Centessa Pharmaceuticals plc (CNTA) Exchange: NASDAQ
Data as of May 2, 2025
$11.57 ($0.30) 2.66%
Centessa Pharmaceuticals plc - Daily Information
Click for more stock information on Centessa Pharmaceuticals plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.18 |
| Previous Close | $11.57 |
| High | $11.72 |
| Low | $10.87 |
| Adjusted Open | $11.18 |
| Previous Adjusted Close | $11.57 |
| Adjusted High | $11.72 |
| Adjusted Low | $10.87 |
About Centessa Pharmaceuticals plc (CNTA)
Centessa Pharmaceuticals plc
Invest in Centessa Pharmaceuticals plc (CNTA)
Historical Stock Data for Centessa Pharmaceuticals plc (CNTA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $11.18 | $11.72 | $10.87 | $11.57 | $11.57 | 635,858 |
| 2025-04-10 | $11.74 | $11.78 | $10.45 | $11.27 | $11.27 | 1,326,242 |
| 2025-04-09 | $10.51 | $12.34 | $9.60 | $11.76 | $11.76 | 3,156,805 |
| 2025-04-08 | $11.44 | $12.39 | $10.51 | $10.71 | $10.71 | 1,234,487 |
| 2025-04-07 | $11.04 | $11.86 | $10.58 | $11.28 | $11.28 | 1,447,185 |
| 2025-04-04 | $12.54 | $12.76 | $11.39 | $11.68 | $11.68 | 1,581,946 |
| 2025-04-03 | $13.23 | $13.95 | $12.78 | $13.06 | $13.06 | 1,175,116 |
| 2025-04-02 | $13.07 | $14.13 | $13.07 | $13.70 | $13.70 | 907,471 |
| 2025-04-01 | $14.34 | $14.34 | $13.01 | $13.23 | $13.23 | 1,380,137 |
| 2025-03-31 | $14.74 | $14.89 | $13.75 | $14.38 | $14.38 | 855,291 |
| 2025-03-28 | $14.62 | $15.04 | $14.37 | $14.59 | $14.59 | 620,346 |
| 2025-03-27 | $14.50 | $15.03 | $14.32 | $14.51 | $14.51 | 675,574 |
| 2025-03-26 | $15.40 | $15.50 | $13.78 | $14.54 | $14.54 | 2,499,419 |
| 2025-03-25 | $16.53 | $16.62 | $15.78 | $15.81 | $15.81 | 785,408 |
| 2025-03-24 | $15.50 | $16.87 | $15.50 | $16.63 | $16.63 | 971,010 |
| 2025-03-21 | $16.09 | $16.64 | $15.74 | $15.75 | $15.75 | 1,555,583 |
| 2025-03-20 | $16.35 | $17.11 | $16.20 | $16.29 | $16.29 | 759,374 |
| 2025-03-19 | $16.43 | $17.10 | $16.12 | $16.77 | $16.77 | 632,814 |
| 2025-03-18 | $16.99 | $17.36 | $16.17 | $16.51 | $16.51 | 882,329 |
| 2025-03-17 | $17.07 | $17.67 | $16.19 | $17.20 | $17.20 | 923,118 |
| 2025-03-14 | $16.50 | $17.50 | $16.27 | $17.14 | $17.14 | 1,372,754 |
| 2025-03-13 | $17.03 | $17.97 | $16.87 | $16.87 | $16.87 | 1,246,343 |
| 2025-03-12 | $16.62 | $17.16 | $16.48 | $17.06 | $17.06 | 1,226,639 |
| 2025-03-11 | $15.68 | $16.63 | $15.36 | $16.47 | $16.47 | 1,290,466 |
| 2025-03-10 | $16.01 | $16.01 | $15.30 | $15.80 | $15.80 | 1,206,804 |
| 2025-03-07 | $16.93 | $17.29 | $16.10 | $16.23 | $16.23 | 1,090,724 |
| 2025-03-06 | $16.62 | $17.25 | $16.38 | $16.76 | $16.76 | 568,529 |
| 2025-03-05 | $16.49 | $17.10 | $16.10 | $16.96 | $16.96 | 1,049,332 |
| 2025-03-04 | $14.99 | $16.44 | $14.90 | $16.33 | $16.33 | 1,234,328 |
| 2025-03-03 | $15.67 | $16.00 | $14.84 | $15.04 | $15.04 | 824,498 |
| 2025-02-28 | $15.05 | $16.10 | $14.62 | $15.55 | $15.55 | 1,261,322 |
| 2025-02-27 | $15.92 | $16.20 | $15.02 | $15.06 | $15.06 | 775,805 |
| 2025-02-26 | $15.74 | $16.21 | $15.48 | $15.91 | $15.91 | 699,632 |
| 2025-02-25 | $15.66 | $16.00 | $14.75 | $15.75 | $15.75 | 1,275,249 |
| 2025-02-24 | $16.66 | $16.80 | $15.62 | $15.66 | $15.66 | 668,608 |
| 2025-02-21 | $16.57 | $17.07 | $16.14 | $16.63 | $16.63 | 755,954 |
| 2025-02-20 | $15.90 | $16.92 | $15.50 | $16.75 | $16.75 | 762,965 |
| 2025-02-19 | $16.35 | $16.88 | $15.72 | $15.91 | $15.91 | 839,275 |
| 2025-02-18 | $17.07 | $17.47 | $15.61 | $16.26 | $16.26 | 1,206,357 |
| 2025-02-14 | $18.00 | $18.55 | $17.00 | $17.07 | $17.07 | 2,100,866 |
| 2025-02-13 | $18.00 | $18.33 | $17.59 | $17.62 | $17.62 | 849,576 |
| 2025-02-12 | $16.95 | $18.14 | $16.95 | $18.00 | $18.00 | 1,126,768 |
| 2025-02-11 | $17.51 | $17.89 | $16.96 | $17.26 | $17.26 | 1,097,536 |
| 2025-02-10 | $18.99 | $18.99 | $16.85 | $17.79 | $17.79 | 2,197,905 |
| 2025-02-07 | $17.87 | $19.09 | $17.71 | $19.03 | $19.03 | 1,506,974 |
| 2025-02-06 | $17.31 | $18.15 | $17.27 | $17.84 | $17.84 | 1,097,534 |
| 2025-02-05 | $16.25 | $17.28 | $16.25 | $17.24 | $17.24 | 339,617 |
| 2025-02-04 | $16.90 | $16.97 | $16.22 | $16.41 | $16.41 | 461,942 |
| 2025-02-03 | $16.49 | $17.16 | $15.56 | $16.90 | $16.90 | 504,129 |
| 2025-01-31 | $16.97 | $17.26 | $16.13 | $16.92 | $16.92 | 799,943 |
| 2025-01-30 | $16.70 | $17.53 | $16.36 | $16.91 | $16.91 | 631,077 |
| 2025-01-29 | $16.34 | $17.78 | $16.12 | $16.96 | $16.96 | 1,249,367 |
| 2025-01-28 | $16.45 | $16.85 | $15.51 | $16.59 | $16.59 | 795,172 |
| 2025-01-27 | $16.30 | $16.80 | $15.93 | $16.42 | $16.42 | 840,355 |
| 2025-01-24 | $16.30 | $16.62 | $15.60 | $16.46 | $16.46 | 750,231 |
| 2025-01-23 | $16.62 | $16.92 | $16.28 | $16.28 | $16.28 | 436,366 |
| 2025-01-22 | $16.47 | $16.83 | $16.34 | $16.68 | $16.68 | 165,115 |
| 2025-01-21 | $15.29 | $16.64 | $14.96 | $16.46 | $16.46 | 556,673 |
| 2025-01-17 | $14.87 | $15.82 | $14.61 | $15.16 | $15.16 | 459,371 |
| 2025-01-16 | $15.40 | $15.64 | $14.85 | $14.87 | $14.87 | 516,509 |
