 | 379,390 |
| 2022-10-17 | $8.13 | $8.63 | $8.03 | $8.58 | $8.58 | 402,652 |
| 2022-10-14 | $8.41 | $8.48 | $7.91 | $7.96 | $7.96 | 307,888 |
| 2022-10-13 | $7.46 | $8.32 | $7.43 | $8.27 | $8.27 | 346,105 |
| 2022-10-12 | $7.64 | $7.75 | $7.29 | $7.72 | $7.72 | 420,455 |
| 2022-10-11 | $7.31 | $7.80 | $7.10 | $7.58 | $7.58 | 516,741 |
| 2022-10-10 | $7.76 | $7.91 | $7.56 | $7.73 | $7.73 | 330,480 |
| 2022-10-07 | $8.25 | $8.32 | $7.69 | $7.72 | $7.72 | 380,946 |
| 2022-10-06 | $8.83 | $9.00 | $8.38 | $8.46 | $8.46 | 274,498 |
| 2022-10-05 | $8.95 | $9.06 | $8.64 | $8.91 | $8.91 | 279,850 |
| 2022-10-04 | $8.92 | $9.24 | $8.91 | $9.12 | $9.12 | 478,408 |
| 2022-10-03 | $8.98 | $9.07 | $8.63 | $8.69 | $8.69 | 329,630 |
| 2022-09-30 | $8.54 | $9.17 | $8.53 | $8.77 | $8.77 | 661,550 |
| 2022-09-29 | $8.89 | $8.92 | $7.87 | $8.54 | $8.54 | 686,671 |
| 2022-09-28 | $9.20 | $9.21 | $8.80 | $8.99 | $8.99 | 823,752 |
| 2022-09-27 | $8.84 | $8.95 | $8.56 | $8.84 | $8.84 | 668,538 |
| 2022-09-26 | $8.56 | $8.87 | $8.33 | $8.57 | $8.57 | 403,363 |
| 2022-09-23 | $8.50 | $8.65 | $8.27 | $8.56 | $8.56 | 676,093 |
| 2022-09-22 | $8.92 | $8.92 | $8.28 | $8.61 | $8.61 | 407,882 |
| 2022-09-21 | $9.49 | $9.49 | $8.84 | $8.89 | $8.89 | 621,605 |
| 2022-09-20 | $8.70 | $9.87 | $8.52 | $9.38 | $9.38 | 358,140 |
| 2022-09-19 | $9.68 | $9.81 | $8.85 | $9.09 | $9.09 | 536,676 |
| 2022-09-16 | $11.04 | $11.20 | $9.46 | $9.82 | $9.82 | 2,735,161 |
| 2022-09-15 | $11.99 | $12.38 | $11.36 | $11.36 | $11.36 | 821,999 |
| 2022-09-14 | $11.85 | $12.61 | $11.40 | $12.16 | $12.16 | 482,879 |
| 2022-09-13 | $11.58 | $12.01 | $11.41 | $11.63 | $11.63 | 511,891 |
| 2022-09-12 | $11.37 | $12.17 | $11.37 | $11.99 | $11.99 | 504,020 |
| 2022-09-09 | $11.12 | $11.63 | $10.97 | $11.23 | $11.23 | 209,982 |
| 2022-09-08 | $10.25 | $11.13 | $10.25 | $11.09 | $11.09 | 399,936 |
| 2022-09-07 | $9.77 | $10.50 | $9.69 | $10.43 | $10.43 | 171,560 |
| 2022-09-06 | $10.00 | $10.39 | $9.75 | $9.83 | $9.83 | 240,558 |
| 2022-09-02 | $10.23 | $10.34 | $9.80 | $9.99 | $9.99 | 260,768 |
| 2022-09-01 | $9.96 | $10.17 | $9.51 | $10.14 | $10.14 | 460,638 |
| 2022-08-31 | $10.40 | $10.73 | $10.06 | $10.08 | $10.08 | 328,291 |
| 2022-08-30 | $10.70 | $10.85 | $9.88 | $10.22 | $10.22 | 233,530 |
| 2022-08-29 | $10.74 | $11.13 | $10.68 | $10.69 | $10.69 | 195,076 |
| 2022-08-26 | $11.40 | $11.42 | $10.65 | $10.95 | $10.95 | 230,933 |
| 2022-08-25 | $11.95 | $11.95 | $11.13 | $11.33 | $11.33 | 739,239 |
| 2022-08-24 | $11.37 | $12.13 | $11.24 | $11.88 | $11.88 | 305,101 |
| 2022-08-23 | $11.11 | $11.49 | $10.97 | $11.43 | $11.43 | 180,374 |
| 2022-08-22 | $10.97 | $11.42 | $10.88 | $11.06 | $11.06 | 142,834 |
| 2022-08-19 | $10.94 | $11.31 | $10.61 | $11.28 | $11.28 | 155,822 |
| 2022-08-18 | $11.12 | $11.23 | $10.59 | $11.20 | $11.20 | 140,615 |
| 2022-08-17 | $11.62 | $11.81 | $11.05 | $11.16 | $11.16 | 212,602 |
| 2022-08-16 | $12.17 | $12.17 | $11.72 | $11.87 | $11.87 | 204,849 |
| 2022-08-15 | $12.07 | $12.25 | $11.65 | $12.13 | $12.13 | 138,358 |
| 2022-08-12 | $11.73 | $12.48 | $11.63 | $12.30 | $12.30 | 300,272 |
| 2022-08-11 | $12.41 | $12.41 | $11.24 | $11.56 | $11.56 | 333,165 |
| 2022-08-10 | $12.20 | $12.44 | $11.85 | $12.25 | $12.25 | 366,657 |
| 2022-08-09 | $11.95 | $12.14 | $11.33 | $11.70 | $11.70 | 406,098 |
| 2022-08-08 | $12.82 | $13.24 | $12.13 | $12.24 | $12.24 | 492,219 |
| 2022-08-05 | $11.66 | $13.13 | $11.34 | $12.77 | $12.77 | 633,998 |
| 2022-08-04 | $10.85 | $11.98 | $10.85 | $11.70 | $11.70 | 249,256 |
| 2022-08-03 | $10.24 | $11.27 | $10.24 | $10.94 | $10.94 | 270,055 |
| 2022-08-02 | $9.29 | $10.12 | $9.29 | $10.05 | $10.05 | 260,261 |
| 2022-08-01 | $9.75 | $9.75 | $8.98 | $9.48 | $9.48 | 397,899 |
| 2022-07-29 | $9.94 | $9.94 | $9.42 | $9.64 | $9.64 | 281,412 |
| 2022-07-28 | $10.76 | $10.76 | $9.88 | $9.96 | $9.96 | 276,849 |
| 2022-07-27 | $10.27 | $10.75 | $9.97 | $10.69 | $10.69 | 183,443 |
| 2022-07-26 | $9.80 | $10.30 | $9.58 | $10.12 | $10.12 | 138,598 |
| 2022-07-25 | $10.34 | $10.34 | $9.69 | $9.84 | $9.84 | 333,909 |
| 2022-07-22 | $11.06 | $11.11 | $10.01 | $10.27 | $10.27 | 273,130 |
| 2022-07-21 | $11.29 | $11.63 | $10.99 | $11.14 | $11.14 | 343,571 |
| 2022-07-20 | $10.00 | $11.67 | $10.00 | $11.27 | $11.27 | 802,349 |
| 2022-07-19 | $9.77 | $10.11 | $9.37 | $9.89 | $9.89 | 422,981 |
| 2022-07-18 | $9.96 | $10.73 | $9.34 | $9.57 | $9.57 | 893,121 |
| 2022-07-15 | $9.99 | $10.06 | $9.50 | $10.02 | $10.02 | 331,189 |
| 2022-07-14 | $9.65 | $9.95 | $9.38 | $9.71 | $9.71 | 395,202 |
| 2022-07-13 | $9.43 | $9.87 | $9.24 | $9.80 | $9.80 | 302,605 |
| 2022-07-12 | $9.37 | $9.75 | $8.93 | $9.69 | $9.69 | 458,666 |
| 2022-07-11 | $9.82 | $9.83 | $9.24 | $9.49 | $9.49 | 353,095 |
| 2022-07-08 | $9.34 | $9.97 | $9.12 | $9.88 | $9.88 | 407,683 |
| 2022-07-07 | $8.97 | $9.88 | $8.86 | $9.54 | $9.54 | 461,818 |
| 2022-07-06 | $8.56 | $9.19 | $8.44 | $8.95 | $8.95 | 549,648 |
| 2022-07-05 | $7.83 | $8.73 | $7.83 | $8.73 | $8.73 | 432,055 |
| 2022-07-01 | $7.51 | $8.08 | $7.35 | $8.03 | $8.03 | 532,310 |
| 2022-06-30 | $7.14 | $7.64 | $7.00 | $7.54 | $7.54 | 517,430 |
| 2022-06-29 | $7.09 | $7.39 | $6.77 | $7.34 | $7.34 | 443,053 |
| 2022-06-28 | $7.23 | $7.31 | $6.89 | $7.15 | $7.15 | 466,320 |
| 2022-06-27 | $7.04 | $7.58 | $6.71 | $7.27 | $7.27 | 696,141 |
| 2022-06-24 | $6.56 | $7.13 | $6.32 | $7.07 | $7.07 | 2,436,194 |
| 2022-06-23 | $6.12 | $6.48 | $5.98 | $6.48 | $6.48 | 952,394 |
| 2022-06-22 | $5.42 | $6.14 | $5.40 | $6.06 | $6.06 | 804,128 |
| 2022-06-21 | $5.48 | $5.82 | $5.40 | $5.54 | $5.54 | 1,216,338 |
| 2022-06-17 | $5.20 | $5.59 | $5.12 | $5.37 | $5.37 | 3,627,909 |
| 2022-06-16 | $5.28 | $5.28 | $4.84 | $5.06 | $5.06 | 694,128 |
| 2022-06-15 | $5.45 | $5.64 | $5.28 | $5.49 | $5.49 | 543,830 |
| 2022-06-14 | $5.44 | $5.66 | $5.27 | $5.41 | $5.41 | 522,647 |
| 2022-06-13 | $5.72 | $5.75 | $5.29 | $5.40 | $5.40 | 655,121 |
| 2022-06-10 | $6.62 | $6.75 | $5.93 | $5.97 | $5.97 | 607,157 |
| 2022-06-09 | $7.36 | $7.37 | $6.80 | $6.81 | $6.81 | 404,147 |
| 2022-06-08 | $7.47 | $7.82 | $7.32 | $7.41 | $7.41 | 346,951 |
| 2022-06-07 | $7.04 | $7.47 | $7.04 | $7.46 | $7.46 | 587,255 |
| 2022-06-06 | $7.03 | $7.29 | $6.77 | $7.13 | $7.13 | 552,065 |
| 2022-06-03 | $6.63 | $7.20 | $6.50 | $6.93 | $6.93 | 691,373 |
| 2022-06-02 | $6.46 | $6.75 | $6.19 | $6.73 | $6.73 | 653,358 |
| 2022-06-01 | $7.31 | $7.46 | $6.50 | $6.53 | $6.53 | 667,606 |
| 2022-05-31 | $7.40 | $7.52 | $6.99 | $7.26 | $7.26 | 1,592,353 |
| 2022-05-27 | $7.01 | $7.63 | $6.96 | $7.39 | $7.39 | 651,770 |
| 2022-05-26 | $6.74 | $7.21 | $6.69 | $7.01 | $7.01 | 819,447 |
| 2022-05-25 | $6.41 | $6.86 | $6.30 | $6.81 | $6.81 | 565,490 |
| 2022-05-24 | $6.41 | $6.52 | $6.19 | $6.42 | $6.42 | 560,019 |
| 2022-05-23 | $6.67 | $6.79 | $6.49 | $6.59 | $6.59 | 562,406 |
| 2022-05-20 | $6.80 | $6.98 | $6.28 | $6.67 | $6.67 | 523,157 |
| 2022-05-19 | $6.38 | $6.72 | $6.35 | $6.61 | $6.61 | 771,834 |
| 2022-05-18 | $6.63 | $6.90 | $6.20 | $6.36 | $6.36 | 602,408 |
| 2022-05-17 | $7.01 | $7.21 | $6.70 | $6.87 | $6.87 | 591,016 |
| 2022-05-16 | $7.04 | $7.20 | $6.68 | $6.71 | $6.71 | 595,025 |
| 2022-05-13 | $6.95 | $7.54 | $6.95 | $7.15 | $7.15 | 1,030,001 |
| 2022-05-12 | $6.45 | $7.04 | $6.26 | $6.74 | $6.74 | 1,134,124 |
| 2022-05-11 | $7.27 | $7.37 | $6.42 | $6.43 | $6.43 | 789,157 |
| 2022-05-10 | $8.17 | $8.47 | $7.37 | $7.40 | $7.40 | 982,555 |
| 2022-05-09 | $8.18 | $8.25 | $7.48 | $7.75 | $7.75 | 902,313 |
| 2022-05-06 | $8.56 | $8.69 | $8.22 | $8.43 | $8.43 | 540,913 |
| 2022-05-05 | $9.17 | $9.53 | $8.62 | $8.80 | $8.80 | 709,050 |
| 2022-05-04 | $9.05 | $9.24 | $8.16 | $9.17 | $9.17 | 890,161 |
| 2022-05-03 | $9.22 | $9.42 | $8.76 | $9.02 | $9.02 | 593,304 |
| 2022-05-02 | $8.59 | $9.58 | $8.49 | $9.37 | $9.37 | 889,170 |
| 2022-04-29 | $8.84 | $9.05 | $8.54 | $8.57 | $8.57 | 602,319 |
| 2022-04-28 | $8.58 | $8.99 | $8.19 | $8.88 | $8.88 | 784,528 |
| 2022-04-27 | $8.96 | $9.21 | $8.79 | $8.85 | $8.85 | 603,046 |
| 2022-04-26 | $9.24 | $9.53 | $8.85 | $8.90 | $8.90 | 897,845 |
| 2022-04-25 | $9.10 | $9.45 | $8.98 | $9.35 | $9.35 | 822,262 |
| 2022-04-22 | $8.84 | $9.38 | $8.84 | $9.17 | $9.17 | 843,266 |
| 2022-04-21 | $9.09 | $9.32 | $8.60 | $8.83 | $8.83 | 637,645 |
| 2022-04-20 | $9.50 | $9.79 | $8.96 | $9.01 | $9.01 | 794,829 |
| 2022-04-19 | $8.99 | $9.70 | $8.79 | $9.43 | $9.43 | 1,076,279 |
| 2022-04-18 | $8.86 | $9.27 | $8.40 | $9.11 | $9.11 | 1,166,790 |
| 2022-04-14 | $9.17 | $9.32 | $8.48 | $8.95 | $8.95 | 923,458 |
| 2022-04-13 | $9.39 | $9.63 | $8.87 | $9.35 | $9.35 | 1,597,998 |
| 2022-04-12 | $7.99 | $9.01 | $7.51 | $8.76 | $8.76 | 4,397,355 |
| 2022-04-11 | $10.19 | $10.53 | $7.96 | $8.01 | $8.01 | 5,900,879 |
| 2022-04-08 | $22.63 | $22.98 | $9.75 | $11.32 | $11.32 | 10,833,852 |
| 2022-04-07 | $21.75 | $23.64 | $21.75 | $22.90 | $22.90 | 1,131,357 |
| 2022-04-06 | $21.57 | $22.33 | $21.37 | $21.54 | $21.54 | 491,976 |