| 2025-01-15 | $15.12 | $15.62 | $15.09 | $15.40 | $15.40 | 282,402 |
| 2025-01-14 | $15.33 | $15.49 | $14.44 | $14.84 | $14.84 | 299,485 |
| 2025-01-13 | $15.46 | $15.46 | $14.66 | $15.26 | $15.26 | 506,633 |
| 2025-01-10 | $15.92 | $15.98 | $15.27 | $15.64 | $15.64 | 442,647 |
| 2025-01-08 | $16.91 | $17.65 | $15.29 | $16.10 | $16.10 | 1,280,610 |
| 2025-01-07 | $17.12 | $17.50 | $16.41 | $17.32 | $17.32 | 666,884 |
| 2025-01-06 | $16.87 | $17.01 | $16.36 | $16.74 | $16.74 | 310,892 |
| 2025-01-03 | $17.60 | $18.00 | $16.77 | $17.01 | $17.01 | 586,192 |
| 2025-01-02 | $16.79 | $17.51 | $16.61 | $17.50 | $17.50 | 520,408 |
| 2024-12-31 | $16.42 | $17.00 | $15.45 | $16.75 | $16.75 | 644,130 |
| 2024-12-30 | $16.61 | $16.73 | $16.21 | $16.35 | $16.35 | 171,019 |
| 2024-12-27 | $16.93 | $17.53 | $16.80 | $16.95 | $16.95 | 262,653 |
| 2024-12-26 | $16.80 | $17.70 | $16.55 | $17.26 | $17.26 | 297,252 |
| 2024-12-24 | $17.54 | $17.78 | $16.46 | $16.90 | $16.90 | 193,914 |
| 2024-12-23 | $16.91 | $18.00 | $16.50 | $17.53 | $17.53 | 411,576 |
| 2024-12-20 | $17.55 | $17.94 | $16.94 | $17.16 | $17.16 | 791,268 |
| 2024-12-19 | $16.56 | $17.59 | $16.02 | $17.55 | $17.55 | 581,696 |
| 2024-12-18 | $17.47 | $17.89 | $16.24 | $16.51 | $16.51 | 578,815 |
| 2024-12-17 | $16.75 | $18.12 | $16.60 | $17.60 | $17.60 | 816,835 |
| 2024-12-16 | $16.57 | $16.85 | $15.88 | $16.75 | $16.75 | 599,667 |
| 2024-12-13 | $16.89 | $17.10 | $16.38 | $16.57 | $16.57 | 873,593 |
| 2024-12-12 | $17.25 | $17.34 | $16.41 | $16.87 | $16.87 | 1,112,979 |
| 2024-12-11 | $17.15 | $17.25 | $16.63 | $17.18 | $17.18 | 1,231,468 |
| 2024-12-10 | $18.00 | $18.97 | $16.89 | $17.04 | $17.04 | 625,922 |
| 2024-12-09 | $18.62 | $18.92 | $17.95 | $18.06 | $18.06 | 657,561 |
| 2024-12-06 | $17.65 | $18.77 | $17.65 | $18.67 | $18.67 | 690,784 |
| 2024-12-05 | $17.16 | $17.59 | $16.86 | $17.49 | $17.49 | 473,317 |
| 2024-12-04 | $17.18 | $17.48 | $16.91 | $17.16 | $17.16 | 305,288 |
| 2024-12-03 | $16.92 | $17.56 | $16.85 | $17.12 | $17.12 | 510,468 |
| 2024-12-02 | $17.82 | $17.82 | $16.92 | $16.95 | $16.95 | 519,789 |
| 2024-11-29 | $17.92 | $18.14 | $17.47 | $17.91 | $17.91 | 608,228 |
| 2024-11-27 | $17.30 | $17.73 | $17.30 | $17.60 | $17.60 | 510,301 |
| 2024-11-26 | $17.00 | $17.45 | $16.43 | $17.30 | $17.30 | 559,268 |
| 2024-11-25 | $17.39 | $18.23 | $16.82 | $17.10 | $17.10 | 956,317 |
| 2024-11-22 | $18.28 | $18.33 | $16.95 | $17.04 | $17.04 | 1,110,707 |
| 2024-11-21 | $16.77 | $18.29 | $15.43 | $18.19 | $18.19 | 629,235 |
| 2024-11-20 | $16.97 | $17.35 | $16.46 | $16.74 | $16.74 | 711,485 |
| 2024-11-19 | $15.28 | $17.10 | $15.28 | $16.83 | $16.83 | 591,844 |
| 2024-11-18 | $15.63 | $16.16 | $15.00 | $16.10 | $16.10 | 888,365 |
| 2024-11-15 | $17.79 | $17.79 | $15.95 | $16.00 | $16.00 | 730,650 |
| 2024-11-14 | $17.50 | $17.90 | $16.83 | $17.50 | $17.50 | 650,224 |
| 2024-11-13 | $17.58 | $18.74 | $17.23 | $18.08 | $18.08 | 1,282,196 |
| 2024-11-12 | $16.68 | $17.79 | $16.68 | $17.00 | $17.00 | 1,699,261 |
| 2024-11-11 | $16.53 | $17.25 | $16.51 | $16.73 | $16.73 | 449,828 |
| 2024-11-08 | $16.15 | $16.87 | $16.06 | $16.50 | $16.50 | 598,945 |
| 2024-11-07 | $16.03 | $16.35 | $15.87 | $16.14 | $16.14 | 328,417 |
| 2024-11-06 | $16.18 | $16.26 | $15.15 | $15.99 | $15.99 | 362,220 |
| 2024-11-05 | $15.77 | $16.07 | $15.71 | $16.00 | $16.00 | 312,318 |
| 2024-11-04 | $15.57 | $16.07 | $15.32 | $15.89 | $15.89 | 391,134 |
| 2024-11-01 | $15.21 | $15.69 | $14.87 | $15.67 | $15.67 | 316,532 |
| 2024-10-31 | $15.05 | $15.23 | $14.48 | $15.04 | $15.04 | 227,648 |
| 2024-10-30 | $15.33 | $15.64 | $15.09 | $15.09 | $15.09 | 307,723 |
| 2024-10-29 | $15.49 | $15.63 | $15.27 | $15.44 | $15.44 | 234,415 |
| 2024-10-28 | $15.50 | $15.86 | $15.19 | $15.51 | $15.51 | 127,921 |
| 2024-10-25 | $15.57 | $15.61 | $15.17 | $15.50 | $15.50 | 170,175 |
| 2024-10-24 | $15.21 | $15.86 | $15.00 | $15.50 | $15.50 | 295,865 |
| 2024-10-23 | $15.46 | $15.47 | $15.09 | $15.15 | $15.15 | 216,037 |
| 2024-10-22 | $15.91 | $16.11 | $15.27 | $15.46 | $15.46 | 292,759 |
| 2024-10-21 | $15.94 | $16.25 | $15.60 | $15.79 | $15.79 | 279,999 |
| 2024-10-18 | $15.77 | $16.47 | $15.51 | $16.05 | $16.05 | 433,832 |
| 2024-10-17 | $16.31 | $16.31 | $15.57 | $15.81 | $15.81 | 247,377 |
| 2024-10-16 | $16.21 | $16.61 | $15.93 | $16.29 | $16.29 | 224,830 |
| 2024-10-15 | $16.50 | $16.50 | $15.78 | $16.09 | $16.09 | 293,267 |
| 2024-10-14 | $15.97 | $16.79 | $15.84 | $16.66 | $16.66 | 242,145 |
| 2024-10-11 | $15.66 | $16.74 | $15.63 | $15.99 | $15.99 | 418,630 |
| 2024-10-10 | $15.42 | $15.84 | $15.25 | $15.66 | $15.66 | 316,165 |
| 2024-10-09 | $16.08 | $16.16 | $15.44 | $15.54 | $15.54 | 393,620 |
| 2024-10-08 | $15.54 | $16.09 | $15.48 | $16.08 | $16.08 | 382,531 |
| 2024-10-07 | $15.94 | $15.97 | $15.46 | $15.51 | $15.51 | 197,669 |
| 2024-10-04 | $15.97 | $16.30 | $15.57 | $15.94 | $15.94 | 243,652 |