| 2022-04-05 | $26.25 | $26.80 | $21.90 | $22.00 | $22.00 | 1,177,160 |
| 2022-04-04 | $25.11 | $26.52 | $25.09 | $26.46 | $26.46 | 737,947 |
| 2022-04-01 | $24.30 | $25.22 | $24.19 | $25.06 | $25.06 | 774,011 |
| 2022-03-31 | $24.16 | $24.77 | $24.07 | $24.26 | $24.26 | 527,389 |
| 2022-03-30 | $24.72 | $25.32 | $23.73 | $24.07 | $24.07 | 577,325 |
| 2022-03-29 | $24.79 | $25.99 | $24.65 | $25.00 | $25.00 | 1,010,716 |
| 2022-03-28 | $24.81 | $25.27 | $23.83 | $24.48 | $24.48 | 796,366 |
| 2022-03-25 | $25.22 | $25.22 | $24.63 | $24.84 | $24.84 | 421,887 |
| 2022-03-24 | $24.70 | $25.27 | $24.47 | $25.15 | $25.15 | 561,911 |
| 2022-03-23 | $24.95 | $25.68 | $24.54 | $24.54 | $24.54 | 872,024 |
| 2022-03-22 | $23.64 | $25.24 | $23.25 | $25.11 | $25.11 | 356,923 |
| 2022-03-21 | $24.49 | $24.49 | $23.15 | $23.24 | $23.24 | 545,369 |
| 2022-03-18 | $23.76 | $25.49 | $23.76 | $24.24 | $24.24 | 1,306,777 |
| 2022-03-17 | $22.29 | $24.39 | $22.29 | $23.98 | $23.98 | 349,352 |
| 2022-03-16 | $21.87 | $22.66 | $21.04 | $22.64 | $22.64 | 410,286 |
| 2022-03-15 | $21.50 | $22.23 | $21.16 | $21.50 | $21.50 | 293,354 |
| 2022-03-14 | $23.46 | $23.84 | $21.03 | $21.27 | $21.27 | 440,611 |
| 2022-03-11 | $24.11 | $24.34 | $22.91 | $23.37 | $23.37 | 352,847 |
| 2022-03-10 | $25.04 | $25.15 | $23.59 | $24.07 | $24.07 | 443,939 |
| 2022-03-09 | $22.19 | $24.80 | $21.73 | $24.21 | $24.21 | 852,428 |
| 2022-03-08 | $21.20 | $21.42 | $19.81 | $21.00 | $21.00 | 560,130 |
| 2022-03-07 | $21.81 | $22.01 | $20.86 | $21.26 | $21.26 | 1,188,361 |
| 2022-03-04 | $22.01 | $22.50 | $21.30 | $21.52 | $21.52 | 819,899 |
| 2022-03-03 | $23.01 | $23.07 | $22.03 | $22.32 | $22.32 | 702,272 |
| 2022-03-02 | $22.53 | $23.37 | $22.35 | $22.83 | $22.83 | 174,231 |
| 2022-03-01 | $22.17 | $23.30 | $22.00 | $22.76 | $22.76 | 373,277 |
| 2022-02-28 | $22.50 | $23.58 | $22.16 | $22.43 | $22.43 | 352,608 |
| 2022-02-25 | $22.81 | $22.89 | $21.90 | $22.76 | $22.76 | 282,814 |
| 2022-02-24 | $20.05 | $22.83 | $19.84 | $22.78 | $22.78 | 491,279 |
| 2022-02-23 | $21.08 | $21.96 | $19.97 | $19.99 | $19.99 | 319,927 |
| 2022-02-22 | $20.73 | $21.52 | $20.50 | $20.76 | $20.76 | 422,548 |
| 2022-02-18 | $22.05 | $22.35 | $20.75 | $20.95 | $20.95 | 473,354 |
| 2022-02-17 | $22.89 | $23.21 | $22.16 | $22.23 | $22.23 | 265,935 |
| 2022-02-16 | $24.13 | $24.13 | $22.72 | $23.28 | $23.28 | 253,301 |
| 2022-02-15 | $23.56 | $24.39 | $23.26 | $23.89 | $23.89 | 336,724 |
| 2022-02-14 | $23.25 | $23.86 | $22.59 | $22.71 | $22.71 | 232,624 |
| 2022-02-11 | $24.40 | $24.81 | $22.89 | $23.64 | $23.64 | 382,843 |
| 2022-02-10 | $23.57 | $25.72 | $23.11 | $23.77 | $23.77 | 478,518 |
| 2022-02-09 | $23.76 | $24.97 | $23.76 | $24.51 | $24.51 | 391,850 |
| 2022-02-08 | $23.36 | $23.70 | $22.46 | $23.51 | $23.51 | 276,977 |
| 2022-02-07 | $22.99 | $23.44 | $22.38 | $23.23 | $23.23 | 556,303 |
| 2022-02-04 | $22.94 | $23.11 | $21.86 | $22.89 | $22.89 | 583,129 |
| 2022-02-03 | $24.70 | $25.27 | $22.93 | $23.11 | $23.11 | 703,149 |
| 2022-02-02 | $25.54 | $25.62 | $25.00 | $25.28 | $25.28 | 651,764 |
| 2022-02-01 | $24.43 | $25.66 | $23.89 | $25.60 | $25.60 | 566,441 |
| 2022-01-31 | $22.34 | $24.53 | $21.63 | $24.43 | $24.43 | 782,934 |
| 2022-01-28 | $20.61 | $22.41 | $19.83 | $22.33 | $22.33 | 1,575,268 |
| 2022-01-27 | $22.37 | $22.50 | $20.23 | $20.65 | $20.65 | 564,916 |
| 2022-01-26 | $23.51 | $23.98 | $21.79 | $22.08 | $22.08 | 292,817 |
| 2022-01-25 | $24.23 | $24.23 | $22.08 | $23.19 | $23.19 | 446,654 |
| 2022-01-24 | $22.82 | $24.10 | $22.11 | $23.99 | $23.99 | 735,597 |
| 2022-01-21 | $24.29 | $24.80 | $23.00 | $23.40 | $23.40 | 545,507 |
| 2022-01-20 | $25.03 | $26.46 | $24.24 | $24.44 | $24.44 | 294,763 |
| 2022-01-19 | $25.93 | $26.60 | $24.59 | $24.83 | $24.83 | 326,512 |
| 2022-01-18 | $26.91 | $26.91 | $25.19 | $25.51 | $25.51 | 575,734 |
| 2022-01-14 | $27.10 | $27.73 | $25.61 | $27.54 | $27.54 | 411,166 |
| 2022-01-13 | $30.16 | $30.56 | $26.95 | $27.04 | $27.04 | 398,899 |
| 2022-01-12 | $31.13 | $31.13 | $30.08 | $30.11 | $30.11 | 427,905 |
| 2022-01-11 | $29.21 | $31.33 | $28.38 | $30.84 | $30.84 | 755,618 |
| 2022-01-10 | $27.72 | $29.72 | $27.00 | $29.42 | $29.42 | 429,701 |
| 2022-01-07 | $28.99 | $29.62 | $26.39 | $27.11 | $27.11 | 303,225 |
| 2022-01-06 | $29.92 | $30.18 | $28.18 | $29.18 | $29.18 | 200,387 |
| 2022-01-05 | $31.99 | $31.99 | $29.56 | $29.63 | $29.63 | 365,721 |
| 2022-01-04 | $33.08 | $33.65 | $30.64 | $31.58 | $31.58 | 329,949 |
| 2022-01-03 | $32.71 | $33.76 | $31.68 | $33.23 | $33.23 | 286,369 |
| 2021-12-31 | $32.80 | $34.10 | $32.06 | $32.20 | $32.20 | 233,897 |
| 2021-12-30 | $33.10 | $34.13 | $32.61 | $32.88 | $32.88 | 196,347 |
| 2021-12-29 | $32.91 | $33.33 | $32.04 | $32.94 | $32.94 | 243,361 |
| 2021-12-28 | $33.05 | $34.64 | $32.22 | $32.86 | $32.86 | 643,839 |
| 2021-12-27 | $33.44 | $33.50 | $32.67 | $32.97 | $32.97 | 223,380 |
| 2021-12-23 | $32.02 | $33.59 | $31.90 | $33.38 | $33.38 | 317,412 |
| 2021-12-22 | $32.25 | $32.60 | $31.57 | $31.99 | $31.99 | 339,448 |
| 2021-12-21 | $32.01 | $32.61 | $30.69 | $32.42 | $32.42 | 398,725 |
| 2021-12-20 | $30.68 | $32.16 | $29.74 | $31.51 | $31.51 | 423,920 |
| 2021-12-17 | $30.65 | $32.43 | $29.21 | $31.44 | $31.44 | 1,094,842 |
| 2021-12-16 | $31.04 | $31.61 | $30.09 | $30.50 | $30.50 | 745,928 |
| 2021-12-15 | $29.39 | $30.76 | $27.84 | $30.50 | $30.50 | 802,865 |
| 2021-12-14 | $31.81 | $32.19 | $29.16 | $29.39 | $29.39 | 761,812 |
| 2021-12-13 | $34.35 | $34.83 | $32.26 | $32.46 | $32.46 | 469,365 |
| 2021-12-10 | $36.19 | $36.83 | $34.14 | $34.37 | $34.37 | 241,874 |
| 2021-12-09 | $37.40 | $38.02 | $35.75 | $36.06 | $36.06 | 328,492 |
| 2021-12-08 | $36.78 | $38.05 | $35.73 | $37.85 | $37.85 | 353,426 |
| 2021-12-07 | $36.34 | $37.46 | $35.82 | $36.78 | $36.78 | 322,456 |
| 2021-12-06 | $34.50 | $35.93 | $33.56 | $35.65 | $35.65 | 383,509 |
| 2021-12-03 | $35.40 | $36.02 | $33.71 | $34.01 | $34.01 | 244,671 |
| 2021-12-02 | $34.24 | $35.59 | $33.42 | $35.37 | $35.37 | 197,364 |
| 2021-12-01 | $37.39 | $37.70 | $34.38 | $34.39 | $34.39 | 315,862 |
| 2021-11-30 | $36.41 | $37.20 | $35.39 | $37.12 | $37.12 | 270,054 |
| 2021-11-29 | $36.99 | $37.12 | $35.86 | $35.95 | $35.95 | 251,558 |
| 2021-11-26 | $37.16 | $38.01 | $35.95 | $36.65 | $36.65 | 189,016 |
| 2021-11-24 | $38.32 | $38.37 | $37.08 | $37.82 | $37.82 | 136,429 |
| 2021-11-23 | $38.83 | $39.42 | $36.44 | $38.21 | $38.21 | 283,308 |
| 2021-11-22 | $38.98 | $38.98 | $36.58 | $37.04 | $37.04 | 216,801 |
| 2021-11-19 | $40.11 | $40.74 | $38.35 | $38.45 | $38.45 | 229,631 |
| 2021-11-18 | $40.91 | $41.00 | $39.36 | $40.31 | $40.31 | 211,527 |
| 2021-11-17 | $41.24 | $41.49 | $40.27 | $40.83 | $40.83 | 180,548 |
| 2021-11-16 | $41.74 | $42.15 | $40.22 | $41.10 | $41.10 | 236,879 |
| 2021-11-15 | $42.25 | $43.61 | $40.81 | $41.70 | $41.70 | 340,645 |
| 2021-11-12 | $43.05 | $43.77 | $41.37 | $41.83 | $41.83 | 195,957 |
| 2021-11-11 | $45.00 | $45.00 | $42.55 | $42.92 | $42.92 | 157,559 |
| 2021-11-10 | $44.50 | $45.70 | $44.24 | $44.73 | $44.73 | 191,225 |
| 2021-11-09 | $46.25 | $46.70 | $44.55 | $45.00 | $45.00 | 209,686 |
| 2021-11-08 | $45.80 | $48.75 | $45.75 | $46.18 | $46.18 | 210,977 |
| 2021-11-05 | $45.41 | $46.09 | $44.75 | $45.15 | $45.15 | 188,775 |
| 2021-11-04 | $46.63 | $47.41 | $44.65 | $45.31 | $45.31 | 196,977 |
| 2021-11-03 | $46.74 | $47.13 | $46.08 | $46.86 | $46.86 | 230,531 |
| 2021-11-02 | $46.16 | $46.75 | $45.26 | $46.58 | $46.58 | 178,606 |
| 2021-11-01 | $44.75 | $46.45 | $43.68 | $45.98 | $45.98 | 195,262 |
| 2021-10-29 | $45.87 | $46.01 | $43.65 | $44.42 | $44.42 | 139,337 |
| 2021-10-28 | $44.97 | $46.00 | $44.97 | $45.96 | $45.96 | 199,136 |
| 2021-10-27 | $44.69 | $46.00 | $44.00 | $45.05 | $45.05 | 140,231 |
| 2021-10-26 | $44.51 | $45.68 | $44.35 | $44.91 | $44.91 | 109,971 |
| 2021-10-25 | $45.10 | $46.58 | $43.99 | $44.16 | $44.16 | 200,281 |
| 2021-10-22 | $43.87 | $45.51 | $43.87 | $45.11 | $45.11 | 144,885 |
| 2021-10-21 | $42.89 | $44.96 | $42.77 | $44.00 | $44.00 | 172,453 |
| 2021-10-20 | $44.41 | $44.84 | $42.71 | $42.84 | $42.84 | 107,420 |
| 2021-10-19 | $43.06 | $44.85 | $43.06 | $44.43 | $44.43 | 144,692 |
| 2021-10-18 | $43.54 | $44.22 | $42.61 | $42.94 | $42.94 | 158,012 |
| 2021-10-15 | $44.94 | $45.06 | $43.09 | $43.89 | $43.89 | 165,443 |
| 2021-10-14 | $41.94 | $44.48 | $41.94 | $44.23 | $44.23 | 219,517 |
| 2021-10-13 | $41.70 | $41.80 | $40.57 | $41.58 | $41.58 | 172,311 |
| 2021-10-12 | $42.00 | $42.58 | $40.99 | $41.17 | $41.17 | 231,353 |
| 2021-10-11 | $42.32 | $42.71 | $41.49 | $41.81 | $41.81 | 211,704 |
| 2021-10-08 | $44.23 | $44.39 | $41.91 | $42.21 | $42.21 | 161,332 |
| 2021-10-07 | $45.22 | $46.02 | $44.03 | $44.22 | $44.22 | 246,978 |
| 2021-10-06 | $44.12 | $45.21 | $43.28 | $44.71 | $44.71 | 199,727 |
| 2021-10-05 | $45.30 | $45.84 | $44.17 | $44.66 | $44.66 | 220,807 |