| 2024-10-03 | $16.13 | $16.45 | $15.72 | $15.88 | $15.88 | 558,199 |
| 2024-10-02 | $17.13 | $17.16 | $16.04 | $16.26 | $16.26 | 715,992 |
| 2024-10-01 | $16.00 | $17.44 | $15.37 | $17.20 | $17.20 | 909,942 |
| 2024-09-30 | $15.73 | $16.62 | $15.73 | $15.99 | $15.99 | 480,641 |
| 2024-09-27 | $15.79 | $16.56 | $15.71 | $15.79 | $15.79 | 731,275 |
| 2024-09-26 | $15.28 | $15.93 | $15.20 | $15.67 | $15.67 | 611,912 |
| 2024-09-25 | $15.80 | $15.94 | $15.26 | $15.34 | $15.34 | 430,104 |
| 2024-09-24 | $15.58 | $16.06 | $15.47 | $15.52 | $15.52 | 392,943 |
| 2024-09-23 | $16.77 | $16.82 | $15.20 | $15.57 | $15.57 | 699,535 |
| 2024-09-20 | $16.45 | $17.11 | $16.25 | $16.58 | $16.58 | 1,433,885 |
| 2024-09-19 | $16.49 | $16.79 | $15.79 | $15.85 | $15.85 | 813,107 |
| 2024-09-18 | $15.99 | $16.60 | $15.69 | $15.71 | $15.71 | 463,280 |
| 2024-09-17 | $16.50 | $16.52 | $16.03 | $16.28 | $16.28 | 623,887 |
| 2024-09-16 | $17.50 | $17.50 | $15.63 | $16.46 | $16.46 | 745,825 |
| 2024-09-13 | $17.00 | $17.59 | $15.80 | $16.99 | $16.99 | 3,351,116 |
| 2024-09-12 | $13.85 | $15.33 | $12.94 | $15.10 | $15.10 | 1,982,429 |
| 2024-09-11 | $14.79 | $15.23 | $13.73 | $13.75 | $13.75 | 1,280,126 |
| 2024-09-10 | $16.20 | $17.25 | $13.97 | $14.58 | $14.58 | 5,169,315 |
| 2024-09-09 | $14.72 | $15.25 | $14.55 | $14.93 | $14.93 | 329,521 |
| 2024-09-06 | $14.66 | $14.80 | $13.83 | $14.30 | $14.30 | 150,556 |
| 2024-09-05 | $14.61 | $14.61 | $13.63 | $14.60 | $14.60 | 538,275 |
| 2024-09-04 | $13.34 | $14.91 | $13.25 | $14.63 | $14.63 | 969,661 |
| 2024-09-03 | $13.56 | $13.63 | $13.03 | $13.50 | $13.50 | 323,341 |
| 2024-08-30 | $13.08 | $13.66 | $12.95 | $13.50 | $13.50 | 376,379 |
| 2024-08-29 | $13.55 | $13.70 | $12.94 | $13.04 | $13.04 | 298,689 |
| 2024-08-28 | $13.36 | $13.90 | $13.26 | $13.48 | $13.48 | 327,480 |
| 2024-08-27 | $13.85 | $13.85 | $13.02 | $13.50 | $13.50 | 451,368 |
| 2024-08-26 | $12.85 | $14.48 | $12.85 | $13.92 | $13.92 | 861,717 |
| 2024-08-23 | $12.16 | $12.94 | $12.00 | $12.85 | $12.85 | 878,985 |
| 2024-08-22 | $12.24 | $12.33 | $12.05 | $12.20 | $12.20 | 84,011 |
| 2024-08-21 | $12.03 | $12.34 | $12.00 | $12.21 | $12.21 | 196,826 |
| 2024-08-20 | $12.25 | $12.73 | $11.99 | $12.02 | $12.02 | 173,503 |
| 2024-08-19 | $12.52 | $12.98 | $11.91 | $12.31 | $12.31 | 677,893 |
| 2024-08-16 | $12.93 | $12.97 | $12.20 | $12.50 | $12.50 | 512,461 |
| 2024-08-15 | $12.60 | $13.56 | $12.60 | $13.09 | $13.09 | 597,178 |
| 2024-08-14 | $11.35 | $12.94 | $11.04 | $12.60 | $12.60 | 1,157,167 |
| 2024-08-13 | $10.53 | $11.02 | $10.20 | $11.01 | $11.01 | 440,383 |
| 2024-08-12 | $11.10 | $11.25 | $10.43 | $10.55 | $10.55 | 221,031 |
| 2024-08-09 | $11.42 | $11.61 | $10.95 | $11.04 | $11.04 | 332,516 |
| 2024-08-08 | $10.96 | $11.42 | $10.70 | $11.40 | $11.40 | 160,512 |
| 2024-08-07 | $10.89 | $11.05 | $10.47 | $10.91 | $10.91 | 266,602 |
| 2024-08-06 | $10.31 | $10.90 | $10.15 | $10.75 | $10.75 | 191,070 |
| 2024-08-05 | $9.34 | $10.32 | $9.10 | $10.28 | $10.28 | 297,469 |
| 2024-08-02 | $10.06 | $10.17 | $9.41 | $10.07 | $10.07 | 265,570 |
| 2024-08-01 | $10.58 | $10.58 | $10.04 | $10.29 | $10.29 | 98,842 |
| 2024-07-31 | $10.66 | $10.81 | $10.40 | $10.53 | $10.53 | 132,441 |
| 2024-07-30 | $10.63 | $11.00 | $10.23 | $10.61 | $10.61 | 128,958 |
| 2024-07-29 | $10.91 | $11.12 | $10.64 | $10.65 | $10.65 | 251,120 |
| 2024-07-26 | $10.29 | $10.82 | $10.18 | $10.78 | $10.78 | 822,043 |
| 2024-07-25 | $10.10 | $10.33 | $10.01 | $10.29 | $10.29 | 175,618 |
| 2024-07-24 | $9.70 | $10.43 | $9.61 | $10.24 | $10.24 | 371,624 |
| 2024-07-23 | $9.34 | $9.93 | $9.34 | $9.87 | $9.87 | 391,082 |
| 2024-07-22 | $9.38 | $9.56 | $9.00 | $9.40 | $9.40 | 167,727 |
| 2024-07-19 | $9.30 | $9.60 | $9.18 | $9.43 | $9.43 | 234,732 |
| 2024-07-18 | $9.76 | $10.02 | $9.15 | $9.53 | $9.53 | 580,057 |
| 2024-07-17 | $9.83 | $9.83 | $9.17 | $9.52 | $9.52 | 306,060 |
| 2024-07-16 | $9.60 | $10.05 | $9.54 | $9.93 | $9.93 | 160,322 |
| 2024-07-15 | $9.91 | $9.91 | $9.45 | $9.54 | $9.54 | 130,462 |
| 2024-07-12 | $9.63 | $9.91 | $9.28 | $9.86 | $9.86 | 158,528 |
| 2024-07-11 | $10.00 | $10.10 | $9.34 | $9.57 | $9.57 | 124,637 |
| 2024-07-10 | $9.94 | $10.09 | $9.74 | $9.90 | $9.90 | 448,547 |
| 2024-07-09 | $9.05 | $9.90 | $9.05 | $9.79 | $9.79 | 501,714 |
| 2024-07-08 | $8.80 | $9.20 | $8.76 | $9.02 | $9.02 | 96,234 |
| 2024-07-05 | $8.49 | $8.74 | $8.46 | $8.74 | $8.74 | 139,692 |
| 2024-07-03 | $8.80 | $8.81 | $8.50 | $8.58 | $8.58 | 110,226 |
| 2024-07-02 | $8.70 | $9.04 | $8.70 | $8.77 | $8.77 | 217,972 |
| 2024-07-01 | $9.00 | $9.06 | $8.60 | $8.80 | $8.80 | 202,816 |
| 2024-06-28 | $8.92 | $9.03 | $8.75 | $9.03 | $9.03 | 500,351 |
| 2024-06-27 | $8.96 | $9.03 | $8.85 | $8.98 | $8.98 | 245,937 |
| 2024-06-26 | $8.83 | $9.00 | $8.76 | $8.99 | $8.99 | 185,144 |
| 2024-06-25 | $8.84 | $9.09 | $8.75 | $8.89 | $8.89 | 192,537 |