| 2021-10-04 | $45.83 | $45.83 | $44.49 | $44.99 | $44.99 | 304,504 |
| 2021-10-01 | $44.89 | $46.33 | $43.33 | $45.96 | $45.96 | 395,382 |
| 2021-09-30 | $46.61 | $46.80 | $44.20 | $44.68 | $44.68 | 424,100 |
| 2021-09-29 | $49.78 | $50.00 | $47.81 | $47.97 | $47.97 | 154,588 |
| 2021-09-28 | $49.84 | $49.93 | $48.22 | $49.50 | $49.50 | 212,298 |
| 2021-09-27 | $48.79 | $50.18 | $48.08 | $50.01 | $50.01 | 154,683 |
| 2021-09-24 | $49.99 | $50.63 | $48.80 | $49.16 | $49.16 | 196,876 |
| 2021-09-23 | $50.90 | $51.21 | $49.55 | $50.50 | $50.50 | 218,535 |
| 2021-09-22 | $50.16 | $50.60 | $49.54 | $50.05 | $50.05 | 152,784 |
| 2021-09-21 | $48.89 | $50.62 | $48.20 | $50.06 | $50.06 | 227,077 |
| 2021-09-20 | $48.76 | $49.98 | $46.32 | $48.67 | $48.67 | 295,956 |
| 2021-09-17 | $49.89 | $50.33 | $47.58 | $49.95 | $49.95 | 2,289,840 |
| 2021-09-16 | $48.50 | $50.10 | $47.91 | $49.50 | $49.50 | 382,358 |
| 2021-09-15 | $49.21 | $49.46 | $48.24 | $48.79 | $48.79 | 391,990 |
| 2021-09-14 | $50.09 | $50.35 | $48.44 | $49.43 | $49.43 | 372,967 |
| 2021-09-13 | $49.00 | $50.58 | $48.90 | $49.75 | $49.75 | 294,853 |
| 2021-09-10 | $49.08 | $50.05 | $48.38 | $49.03 | $49.03 | 352,330 |
| 2021-09-09 | $46.48 | $49.37 | $46.05 | $48.92 | $48.92 | 402,990 |
| 2021-09-08 | $47.00 | $48.35 | $46.25 | $46.77 | $46.77 | 307,577 |
| 2021-09-07 | $44.75 | $48.18 | $44.75 | $47.21 | $47.21 | 408,696 |
| 2021-09-03 | $43.21 | $45.11 | $43.17 | $44.13 | $44.13 | 513,270 |
| 2021-09-02 | $42.18 | $43.86 | $40.99 | $43.57 | $43.57 | 288,893 |
| 2021-09-01 | $40.52 | $42.19 | $40.27 | $42.03 | $42.03 | 308,458 |
| 2021-08-31 | $41.66 | $42.02 | $39.90 | $40.13 | $40.13 | 351,187 |
| 2021-08-30 | $41.89 | $42.37 | $41.17 | $41.55 | $41.55 | 287,817 |
| 2021-08-27 | $41.31 | $42.02 | $40.55 | $41.54 | $41.54 | 261,300 |
| 2021-08-26 | $41.34 | $42.11 | $40.56 | $41.09 | $41.09 | 154,801 |
| 2021-08-25 | $40.33 | $41.61 | $39.75 | $41.39 | $41.39 | 140,542 |
| 2021-08-24 | $41.98 | $41.98 | $39.99 | $40.61 | $40.61 | 189,221 |
| 2021-08-23 | $41.60 | $42.47 | $40.97 | $41.89 | $41.89 | 273,356 |
| 2021-08-20 | $40.73 | $41.10 | $40.07 | $40.94 | $40.94 | 273,081 |
| 2021-08-19 | $39.45 | $41.92 | $39.45 | $40.83 | $40.83 | 278,259 |
| 2021-08-18 | $39.87 | $41.43 | $39.25 | $39.87 | $39.87 | 221,448 |
| 2021-08-17 | $38.53 | $39.71 | $37.97 | $39.66 | $39.66 | 194,252 |
| 2021-08-16 | $38.58 | $39.92 | $38.27 | $38.77 | $38.77 | 204,071 |
| 2021-08-13 | $40.00 | $40.64 | $38.74 | $39.35 | $39.35 | 146,760 |
| 2021-08-12 | $35.88 | $40.29 | $34.47 | $39.66 | $39.66 | 404,535 |
| 2021-08-11 | $36.67 | $36.93 | $34.94 | $35.91 | $35.91 | 228,968 |
| 2021-08-10 | $37.34 | $38.72 | $36.53 | $36.71 | $36.71 | 257,872 |
| 2021-08-09 | $37.70 | $39.43 | $36.54 | $37.17 | $37.17 | 540,415 |
| 2021-08-06 | $41.35 | $41.60 | $37.62 | $37.68 | $37.68 | 475,666 |
| 2021-08-05 | $43.38 | $44.23 | $40.99 | $41.03 | $41.03 | 440,681 |
| 2021-08-04 | $45.60 | $46.50 | $42.06 | $43.12 | $43.12 | 263,238 |
| 2021-08-03 | $44.79 | $47.50 | $44.25 | $45.94 | $45.94 | 856,150 |
| 2021-08-02 | $43.49 | $45.15 | $43.36 | $44.80 | $44.80 | 305,186 |
| 2021-07-30 | $43.34 | $44.05 | $42.91 | $43.14 | $43.14 | 194,435 |
| 2021-07-29 | $44.59 | $45.14 | $43.08 | $43.65 | $43.65 | 395,093 |
| 2021-07-28 | $41.11 | $44.52 | $41.11 | $44.44 | $44.44 | 344,752 |
| 2021-07-27 | $42.19 | $42.75 | $41.04 | $41.16 | $41.16 | 223,342 |
| 2021-07-26 | $40.99 | $42.43 | $40.66 | $42.25 | $42.25 | 410,486 |
| 2021-07-23 | $40.35 | $41.03 | $39.78 | $40.89 | $40.89 | 178,210 |
| 2021-07-22 | $40.57 | $40.82 | $39.59 | $40.07 | $40.07 | 334,567 |
| 2021-07-21 | $40.22 | $40.35 | $39.57 | $40.16 | $40.16 | 223,547 |
| 2021-07-20 | $39.49 | $40.39 | $39.00 | $40.07 | $40.07 | 443,641 |
| 2021-07-19 | $39.45 | $40.41 | $37.75 | $39.49 | $39.49 | 339,964 |
| 2021-07-16 | $37.37 | $40.12 | $36.74 | $39.95 | $39.95 | 758,707 |
| 2021-07-15 | $37.00 | $38.26 | $36.52 | $37.32 | $37.32 | 261,877 |
| 2021-07-14 | $37.97 | $38.16 | $37.00 | $37.29 | $37.29 | 370,073 |
| 2021-07-13 | $37.84 | $38.55 | $37.25 | $37.80 | $37.80 | 227,862 |
| 2021-07-12 | $38.36 | $39.01 | $37.36 | $38.08 | $38.08 | 315,973 |
| 2021-07-09 | $39.85 | $39.85 | $38.32 | $38.42 | $38.42 | 163,205 |
| 2021-07-08 | $38.86 | $40.00 | $38.57 | $39.67 | $39.67 | 280,809 |
| 2021-07-07 | $38.95 | $40.09 | $38.62 | $40.02 | $40.02 | 335,068 |
| 2021-07-06 | $39.72 | $40.13 | $38.77 | $39.01 | $39.01 | 298,704 |