| 2024-06-24 | $9.14 | $9.30 | $8.75 | $8.89 | $8.89 | 106,720 |
| 2024-06-21 | $9.00 | $9.62 | $8.75 | $9.10 | $9.10 | 482,399 |
| 2024-06-20 | $8.50 | $8.94 | $8.50 | $8.86 | $8.86 | 351,029 |
| 2024-06-18 | $9.56 | $9.75 | $8.50 | $8.52 | $8.52 | 489,425 |
| 2024-06-17 | $10.19 | $10.20 | $9.18 | $9.53 | $9.53 | 374,121 |
| 2024-06-14 | $9.84 | $10.24 | $9.83 | $10.18 | $10.18 | 191,175 |
| 2024-06-13 | $9.76 | $10.10 | $9.75 | $9.93 | $9.93 | 322,832 |
| 2024-06-12 | $9.60 | $10.02 | $9.37 | $9.70 | $9.70 | 299,073 |
| 2024-06-11 | $9.29 | $9.53 | $9.23 | $9.33 | $9.33 | 112,304 |
| 2024-06-10 | $8.75 | $9.23 | $8.71 | $9.08 | $9.08 | 152,013 |
| 2024-06-07 | $8.91 | $9.02 | $8.61 | $8.80 | $8.80 | 128,320 |
| 2024-06-06 | $8.72 | $8.96 | $8.66 | $8.92 | $8.92 | 142,475 |
| 2024-06-05 | $8.40 | $8.89 | $8.29 | $8.80 | $8.80 | 86,324 |
| 2024-06-04 | $8.47 | $8.56 | $7.90 | $8.44 | $8.44 | 195,618 |
| 2024-06-03 | $8.73 | $8.96 | $8.40 | $8.50 | $8.50 | 414,363 |
| 2024-05-31 | $8.25 | $8.66 | $8.25 | $8.63 | $8.63 | 165,406 |
| 2024-05-30 | $8.01 | $8.41 | $7.95 | $8.12 | $8.12 | 62,414 |
| 2024-05-29 | $8.01 | $8.10 | $7.75 | $8.04 | $8.04 | 124,098 |
| 2024-05-28 | $8.27 | $8.47 | $8.01 | $8.10 | $8.10 | 124,654 |
| 2024-05-24 | $8.40 | $8.60 | $8.25 | $8.27 | $8.27 | 108,684 |
| 2024-05-23 | $8.40 | $8.64 | $8.25 | $8.35 | $8.35 | 293,347 |
| 2024-05-22 | $8.55 | $9.00 | $8.55 | $8.75 | $8.75 | 212,155 |
| 2024-05-21 | $8.70 | $8.70 | $8.32 | $8.60 | $8.60 | 612,133 |
| 2024-05-20 | $8.87 | $9.08 | $8.70 | $8.72 | $8.72 | 65,586 |
| 2024-05-17 | $8.89 | $9.12 | $8.77 | $8.87 | $8.87 | 65,974 |
| 2024-05-16 | $8.73 | $8.99 | $8.54 | $8.95 | $8.95 | 104,620 |
| 2024-05-15 | $9.04 | $9.33 | $8.70 | $8.79 | $8.79 | 182,736 |
| 2024-05-14 | $8.81 | $9.70 | $8.81 | $9.04 | $9.04 | 101,985 |
| 2024-05-13 | $9.12 | $9.33 | $8.74 | $8.83 | $8.83 | 147,251 |
| 2024-05-10 | $9.57 | $9.68 | $8.83 | $8.97 | $8.97 | 68,436 |
| 2024-05-09 | $9.52 | $9.66 | $9.31 | $9.55 | $9.55 | 66,810 |
| 2024-05-08 | $9.68 | $9.70 | $9.32 | $9.48 | $9.48 | 74,605 |
| 2024-05-07 | $9.35 | $9.71 | $8.93 | $9.67 | $9.67 | 161,793 |
| 2024-05-06 | $9.47 | $9.50 | $9.24 | $9.25 | $9.25 | 74,239 |
| 2024-05-03 | $9.84 | $9.97 | $9.29 | $9.47 | $9.47 | 75,657 |
| 2024-05-02 | $9.52 | $9.62 | $9.19 | $9.55 | $9.55 | 300,033 |
| 2024-05-01 | $9.17 | $9.64 | $8.98 | $9.48 | $9.48 | 233,752 |
| 2024-04-30 | $9.21 | $9.59 | $9.13 | $9.16 | $9.16 | 141,262 |
| 2024-04-29 | $8.93 | $9.34 | $8.87 | $9.29 | $9.29 | 152,754 |
| 2024-04-26 | $8.90 | $9.11 | $8.70 | $8.92 | $8.92 | 254,924 |
| 2024-04-25 | $9.26 | $9.39 | $8.90 | $8.93 | $8.93 | 286,596 |
| 2024-04-24 | $9.42 | $9.53 | $8.68 | $9.46 | $9.46 | 2,251,501 |
| 2024-04-23 | $10.00 | $10.17 | $9.37 | $9.40 | $9.40 | 199,278 |
| 2024-04-22 | $10.90 | $10.90 | $9.70 | $10.00 | $10.00 | 210,810 |
| 2024-04-19 | $10.37 | $10.66 | $10.26 | $10.57 | $10.57 | 163,006 |
| 2024-04-18 | $10.68 | $10.84 | $10.37 | $10.53 | $10.53 | 109,521 |
| 2024-04-17 | $11.14 | $11.25 | $10.73 | $10.78 | $10.78 | 120,741 |
| 2024-04-16 | $10.66 | $11.32 | $10.53 | $11.03 | $11.03 | 197,243 |
| 2024-04-15 | $11.34 | $11.38 | $10.73 | $10.78 | $10.78 | 72,576 |
| 2024-04-12 | $11.97 | $11.97 | $10.94 | $11.32 | $11.32 | 186,748 |
| 2024-04-11 | $11.20 | $12.25 | $10.93 | $11.87 | $11.87 | 157,739 |
| 2024-04-10 | $10.84 | $11.23 | $10.84 | $11.15 | $11.15 | 90,960 |
| 2024-04-09 | $10.80 | $11.33 | $10.80 | $11.31 | $11.31 | 114,375 |
| 2024-04-08 | $10.75 | $10.85 | $10.20 | $10.75 | $10.75 | 69,337 |
| 2024-04-05 | $10.28 | $10.76 | $10.06 | $10.75 | $10.75 | 133,482 |
| 2024-04-04 | $10.94 | $11.01 | $10.05 | $10.37 | $10.37 | 102,434 |
| 2024-04-03 | $11.29 | $11.29 | $10.58 | $10.82 | $10.82 | 175,259 |
| 2024-04-02 | $10.92 | $11.37 | $10.57 | $11.33 | $11.33 | 170,191 |
| 2024-04-01 | $11.47 | $11.48 | $10.56 | $11.08 | $11.08 | 245,371 |
| 2024-03-28 | $11.06 | $11.47 | $10.82 | $11.30 | $11.30 | 172,360 |
| 2024-03-27 | $10.76 | $11.23 | $10.39 | $11.10 | $11.10 | 73,471 |
| 2024-03-26 | $11.58 | $11.80 | $10.71 | $10.76 | $10.76 | 105,064 |
| 2024-03-25 | $12.20 | $12.44 | $11.06 | $11.51 | $11.51 | 447,535 |
| 2024-03-22 | $12.16 | $12.45 | $11.89 | $12.20 | $12.20 | 161,278 |
| 2024-03-21 | $11.88 | $12.41 | $11.85 | $12.08 | $12.08 | 258,685 |
| 2024-03-20 | $11.24 | $11.85 | $10.89 | $11.84 | $11.84 | 553,422 |
| 2024-03-19 | $10.64 | $11.23 | $9.88 | $11.17 | $11.17 | 324,719 |
| 2024-03-18 | $10.83 | $10.93 | $10.27 | $10.62 | $10.62 | 269,541 |
| 2024-03-15 | $10.48 | $10.94 | $10.30 | $10.75 | $10.75 | 216,667 |
| 2024-03-14 | $10.89 | $10.89 | $10.43 | $10.47 | $10.47 | 167,752 |
| 2024-03-13 | $10.93 | $11.10 | $10.80 | $10.85 | $10.85 | 75,254 |
| 2024-03-12 | $9.79 | $10.99 | $9.79 | $10.86 | $10.86 | 195,281 |
| 2024-03-11 | $10.93 | $10.93 | $9.71 | $9.75 | $9.75 | 249,957 |
| 2024-03-08 | $11.10 | $11.31 | $10.96 | $11.03 | $11.03 | 85,623 |