| 2021-07-02 | $38.95 | $40.00 | $38.06 | $39.72 | $39.72 | 281,312 |
| 2021-07-01 | $37.77 | $39.22 | $37.33 | $38.81 | $38.81 | 476,264 |
| 2021-06-30 | $37.04 | $38.79 | $36.95 | $37.84 | $37.84 | 468,930 |
| 2021-06-29 | $37.48 | $37.75 | $36.32 | $37.10 | $37.10 | 427,161 |
| 2021-06-28 | $37.84 | $38.45 | $36.75 | $37.14 | $37.14 | 312,879 |
| 2021-06-25 | $37.47 | $38.17 | $36.40 | $37.74 | $37.74 | 3,552,800 |
| 2021-06-24 | $38.47 | $38.99 | $36.88 | $37.28 | $37.28 | 423,458 |
| 2021-06-23 | $38.44 | $39.65 | $37.10 | $37.76 | $37.76 | 318,468 |
| 2021-06-22 | $38.74 | $39.83 | $38.17 | $38.34 | $38.34 | 496,741 |
| 2021-06-21 | $38.33 | $39.86 | $38.11 | $38.49 | $38.49 | 527,561 |
| 2021-06-18 | $37.19 | $38.72 | $36.65 | $37.91 | $37.91 | 941,408 |
| 2021-06-17 | $37.37 | $38.44 | $35.51 | $37.08 | $37.08 | 2,623,231 |
| 2021-06-16 | $37.77 | $38.89 | $36.67 | $38.12 | $38.12 | 651,461 |
| 2021-06-15 | $40.00 | $41.00 | $36.71 | $37.66 | $37.66 | 597,164 |
| 2021-06-14 | $42.37 | $43.03 | $41.79 | $42.11 | $42.11 | 272,373 |
| 2021-06-11 | $41.98 | $42.52 | $41.32 | $42.18 | $42.18 | 329,993 |
| 2021-06-10 | $41.91 | $42.68 | $41.09 | $42.00 | $42.00 | 495,126 |
| 2021-06-09 | $40.65 | $42.88 | $40.65 | $42.00 | $42.00 | 530,352 |
| 2021-06-08 | $41.66 | $42.44 | $39.67 | $40.55 | $40.55 | 640,091 |
| 2021-06-07 | $39.36 | $43.50 | $39.32 | $41.45 | $41.45 | 744,103 |
| 2021-06-04 | $40.00 | $40.21 | $38.20 | $39.04 | $39.04 | 413,482 |
| 2021-06-03 | $37.83 | $39.22 | $37.51 | $38.15 | $38.15 | 493,151 |
| 2021-06-02 | $37.66 | $38.90 | $37.46 | $38.02 | $38.02 | 487,901 |
| 2021-06-01 | $37.32 | $38.36 | $36.20 | $37.46 | $37.46 | 188,817 |
| 2021-05-28 | $37.60 | $38.56 | $36.77 | $36.95 | $36.95 | 186,957 |
| 2021-05-27 | $37.77 | $37.83 | $35.80 | $37.31 | $37.31 | 340,087 |
| 2021-05-26 | $35.06 | $37.59 | $35.06 | $37.34 | $37.34 | 279,236 |
| 2021-05-25 | $37.39 | $38.38 | $34.70 | $34.70 | $34.70 | 361,247 |
| 2021-05-24 | $36.65 | $38.95 | $36.30 | $37.27 | $37.27 | 415,332 |
| 2021-05-21 | $37.12 | $37.12 | $35.02 | $36.38 | $36.38 | 272,337 |
| 2021-05-20 | $34.39 | $36.10 | $34.39 | $35.60 | $35.60 | 1,017,147 |
| 2021-05-19 | $36.89 | $37.40 | $33.85 | $34.33 | $34.33 | 497,353 |
| 2021-05-18 | $34.66 | $38.05 | $34.02 | $37.64 | $37.64 | 395,241 |
| 2021-05-17 | $34.91 | $35.76 | $33.92 | $34.52 | $34.52 | 225,957 |
| 2021-05-14 | $34.59 | $35.30 | $34.18 | $34.84 | $34.84 | 353,660 |
| 2021-05-13 | $35.04 | $35.75 | $33.32 | $34.06 | $34.06 | 302,396 |
| 2021-05-12 | $34.77 | $36.41 | $33.98 | $35.04 | $35.04 | 346,877 |
| 2021-05-11 | $32.70 | $36.43 | $32.58 | $35.43 | $35.43 | 251,059 |
| 2021-05-10 | $34.61 | $35.55 | $33.15 | $33.83 | $33.83 | 227,628 |
| 2021-05-07 | $32.48 | $35.21 | $32.48 | $34.28 | $34.28 | 250,245 |
| 2021-05-06 | $32.66 | $34.20 | $31.90 | $33.21 | $33.21 | 297,072 |
| 2021-05-05 | $32.13 | $33.67 | $31.46 | $32.67 | $32.67 | 269,133 |
| 2021-05-04 | $33.29 | $33.86 | $31.69 | $31.91 | $31.91 | 275,783 |
| 2021-05-03 | $33.29 | $34.10 | $30.73 | $33.63 | $33.63 | 178,522 |
| 2021-04-30 | $34.06 | $35.28 | $32.50 | $33.10 | $33.10 | 239,369 |
| 2021-04-29 | $35.23 | $35.23 | $32.58 | $34.24 | $34.24 | 295,032 |
| 2021-04-28 | $33.37 | $35.24 | $32.92 | $34.82 | $34.82 | 271,782 |
| 2021-04-27 | $32.47 | $34.63 | $31.70 | $33.25 | $33.25 | 523,822 |
| 2021-04-26 | $30.54 | $32.69 | $29.57 | $32.30 | $32.30 | 268,419 |
| 2021-04-23 | $31.14 | $31.73 | $30.21 | $30.56 | $30.56 | 147,810 |
| 2021-04-22 | $31.48 | $32.18 | $30.11 | $30.85 | $30.85 | 407,892 |
| 2021-04-21 | $30.35 | $31.77 | $29.55 | $31.75 | $31.75 | 198,965 |
| 2021-04-20 | $31.51 | $31.79 | $30.07 | $30.39 | $30.39 | 218,761 |
| 2021-04-19 | $32.58 | $32.90 | $30.94 | $31.58 | $31.58 | 257,771 |
| 2021-04-16 | $33.10 | $33.29 | $31.77 | $32.55 | $32.55 | 173,775 |
| 2021-04-15 | $33.42 | $33.74 | $31.29 | $32.92 | $32.92 | 353,612 |
| 2021-04-14 | $32.37 | $34.00 | $31.48 | $33.18 | $33.18 | 652,912 |
| 2021-04-13 | $30.56 | $32.04 | $29.75 | $31.58 | $31.58 | 673,227 |
| 2021-04-12 | $32.60 | $32.99 | $30.33 | $30.71 | $30.71 | 513,317 |
| 2021-04-09 | $33.54 | $33.78 | $32.00 | $32.66 | $32.66 | 654,544 |
| 2021-04-08 | $36.61 | $36.61 | $33.38 | $33.72 | $33.72 | 448,407 |
| 2021-04-07 | $36.76 | $38.37 | $35.82 | $36.17 | $36.17 | 316,255 |
| 2021-04-06 | $37.45 | $38.46 | $36.43 | $37.49 | $37.49 | 1,071,534 |
| 2021-04-05 | $38.32 | $38.75 | $36.30 | $37.51 | $37.51 | 377,702 |
| 2021-04-01 | $36.80 | $39.15 | $36.26 | $38.63 | $38.63 | 295,807 |
| 2021-03-31 | $33.00 | $38.40 | $32.72 | $36.99 | $36.99 | 517,036 |
| 2021-03-30 | $33.03 | $33.88 | $31.50 | $32.90 | $32.90 | 211,521 |
| 2021-03-29 | $36.98 | $36.98 | $32.51 | $33.32 | $33.32 | 266,409 |
| 2021-03-26 | $39.95 | $40.56 | $36.52 | $37.32 | $37.32 | 585,387 |
| 2021-03-25 | $36.55 | $40.12 | $36.01 | $39.78 | $39.78 | 237,300 |
| 2021-03-24 | $38.29 | $38.49 | $37.07 | $37.86 | $37.86 | 358,607 |
| 2021-03-23 | $40.27 | $40.80 | $38.00 | $38.10 | $38.10 | 337,206 |
| 2021-03-22 | $39.03 | $41.26 | $38.80 | $40.33 | $40.33 | 264,659 |
| 2021-03-19 | $39.56 | $42.23 | $34.00 | $38.75 | $38.75 | 1,701,561 |
| 2021-03-18 | $43.47 | $43.47 | $39.20 | $40.01 | $40.01 | 282,562 |
| 2021-03-17 | $43.47 | $44.92 | $42.83 | $43.73 | $43.73 | 161,117 |
| 2021-03-16 | $44.24 | $45.76 | $43.05 | $43.66 | $43.66 | 184,727 |
| 2021-03-15 | $44.89 | $45.94 | $43.00 | $44.25 | $44.25 | 155,117 |
| 2021-03-12 | $42.15 | $44.80 | $42.15 | $44.64 | $44.64 | 188,986 |
| 2021-03-11 | $41.12 | $42.63 | $40.35 | $41.48 | $41.48 | 204,847 |
| 2021-03-10 | $42.45 | $43.79 | $40.00 | $40.72 | $40.72 | 210,081 |
| 2021-03-09 | $42.83 | $43.94 | $41.90 | $42.13 | $42.13 | 161,976 |
| 2021-03-08 | $41.62 | $43.48 | $40.49 | $42.11 | $42.11 | 106,413 |
| 2021-03-05 | $39.69 | $42.56 | $36.50 | $41.63 | $41.63 | 226,601 |
| 2021-03-04 | $39.72 | $41.64 | $38.21 | $39.07 | $39.07 | 250,240 |
| 2021-03-03 | $42.89 | $43.16 | $39.75 | $40.06 | $40.06 | 535,918 |
| 2021-03-02 | $42.77 | $43.99 | $41.54 | $42.50 | $42.50 | 83,271 |
| 2021-03-01 | $43.36 | $45.01 | $41.74 | $42.39 | $42.39 | 95,986 |
| 2021-02-26 | $42.04 | $43.62 | $39.23 | $42.92 | $42.92 | 251,498 |
| 2021-02-25 | $42.02 | $43.92 | $40.95 | $41.75 | $41.75 | 117,636 |
| 2021-02-24 | $41.13 | $42.96 | $40.07 | $41.72 | $41.72 | 99,064 |
| 2021-02-23 | $41.00 | $41.67 | $37.39 | $41.21 | $41.21 | 402,431 |
| 2021-02-22 | $44.01 | $45.43 | $41.15 | $41.62 | $41.62 | 186,757 |
| 2021-02-19 | $42.72 | $45.23 | $41.86 | $43.03 | $43.03 | 198,865 |
| 2021-02-18 | $41.51 | $43.31 | $40.33 | $42.72 | $42.72 | 157,904 |
| 2021-02-17 | $41.01 | $42.00 | $40.40 | $41.51 | $41.51 | 188,806 |
| 2021-02-16 | $42.00 | $42.55 | $40.90 | $41.31 | $41.31 | 241,780 |
| 2021-02-12 | $45.08 | $45.36 | $41.47 | $41.97 | $41.97 | 66,908 |
| 2021-02-11 | $45.71 | $48.98 | $44.98 | $45.54 | $45.54 | 109,752 |
| 2021-02-10 | $44.38 | $46.99 | $44.38 | $46.50 | $46.50 | 87,708 |
| 2021-02-09 | $43.65 | $44.98 | $42.67 | $44.16 | $44.16 | 55,535 |
| 2021-02-08 | $45.95 | $46.58 | $43.29 | $43.64 | $43.64 | 125,520 |
| 2021-02-05 | $41.95 | $46.24 | $40.96 | $44.73 | $44.73 | 134,191 |
| 2021-02-04 | $41.01 | $43.32 | $40.86 | $42.34 | $42.34 | 68,046 |
| 2021-02-03 | $43.49 | $45.20 | $40.87 | $41.45 | $41.45 | 167,396 |
| 2021-02-02 | $38.90 | $44.45 | $36.89 | $42.53 | $42.53 | 224,357 |
| 2021-02-01 | $36.50 | $38.12 | $35.50 | $38.05 | $38.05 | 111,253 |
| 2021-01-29 | $36.03 | $37.54 | $34.86 | $36.12 | $36.12 | 397,956 |
| 2021-01-28 | $35.18 | $37.04 | $34.01 | $36.17 | $36.17 | 238,048 |
| 2021-01-27 | $37.02 | $37.49 | $34.16 | $34.97 | $34.97 | 342,608 |
| 2021-01-26 | $40.47 | $40.47 | $37.83 | $38.01 | $38.01 | 127,302 |
| 2021-01-25 | $39.74 | $41.01 | $38.74 | $40.37 | $40.37 | 168,240 |
| 2021-01-22 | $36.52 | $40.00 | $35.61 | $39.58 | $39.58 | 162,260 |
| 2021-01-21 | $37.54 | $39.00 | $35.51 | $36.87 | $36.87 | 116,581 |
| 2021-01-20 | $40.10 | $40.54 | $36.17 | $37.14 | $37.14 | 155,440 |
| 2021-01-19 | $39.51 | $41.07 | $38.69 | $39.53 | $39.53 | 133,757 |
| 2021-01-15 | $37.54 | $39.00 | $36.57 | $38.31 | $38.31 | 214,758 |
| 2021-01-14 | $39.70 | $41.40 | $37.77 | $37.97 | $37.97 | 193,928 |
| 2021-01-13 | $37.13 | $40.79 | $35.72 | $39.55 | $39.55 | 156,194 |
| 2021-01-12 | $37.86 | $37.86 | $34.39 | $36.41 | $36.41 | 247,572 |
| 2021-01-11 | $33.52 | $38.04 | $32.95 | $37.46 | $37.46 | 251,317 |
| 2021-01-08 | $34.37 | $34.74 | $33.15 | $33.94 | $33.94 | 233,236 |
| 2021-01-07 | $33.70 | $34.65 | $32.53 | $34.27 | $34.27 | 171,101 |
| 2021-01-06 | $32.51 | $33.60 | $31.97 | $33.45 | $33.45 | 234,572 |
| 2021-01-05 | $31.82 | $33.13 | $31.61 | $32.13 | $32.13 | 290,800 |
| 2021-01-04 | $33.51 | $34.18 | $30.55 | $31.96 | $31.96 | 199,911 |
| 2020-12-31 | $35.81 | $35.81 | $32.50 | $33.13 | $33.13 | 251,649 |
| 2020-12-30 | $35.00 | $36.35 | $34.01 | $35.94 | $35.94 | 119,811 |