| 2024-03-07 | $11.26 | $11.64 | $10.80 | $11.06 | $11.06 | 204,973 |
| 2024-03-06 | $11.13 | $11.15 | $10.57 | $11.03 | $11.03 | 142,926 |
| 2024-03-05 | $11.19 | $11.19 | $10.54 | $10.89 | $10.89 | 154,085 |
| 2024-03-04 | $11.09 | $11.28 | $10.75 | $11.17 | $11.17 | 215,000 |
| 2024-03-01 | $10.54 | $11.00 | $10.28 | $10.87 | $10.87 | 260,983 |
| 2024-02-29 | $10.74 | $10.74 | $10.14 | $10.51 | $10.51 | 87,093 |
| 2024-02-28 | $11.23 | $11.49 | $10.30 | $10.44 | $10.44 | 114,801 |
| 2024-02-27 | $11.31 | $11.70 | $11.00 | $11.36 | $11.36 | 187,234 |
| 2024-02-26 | $11.00 | $11.80 | $10.99 | $11.29 | $11.29 | 282,055 |
| 2024-02-23 | $10.90 | $11.18 | $10.42 | $11.01 | $11.01 | 327,836 |
| 2024-02-22 | $10.50 | $11.32 | $10.41 | $10.75 | $10.75 | 180,928 |
| 2024-02-21 | $10.18 | $10.50 | $10.00 | $10.40 | $10.40 | 979,022 |
| 2024-02-20 | $11.60 | $11.95 | $10.55 | $10.66 | $10.66 | 189,475 |
| 2024-02-16 | $10.68 | $11.86 | $10.68 | $11.75 | $11.75 | 669,990 |
| 2024-02-15 | $10.18 | $10.84 | $10.18 | $10.83 | $10.83 | 851,893 |
| 2024-02-14 | $9.65 | $10.20 | $9.53 | $10.18 | $10.18 | 1,455,895 |
| 2024-02-13 | $9.39 | $9.59 | $9.00 | $9.50 | $9.50 | 905,180 |
| 2024-02-12 | $9.41 | $9.95 | $9.26 | $9.60 | $9.60 | 1,027,724 |
| 2024-02-09 | $9.00 | $9.40 | $8.35 | $9.26 | $9.26 | 3,035,610 |
| 2024-02-08 | $7.63 | $7.88 | $7.38 | $7.46 | $7.46 | 132,634 |
| 2024-02-07 | $7.93 | $8.22 | $7.50 | $7.57 | $7.57 | 278,528 |
| 2024-02-06 | $8.08 | $8.40 | $8.00 | $8.12 | $8.12 | 213,707 |
| 2024-02-05 | $7.72 | $8.32 | $7.72 | $8.15 | $8.15 | 2,236,097 |
| 2024-02-02 | $7.89 | $8.12 | $7.71 | $7.87 | $7.87 | 213,718 |
| 2024-02-01 | $8.21 | $8.48 | $7.62 | $8.01 | $8.01 | 1,520,138 |
| 2024-01-31 | $8.32 | $8.67 | $8.15 | $8.19 | $8.19 | 432,908 |
| 2024-01-30 | $8.69 | $8.86 | $8.15 | $8.27 | $8.27 | 331,847 |
| 2024-01-29 | $8.19 | $8.78 | $8.01 | $8.78 | $8.78 | 385,617 |
| 2024-01-26 | $7.61 | $8.22 | $7.61 | $8.11 | $8.11 | 392,459 |
| 2024-01-25 | $8.06 | $8.20 | $7.79 | $7.83 | $7.83 | 97,655 |
| 2024-01-24 | $8.14 | $8.33 | $7.75 | $8.00 | $8.00 | 1,435,939 |
| 2024-01-23 | $8.17 | $8.90 | $7.99 | $8.04 | $8.04 | 269,863 |
| 2024-01-22 | $8.14 | $8.49 | $7.86 | $8.14 | $8.14 | 271,878 |
| 2024-01-19 | $7.58 | $8.21 | $7.58 | $8.10 | $8.10 | 55,529 |
| 2024-01-18 | $8.05 | $8.05 | $7.51 | $7.63 | $7.63 | 58,691 |
| 2024-01-17 | $7.23 | $8.00 | $7.23 | $7.96 | $7.96 | 145,592 |
| 2024-01-16 | $7.13 | $7.30 | $6.95 | $7.30 | $7.30 | 84,559 |
| 2024-01-12 | $6.92 | $7.26 | $6.87 | $7.10 | $7.10 | 339,871 |
| 2024-01-11 | $6.91 | $7.30 | $6.65 | $6.91 | $6.91 | 193,461 |
| 2024-01-10 | $7.29 | $7.62 | $6.90 | $6.97 | $6.97 | 74,332 |
| 2024-01-09 | $6.95 | $7.57 | $6.89 | $7.30 | $7.30 | 142,469 |
| 2024-01-08 | $6.72 | $7.33 | $6.72 | $7.10 | $7.10 | 236,446 |
| 2024-01-05 | $7.28 | $7.54 | $6.70 | $6.73 | $6.73 | 297,861 |
| 2024-01-04 | $7.82 | $8.10 | $7.28 | $7.29 | $7.29 | 244,697 |
| 2024-01-03 | $8.03 | $8.09 | $7.62 | $7.82 | $7.82 | 18,196 |
| 2024-01-02 | $8.01 | $8.20 | $7.71 | $8.03 | $8.03 | 72,803 |
| 2023-12-29 | $7.98 | $8.20 | $7.90 | $7.96 | $7.96 | 58,999 |
| 2023-12-28 | $7.99 | $8.50 | $7.97 | $8.03 | $8.03 | 320,402 |
| 2023-12-27 | $8.00 | $8.10 | $7.90 | $7.99 | $7.99 | 326,994 |
| 2023-12-26 | $8.05 | $8.05 | $7.85 | $7.95 | $7.95 | 56,547 |
| 2023-12-22 | $7.56 | $8.23 | $7.48 | $8.00 | $8.00 | 83,716 |
| 2023-12-21 | $7.57 | $7.59 | $7.21 | $7.42 | $7.42 | 32,612 |
| 2023-12-20 | $7.69 | $8.17 | $7.28 | $7.43 | $7.43 | 147,459 |
| 2023-12-19 | $6.88 | $7.75 | $6.88 | $7.70 | $7.70 | 145,562 |
| 2023-12-18 | $7.02 | $7.44 | $6.83 | $6.88 | $6.88 | 97,484 |
| 2023-12-15 | $7.11 | $7.71 | $6.83 | $7.11 | $7.11 | 159,703 |
| 2023-12-14 | $6.80 | $7.25 | $6.80 | $7.00 | $7.00 | 228,221 |
| 2023-12-13 | $6.49 | $6.78 | $6.29 | $6.65 | $6.65 | 120,930 |
| 2023-12-12 | $6.33 | $6.59 | $6.15 | $6.40 | $6.40 | 100,454 |
| 2023-12-11 | $6.57 | $6.69 | $6.25 | $6.45 | $6.45 | 55,668 |
| 2023-12-08 | $6.91 | $7.09 | $6.45 | $6.65 | $6.65 | 90,461 |
| 2023-12-07 | $6.71 | $7.00 | $6.59 | $6.90 | $6.90 | 38,814 |
| 2023-12-06 | $6.83 | $6.90 | $6.40 | $6.70 | $6.70 | 114,333 |
| 2023-12-05 | $7.00 | $7.10 | $6.77 | $6.77 | $6.77 | 310,782 |
| 2023-12-04 | $6.58 | $7.49 | $6.52 | $7.10 | $7.10 | 141,661 |
| 2023-12-01 | $6.05 | $6.87 | $5.58 | $6.70 | $6.70 | 1,100,043 |
| 2023-11-30 | $6.08 | $6.26 | $5.73 | $6.00 | $6.00 | 167,380 |
| 2023-11-29 | $6.11 | $6.37 | $5.79 | $5.92 | $5.92 | 344,807 |
| 2023-11-28 | $6.39 | $6.50 | $5.91 | $6.00 | $6.00 | 217,932 |
| 2023-11-27 | $6.74 | $6.75 | $6.33 | $6.50 | $6.50 | 21,648 |
| 2023-11-24 | $6.62 | $6.75 | $6.54 | $6.75 | $6.75 | 8,027 |
| 2023-11-22 | $6.57 | $6.73 | $6.42 | $6.54 | $6.54 | 15,440 |
| 2023-11-21 | $6.83 | $6.84 | $6.37 | $6.55 | $6.55 | 44,553 |
| 2023-11-20 | $7.04 | $7.04 | $6.72 | $6.84 | $6.84 | 76,457 |