| 2020-12-29 | $36.07 | $37.07 | $34.00 | $34.86 | $34.86 | 250,356 |
| 2020-12-28 | $36.09 | $36.71 | $33.66 | $35.88 | $35.88 | 295,155 |
| 2020-12-24 | $36.70 | $36.70 | $35.00 | $35.43 | $35.43 | 153,375 |
| 2020-12-23 | $35.91 | $37.43 | $34.75 | $37.05 | $37.05 | 463,754 |
| 2020-12-22 | $32.52 | $37.80 | $31.46 | $35.57 | $35.57 | 539,874 |
| 2020-12-21 | $31.16 | $32.58 | $29.59 | $31.63 | $31.63 | 372,341 |
| 2020-12-18 | $33.66 | $34.29 | $31.00 | $32.16 | $32.16 | 1,906,369 |
| 2020-12-17 | $33.46 | $33.99 | $31.90 | $33.21 | $33.21 | 242,223 |
| 2020-12-16 | $33.64 | $34.07 | $31.88 | $32.16 | $32.16 | 358,112 |
| 2020-12-15 | $32.93 | $35.01 | $31.15 | $33.64 | $33.64 | 353,118 |
| 2020-12-14 | $29.50 | $33.25 | $29.50 | $32.15 | $32.15 | 461,254 |
| 2020-12-11 | $29.19 | $29.95 | $28.60 | $29.03 | $29.03 | 152,996 |
| 2020-12-10 | $30.50 | $31.28 | $27.25 | $29.15 | $29.15 | 569,079 |
| 2020-12-09 | $33.58 | $34.49 | $30.53 | $30.53 | $30.53 | 222,616 |
| 2020-12-08 | $33.52 | $34.28 | $32.55 | $33.58 | $33.58 | 308,045 |
| 2020-12-07 | $33.78 | $35.05 | $31.61 | $33.11 | $33.11 | 244,649 |
| 2020-12-04 | $33.00 | $35.00 | $32.54 | $33.94 | $33.94 | 365,043 |
| 2020-12-03 | $29.51 | $32.93 | $29.51 | $32.77 | $32.77 | 212,683 |
| 2020-12-02 | $29.64 | $31.46 | $29.51 | $29.78 | $29.78 | 180,829 |
| 2020-12-01 | $34.55 | $34.70 | $30.02 | $30.23 | $30.23 | 302,490 |
| 2020-11-30 | $35.86 | $35.91 | $34.00 | $34.20 | $34.20 | 194,113 |
| 2020-11-27 | $34.73 | $36.80 | $34.06 | $35.87 | $35.87 | 269,658 |
| 2020-11-25 | $32.65 | $36.00 | $32.29 | $34.29 | $34.29 | 319,513 |
| 2020-11-24 | $29.20 | $34.30 | $29.05 | $32.95 | $32.95 | 618,230 |
| 2020-11-23 | $28.47 | $29.47 | $28.01 | $29.02 | $29.02 | 407,328 |
| 2020-11-20 | $28.95 | $29.66 | $28.43 | $28.50 | $28.50 | 966,734 |
| 2020-11-19 | $28.42 | $30.48 | $27.50 | $28.60 | $28.60 | 1,173,014 |
| 2020-11-18 | $28.85 | $31.41 | $28.44 | $28.54 | $28.54 | 1,287,403 |
| 2020-11-17 | $28.01 | $30.60 | $27.47 | $29.03 | $29.03 | 1,493,206 |
| 2020-11-16 | $25.98 | $28.24 | $25.64 | $28.09 | $28.09 | 896,083 |
| 2020-11-13 | $26.52 | $27.10 | $25.43 | $25.83 | $25.83 | 766,686 |
| 2020-11-12 | $26.51 | $27.86 | $25.72 | $26.51 | $26.51 | 596,194 |
| 2020-11-11 | $25.75 | $27.00 | $25.50 | $26.81 | $26.81 | 710,860 |
| 2020-11-10 | $26.76 | $27.49 | $24.68 | $25.86 | $25.86 | 691,110 |
| 2020-11-09 | $27.74 | $28.85 | $26.42 | $26.61 | $26.61 | 749,252 |
| 2020-11-06 | $26.06 | $28.03 | $25.95 | $26.97 | $26.97 | 901,164 |
| 2020-11-05 | $25.90 | $26.36 | $25.74 | $25.85 | $25.85 | 542,140 |
| 2020-11-04 | $26.23 | $27.08 | $25.60 | $25.74 | $25.74 | 1,101,923 |
| 2020-11-03 | $24.80 | $26.32 | $24.30 | $26.02 | $26.02 | 885,529 |
| 2020-11-02 | $24.77 | $25.63 | $23.63 | $24.74 | $24.74 | 738,841 |
| 2020-10-30 | $25.51 | $25.51 | $24.12 | $24.75 | $24.75 | 274,892 |
| 2020-10-29 | $25.01 | $25.47 | $24.50 | $25.09 | $25.09 | 475,620 |
| 2020-10-28 | $25.72 | $26.83 | $24.60 | $25.07 | $25.07 | 784,503 |
| 2020-10-27 | $27.06 | $27.93 | $25.20 | $25.71 | $25.71 | 1,078,140 |
| 2020-10-26 | $26.14 | $26.79 | $25.08 | $26.23 | $26.23 | 605,854 |
| 2020-10-23 | $27.01 | $27.79 | $25.83 | $26.09 | $26.09 | 428,537 |
| 2020-10-22 | $27.35 | $28.13 | $26.63 | $26.85 | $26.85 | 470,730 |
| 2020-10-21 | $27.22 | $28.50 | $26.75 | $27.40 | $27.40 | 438,587 |
| 2020-10-20 | $26.05 | $27.75 | $26.05 | $27.20 | $27.20 | 735,416 |
| 2020-10-19 | $25.10 | $26.82 | $24.20 | $26.10 | $26.10 | 576,125 |
| 2020-10-16 | $25.00 | $26.03 | $24.67 | $25.14 | $25.14 | 387,014 |
| 2020-10-15 | $23.83 | $25.49 | $23.50 | $25.31 | $25.31 | 466,432 |
| 2020-10-14 | $23.49 | $24.96 | $23.22 | $24.14 | $24.14 | 693,221 |
| 2020-10-13 | $23.00 | $24.60 | $23.00 | $23.31 | $23.31 | 889,969 |
| 2020-10-12 | $23.00 | $24.61 | $23.00 | $23.17 | $23.17 | 1,053,576 |
| 2020-10-09 | $24.75 | $25.40 | $22.40 | $22.80 | $22.80 | 917,115 |
| 2020-10-08 | $25.39 | $25.85 | $23.86 | $24.00 | $24.00 | 870,356 |
| 2020-10-07 | $27.35 | $27.35 | $23.70 | $24.60 | $24.60 | 1,838,370 |
| 2020-10-06 | $27.85 | $28.39 | $25.75 | $26.96 | $26.96 | 692,888 |
| 2020-10-05 | $27.00 | $28.75 | $26.49 | $26.57 | $26.57 | 749,643 |
| 2020-10-02 | $26.60 | $28.00 | $25.27 | $25.49 | $25.49 | 1,952,768 |
C4 Therapeutics Inc (CCCC) News Headlines
Recent C4 Therapeutics Inc (CCCC) News
Similar Companies to C4 Therapeutics Inc (CCCC) 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 |