| 2023-11-17 | $7.06 | $7.18 | $6.26 | $7.04 | $7.04 | 170,495 |
| 2023-11-16 | $7.35 | $7.39 | $6.86 | $6.98 | $6.98 | 64,901 |
| 2023-11-15 | $7.48 | $7.75 | $7.20 | $7.21 | $7.21 | 167,097 |
| 2023-11-14 | $6.48 | $6.82 | $6.33 | $6.63 | $6.63 | 26,661 |
| 2023-11-13 | $6.09 | $6.60 | $5.78 | $6.24 | $6.24 | 44,911 |
| 2023-11-10 | $6.21 | $6.33 | $6.08 | $6.21 | $6.21 | 43,766 |
| 2023-11-09 | $6.70 | $6.85 | $6.01 | $6.28 | $6.28 | 121,961 |
| 2023-11-08 | $7.07 | $7.12 | $6.56 | $6.80 | $6.80 | 115,728 |
| 2023-11-07 | $7.00 | $7.28 | $6.93 | $7.17 | $7.17 | 104,270 |
| 2023-11-06 | $7.23 | $7.33 | $6.83 | $7.05 | $7.05 | 506,481 |
| 2023-11-03 | $7.06 | $7.50 | $6.63 | $7.35 | $7.35 | 500,226 |
| 2023-11-02 | $6.81 | $7.37 | $6.60 | $6.85 | $6.85 | 119,386 |
| 2023-11-01 | $6.45 | $7.18 | $6.41 | $6.85 | $6.85 | 301,422 |
| 2023-10-31 | $6.50 | $6.80 | $6.15 | $6.57 | $6.57 | 81,888 |
| 2023-10-30 | $6.18 | $6.91 | $6.18 | $6.60 | $6.60 | 380,555 |
| 2023-10-27 | $6.77 | $7.08 | $5.99 | $6.15 | $6.15 | 111,947 |
| 2023-10-26 | $7.06 | $7.45 | $6.33 | $6.79 | $6.79 | 179,140 |
| 2023-10-25 | $6.84 | $6.85 | $6.06 | $6.24 | $6.24 | 556,879 |
| 2023-10-24 | $6.47 | $6.93 | $6.19 | $6.64 | $6.64 | 33,238 |
| 2023-10-23 | $6.71 | $7.08 | $6.26 | $6.49 | $6.49 | 75,378 |
| 2023-10-20 | $6.58 | $7.04 | $6.00 | $6.83 | $6.83 | 27,040 |
| 2023-10-19 | $6.96 | $7.02 | $6.51 | $6.77 | $6.77 | 47,701 |
| 2023-10-18 | $6.48 | $7.25 | $6.21 | $7.01 | $7.01 | 179,869 |
| 2023-10-17 | $6.23 | $6.97 | $6.12 | $6.78 | $6.78 | 267,033 |
| 2023-10-16 | $5.66 | $6.40 | $5.66 | $6.34 | $6.34 | 33,253 |
| 2023-10-13 | $6.25 | $6.43 | $5.94 | $6.01 | $6.01 | 22,645 |
| 2023-10-12 | $6.09 | $6.31 | $5.83 | $6.14 | $6.14 | 32,176 |
| 2023-10-11 | $6.24 | $6.31 | $5.96 | $6.07 | $6.07 | 18,233 |
| 2023-10-10 | $6.15 | $6.50 | $5.94 | $6.25 | $6.25 | 27,926 |
| 2023-10-09 | $5.98 | $6.33 | $5.74 | $6.28 | $6.28 | 28,639 |
| 2023-10-06 | $5.65 | $6.14 | $5.33 | $6.01 | $6.01 | 184,941 |
| 2023-10-05 | $5.98 | $6.10 | $5.49 | $5.84 | $5.84 | 238,910 |
| 2023-10-04 | $5.54 | $6.15 | $5.40 | $5.88 | $5.88 | 73,640 |
| 2023-10-03 | $5.69 | $5.80 | $5.15 | $5.52 | $5.52 | 125,948 |
| 2023-10-02 | $6.40 | $6.40 | $5.18 | $5.62 | $5.62 | 217,909 |
| 2023-09-29 | $6.38 | $6.60 | $6.07 | $6.47 | $6.47 | 44,782 |
| 2023-09-28 | $6.24 | $6.40 | $6.02 | $6.22 | $6.22 | 27,782 |
| 2023-09-27 | $6.06 | $6.52 | $5.94 | $6.36 | $6.36 | 35,796 |
| 2023-09-26 | $6.12 | $6.37 | $5.95 | $6.06 | $6.06 | 41,141 |
| 2023-09-25 | $5.94 | $6.33 | $5.89 | $6.14 | $6.14 | 34,963 |
| 2023-09-22 | $6.01 | $6.23 | $5.56 | $6.08 | $6.08 | 138,509 |
| 2023-09-21 | $6.03 | $6.31 | $5.87 | $6.10 | $6.10 | 90,430 |
| 2023-09-20 | $6.50 | $6.79 | $6.00 | $6.19 | $6.19 | 259,126 |
| 2023-09-19 | $6.41 | $6.74 | $6.23 | $6.59 | $6.59 | 66,067 |
| 2023-09-18 | $7.03 | $7.03 | $6.43 | $6.49 | $6.49 | 50,604 |
| 2023-09-15 | $6.95 | $7.03 | $6.53 | $6.96 | $6.96 | 92,299 |
| 2023-09-14 | $6.70 | $7.06 | $6.48 | $7.06 | $7.06 | 52,731 |
| 2023-09-13 | $6.77 | $6.78 | $6.58 | $6.74 | $6.74 | 41,201 |
| 2023-09-12 | $6.68 | $6.72 | $6.39 | $6.72 | $6.72 | 27,448 |
| 2023-09-11 | $6.43 | $6.69 | $6.10 | $6.56 | $6.56 | 44,411 |
| 2023-09-08 | $6.89 | $7.04 | $6.36 | $6.46 | $6.46 | 70,670 |
| 2023-09-07 | $6.75 | $7.00 | $6.56 | $6.96 | $6.96 | 29,928 |
| 2023-09-06 | $7.26 | $7.26 | $6.48 | $6.90 | $6.90 | 90,527 |
| 2023-09-05 | $7.68 | $7.68 | $7.15 | $7.27 | $7.27 | 68,822 |
| 2023-09-01 | $7.68 | $7.80 | $7.13 | $7.68 | $7.68 | 166,429 |
| 2023-08-31 | $7.13 | $7.68 | $6.80 | $7.54 | $7.54 | 61,202 |
| 2023-08-30 | $6.74 | $7.28 | $6.70 | $7.09 | $7.09 | 31,279 |
| 2023-08-29 | $6.52 | $7.17 | $6.14 | $6.74 | $6.74 | 102,228 |
| 2023-08-28 | $6.80 | $7.01 | $6.52 | $6.56 | $6.56 | 28,941 |
| 2023-08-25 | $6.60 | $7.01 | $6.59 | $6.80 | $6.80 | 19,325 |
| 2023-08-24 | $6.79 | $6.92 | $6.42 | $6.59 | $6.59 | 27,387 |
| 2023-08-23 | $6.32 | $7.01 | $6.24 | $6.70 | $6.70 | 43,556 |
| 2023-08-22 | $6.81 | $7.11 | $6.40 | $6.40 | $6.40 | 83,863 |
| 2023-08-21 | $6.27 | $7.00 | $6.11 | $6.81 | $6.81 | 58,313 |
| 2023-08-18 | $6.17 | $6.77 | $6.08 | $6.39 | $6.39 | 27,309 |
| 2023-08-17 | $6.57 | $6.74 | $6.08 | $6.25 | $6.25 | 97,267 |
| 2023-08-16 | $6.82 | $6.99 | $6.56 | $6.56 | $6.56 | 37,339 |
| 2023-08-15 | $6.75 | $6.95 | $6.60 | $6.91 | $6.91 | 34,133 |
| 2023-08-14 | $6.87 | $6.87 | $6.40 | $6.62 | $6.62 | 75,562 |
| 2023-08-11 | $6.50 | $7.01 | $6.44 | $6.67 | $6.67 | 100,569 |
| 2023-08-10 | $6.46 | $7.41 | $6.31 | $6.54 | $6.54 | 188,485 |
| 2023-08-09 | $6.35 | $7.41 | $6.35 | $6.50 | $6.50 | 170,129 |
| 2023-08-08 | $6.32 | $6.87 | $6.15 | $6.35 | $6.35 | 201,926 |
| 2023-08-07 | $7.68 | $7.68 | $6.27 | $6.38 | $6.38 | 194,997 |
| 2023-08-04 | $7.61 | $8.09 | $7.43 | $7.77 | $7.77 | 64,664 |
| 2023-08-03 | $6.88 | $7.83 | $6.75 | $7.59 | $7.59 | 57,059 |
| 2023-08-02 | $7.36 | $7.77 | $6.71 | $7.03 | $7.03 | 2,271,858 |
| 2023-08-01 | $7.84 | $7.84 | $7.10 | $7.41 | $7.41 | 83,319 |
| 2023-07-31 | $7.98 | $8.22 | $7.52 | $7.90 | $7.90 | 62,199 |
| 2023-07-28 | $6.70 | $7.97 | $6.54 | $7.97 | $7.97 | 241,779 |
| 2023-07-27 | $7.26 | $7.50 | $6.58 | $6.73 | $6.73 | 293,347 |
| 2023-07-26 | $7.29 | $7.75 | $7.05 | $7.35 | $7.35 | 59,725 |
| 2023-07-25 | $7.09 | $7.24 | $6.83 | $7.14 | $7.14 | 118,092 |
| 2023-07-24 | $7.41 | $7.41 | $6.57 | $6.74 | $6.74 | 150,642 |
| 2023-07-21 | $7.49 | $7.63 | $6.77 | $7.30 | $7.30 | 133,738 |
| 2023-07-20 | $7.51 | $7.84 | $7.25 | $7.29 | $7.29 | 85,292 |
| 2023-07-19 | $7.72 | $7.93 | $7.33 | $7.49 | $7.49 | 103,053 |
| 2023-07-18 | $8.00 | $8.19 | $7.30 | $7.69 | $7.69 | 132,510 |
| 2023-07-17 | $7.63 | $8.00 | $7.42 | $7.93 | $7.93 | 85,483 |
| 2023-07-14 | $8.06 | $8.06 | $7.34 | $7.57 | $7.57 | 89,210 |
| 2023-07-13 | $8.50 | $8.50 | $7.36 | $7.48 | $7.48 | 506,200 |
| 2023-07-12 | $7.80 | $8.65 | $7.74 | $8.24 | $8.24 | 472,923 |
| 2023-07-11 | $6.50 | $7.35 | $6.46 | $7.30 | $7.30 | 308,220 |
| 2023-07-10 | $6.04 | $6.47 | $5.94 | $6.46 | $6.46 | 46,890 |
| 2023-07-07 | $6.10 | $6.32 | $5.80 | $6.15 | $6.15 | 8,270 |
| 2023-07-06 | $6.00 | $6.17 | $5.90 | $6.01 | $6.01 | 20,556 |
| 2023-07-05 | $6.00 | $6.28 | $5.81 | $6.04 | $6.04 | 48,605 |
| 2023-07-03 | $6.28 | $6.33 | $5.77 | $6.05 | $6.05 | 25,748 |
| 2023-06-30 | $5.99 | $6.28 | $5.85 | $6.19 | $6.19 | 132,665 |
| 2023-06-29 | $6.07 | $6.25 | $5.24 | $5.90 | $5.90 | 118,823 |
| 2023-06-28 | $5.98 | $6.14 | $5.71 | $6.14 | $6.14 | 80,095 |
| 2023-06-27 | $6.99 | $6.99 | $5.85 | $5.98 | $5.98 | 437,606 |
| 2023-06-26 | $6.59 | $7.10 | $6.27 | $6.90 | $6.90 | 237,374 |
| 2023-06-23 | $6.22 | $7.20 | $5.95 | $6.60 | $6.60 | 428,654 |
| 2023-06-22 | $5.60 | $6.58 | $5.20 | $6.35 | $6.35 | 491,767 |
| 2023-06-21 | $5.70 | $5.70 | $5.47 | $5.69 | $5.69 | 209,243 |
| 2023-06-20 | $5.70 | $5.70 | $4.91 | $5.50 | $5.50 | 183,290 |
| 2023-06-16 | $5.51 | $5.70 | $5.45 | $5.68 | $5.68 | 117,039 |
| 2023-06-15 | $4.95 | $5.48 | $4.75 | $5.44 | $5.44 | 48,661 |
| 2023-06-14 | $4.65 | $4.92 | $4.50 | $4.91 | $4.91 | 229,621 |
| 2023-06-13 | $4.64 | $4.75 | $4.61 | $4.68 | $4.68 | 119,264 |
| 2023-06-12 | $4.83 | $4.84 | $4.50 | $4.64 | $4.64 | 62,320 |
| 2023-06-09 | $4.61 | $4.80 | $4.53 | $4.61 | $4.61 | 123,705 |
| 2023-06-08 | $4.62 | $4.71 | $4.53 | $4.61 | $4.61 | 74,958 |
| 2023-06-07 | $4.59 | $4.66 | $4.51 | $4.64 | $4.64 | 104,224 |
| 2023-06-06 | $4.55 | $4.74 | $4.49 | $4.65 | $4.65 | 184,525 |
| 2023-06-05 | $4.51 | $4.53 | $4.34 | $4.46 | $4.46 | 91,837 |
| 2023-06-02 | $4.73 | $4.76 | $4.30 | $4.50 | $4.50 | 156,718 |
| 2023-06-01 | $4.53 | $4.69 | $4.34 | $4.66 | $4.66 | 53,885 |
| 2023-05-31 | $4.48 | $4.59 | $4.37 | $4.51 | $4.51 | 28,788 |
| 2023-05-30 | $4.47 | $4.60 | $4.41 | $4.57 | $4.57 | 29,467 |
| 2023-05-26 | $4.39 | $4.45 | $4.11 | $4.32 | $4.32 | 23,840 |
| 2023-05-25 | $4.38 | $4.59 | $3.96 | $4.29 | $4.29 | 76,508 |
| 2023-05-24 | $4.44 | $4.65 | $4.25 | $4.57 | $4.57 | 175,763 |
| 2023-05-23 | $4.75 | $4.78 | $4.47 | $4.47 | $4.47 | 195,556 |
| 2023-05-22 | $4.95 | $4.96 | $4.51 | $4.72 | $4.72 | 300,342 |
| 2023-05-19 | $4.57 | $4.68 | $4.30 | $4.59 | $4.59 | 39,845 |
| 2023-05-18 | $4.75 | $4.75 | $4.40 | $4.40 | $4.40 | 136,848 |
| 2023-05-17 | $4.54 | $4.71 | $4.42 | $4.67 | $4.67 | 71,857 |
| 2023-05-16 | $4.42 | $4.75 | $4.38 | $4.47 | $4.47 | 149,035 |
| 2023-05-15 | $4.68 | $4.99 | $4.53 | $4.64 | $4.64 | 154,796 |
| 2023-05-12 | $4.56 | $4.70 | $4.39 | $4.65 | $4.65 | 99,027 |
| 2023-05-11 | $4.67 | $4.83 | $4.21 | $4.63 | $4.63 | 184,984 |
| 2023-05-10 | $4.66 | $4.84 | $4.46 | $4.62 | $4.62 | 467,567 |
| 2023-05-09 | $4.42 | $4.71 | $4.31 | $4.67 | $4.67 | 39,772 |
| 2023-05-08 | $4.75 | $4.76 | $4.45 | $4.48 | $4.48 | 87,108 |
| 2023-05-05 | $4.47 | $4.71 | $4.47 | $4.69 | $4.69 | 40,734 |
| 2023-05-04 | $4.70 | $4.70 | $4.36 | $4.47 | $4.47 | 32,991 |
| 2023-05-03 | $4.38 | $4.74 | $4.34 | $4.34 | $4.34 | 105,707 |
| 2023-05-02 | $4.68 | $4.72 | $4.24 | $4.56 | $4.56 | 107,340 |
| 2023-05-01 | $4.70 | $4.81 | $4.28 | $4.68 | $4.68 | 113,665 |
| 2023-04-28 | $4.02 | $5.00 | $4.02 | $4.72 | $4.72 | 111,965 |
| 2023-04-27 | $4.77 | $4.77 | $4.44 | $4.46 | $4.46 | 106,951 |
| 2023-04-26 | $5.03 | $5.04 | $4.69 | $4.73 | $4.73 | 75,155 |
| 2023-04-25 | $4.68 | $5.07 | $4.60 | $4.97 | $4.97 | 39,836 |
| 2023-04-24 | $5.00 | $5.00 | $4.60 | $4.78 | $4.78 | 17,933 |
| 2023-04-21 | $4.90 | $5.08 | $4.63 | $4.97 | $4.97 | 57,167 |
| 2023-04-20 | $4.85 | $5.36 | $4.69 | $4.96 | $4.96 | 141,725 |
| 2023-04-19 | $4.60 | $4.94 | $4.26 | $4.82 | $4.82 | 960,352 |
| 2023-04-18 | $4.22 | $4.66 | $4.08 | $4.54 | $4.54 | 196,812 |
| 2023-04-17 | $3.97 | $4.25 | $3.84 | $4.19 | $4.19 | 130,636 |
| 2023-04-14 | $3.86 | $4.05 | $3.80 | $4.02 | $4.02 | 437,550 |
| 2023-04-13 | $3.66 | $3.85 | $3.65 | $3.81 | $3.81 | 89,759 |
| 2023-04-12 | $3.78 | $3.90 | $3.67 | $3.68 | $3.68 | 178,932 |
| 2023-04-11 | $3.77 | $3.82 | $3.62 | $3.80 | $3.80 | 90,789 |
| 2023-04-10 | $3.82 | $3.83 | $3.52 | $3.80 | $3.80 | 102,361 |
| 2023-04-06 | $3.80 | $3.84 | $3.68 | $3.82 | $3.82 | 73,756 |
| 2023-04-05 | $3.71 | $3.85 | $3.57 | $3.80 | $3.80 | 89,967 |
| 2023-04-04 | $3.80 | $3.84 | $3.64 | $3.78 | $3.78 | 92,009 |
| 2023-04-03 | $3.79 | $3.85 | $3.60 | $3.77 | $3.77 | 1,030,942 |
| 2023-03-31 | $3.99 | $3.99 | $3.68 | $3.85 | $3.85 | 155,144 |
| 2023-03-30 | $4.15 | $4.15 | $3.63 | $3.90 | $3.90 | 334,042 |
| 2023-03-29 | $3.95 | $3.95 | $3.78 | $3.90 | $3.90 | 72,670 |
| 2023-03-28 | $3.77 | $3.90 | $3.68 | $3.88 | $3.88 | 23,759 |
| 2023-03-27 | $3.92 | $3.93 | $3.80 | $3.83 | $3.83 | 32,723 |
| 2023-03-24 | $3.64 | $3.79 | $3.40 | $3.75 | $3.75 | 71,357 |
| 2023-03-23 | $3.65 | $3.81 | $3.38 | $3.57 | $3.57 | 43,236 |
| 2023-03-22 | $3.91 | $3.99 | $3.64 | $3.65 | $3.65 | 17,346 |
| 2023-03-21 | $3.90 | $4.02 | $3.82 | $3.95 | $3.95 | 82,581 |
| 2023-03-20 | $3.83 | $3.93 | $3.73 | $3.90 | $3.90 | 72,332 |
| 2023-03-17 | $4.04 | $4.04 | $3.64 | $3.90 | $3.90 | 148,080 |
| 2023-03-16 | $3.69 | $4.01 | $3.56 | $4.00 | $4.00 | 607,464 |
| 2023-03-15 | $3.95 | $4.00 | $3.78 | $3.87 | $3.87 | 265,955 |
| 2023-03-14 | $3.83 | $3.96 | $3.83 | $3.95 | $3.95 | 40,167 |
| 2023-03-13 | $3.57 | $3.82 | $3.50 | $3.79 | $3.79 | 40,385 |
| 2023-03-10 | $3.67 | $3.75 | $3.56 | $3.63 | $3.63 | 62,665 |
| 2023-03-09 | $3.94 | $3.98 | $3.84 | $3.86 | $3.86 | 63,463 |
| 2023-03-08 | $3.89 | $3.90 | $3.60 | $3.90 | $3.90 | 68,425 |
| 2023-03-07 | $3.72 | $3.89 | $3.62 | $3.86 | $3.86 | 69,658 |
| 2023-03-06 | $3.67 | $3.81 | $3.37 | $3.71 | $3.71 | 11,762 |
| 2023-03-03 | $3.61 | $3.85 | $3.48 | $3.78 | $3.78 | 91,754 |
| 2023-03-02 | $3.43 | $3.68 | $3.34 | $3.61 | $3.61 | 59,960 |
| 2023-03-01 | $3.47 | $3.55 | $3.03 | $3.50 | $3.50 | 213,579 |
| 2023-02-28 | $3.44 | $3.52 | $3.32 | $3.52 | $3.52 | 384,276 |
| 2023-02-27 | $3.40 | $3.53 | $3.24 | $3.52 | $3.52 | 614,340 |
| 2023-02-24 | $3.28 | $3.40 | $3.09 | $3.33 | $3.33 | 422,613 |
| 2023-02-23 | $3.34 | $3.38 | $3.17 | $3.37 | $3.37 | 810,437 |
| 2023-02-22 | $3.05 | $3.28 | $3.05 | $3.28 | $3.28 | 303,696 |
| 2023-02-21 | $3.10 | $3.12 | $3.00 | $3.05 | $3.05 | 175,483 |
| 2023-02-17 | $3.05 | $3.17 | $3.00 | $3.10 | $3.10 | 145,052 |
| 2023-02-16 | $3.25 | $3.25 | $3.00 | $3.03 | $3.03 | 59,091 |
| 2023-02-15 | $3.25 | $3.39 | $3.13 | $3.16 | $3.16 | 74,086 |
| 2023-02-14 | $3.40 | $3.51 | $3.15 | $3.28 | $3.28 | 56,236 |
| 2023-02-13 | $3.60 | $3.69 | $3.42 | $3.42 | $3.42 | 80,700 |
| 2023-02-10 | $3.53 | $3.76 | $3.42 | $3.64 | $3.64 | 101,650 |
| 2023-02-09 | $3.60 | $3.70 | $3.57 | $3.64 | $3.64 | 26,218 |
| 2023-02-08 | $3.61 | $3.79 | $3.55 | $3.62 | $3.62 | 65,109 |
| 2023-02-07 | $3.63 | $3.75 | $3.60 | $3.72 | $3.72 | 32,032 |
| 2023-02-06 | $3.62 | $3.75 | $3.52 | $3.75 | $3.75 | 60,805 |
| 2023-02-03 | $3.86 | $3.86 | $3.50 | $3.62 | $3.62 | 66,904 |
| 2023-02-02 | $3.85 | $3.94 | $3.47 | $3.87 | $3.87 | 47,825 |
| 2023-02-01 | $4.00 | $4.00 | $3.55 | $3.85 | $3.85 | 102,474 |
| 2023-01-31 | $3.82 | $4.02 | $3.75 | $4.00 | $4.00 | 132,308 |
| 2023-01-30 | $3.77 | $3.89 | $3.74 | $3.81 | $3.81 | 99,961 |
| 2023-01-27 | $3.98 | $3.99 | $3.78 | $3.78 | $3.78 | 1,216,732 |
| 2023-01-26 | $3.93 | $4.05 | $3.72 | $4.00 | $4.00 | 484,945 |
| 2023-01-25 | $3.71 | $3.93 | $3.71 | $3.84 | $3.84 | 24,273 |
| 2023-01-24 | $3.83 | $3.97 | $3.76 | $3.87 | $3.87 | 248,459 |
| 2023-01-23 | $3.87 | $3.99 | $3.74 | $3.87 | $3.87 | 30,554 |
| 2023-01-20 | $3.96 | $3.98 | $3.56 | $3.92 | $3.92 | 66,616 |
| 2023-01-19 | $3.80 | $4.00 | $3.75 | $3.96 | $3.96 | 36,556 |
| 2023-01-18 | $3.92 | $4.00 | $3.60 | $3.80 | $3.80 | 105,384 |
| 2023-01-17 | $3.71 | $3.99 | $3.61 | $3.96 | $3.96 | 389,901 |
| 2023-01-13 | $3.99 | $3.99 | $3.55 | $3.70 | $3.70 | 319,190 |
| 2023-01-12 | $3.73 | $3.79 | $3.53 | $3.75 | $3.75 | 135,732 |
| 2023-01-11 | $3.45 | $3.75 | $3.38 | $3.73 | $3.73 | 219,403 |
| 2023-01-10 | $3.15 | $3.52 | $3.13 | $3.41 | $3.41 | 68,053 |
| 2023-01-09 | $3.42 | $3.42 | $3.17 | $3.19 | $3.19 | 33,260 |
| 2023-01-06 | $3.20 | $3.35 | $3.20 | $3.34 | $3.34 | 32,000 |
| 2023-01-05 | $3.22 | $3.25 | $3.02 | $3.20 | $3.20 | 27,541 |
| 2023-01-04 | $3.29 | $3.33 | $3.05 | $3.28 | $3.28 | 94,454 |
| 2023-01-03 | $3.22 | $3.42 | $3.13 | $3.13 | $3.13 | 123,733 |
| 2022-12-30 | $3.20 | $3.50 | $3.00 | $3.10 | $3.10 | 511,965 |
| 2022-12-29 | $3.31 | $3.35 | $3.19 | $3.23 | $3.23 | 68,901 |
| 2022-12-28 | $3.25 | $3.32 | $3.08 | $3.15 | $3.15 | 72,326 |
| 2022-12-27 | $3.32 | $3.41 | $3.26 | $3.28 | $3.28 | 115,016 |
| 2022-12-23 | $3.25 | $3.37 | $3.25 | $3.28 | $3.28 | 14,839 |
| 2022-12-22 | $3.10 | $3.33 | $3.10 | $3.25 | $3.25 | 7,487 |
| 2022-12-21 | $3.05 | $3.36 | $3.05 | $3.25 | $3.25 | 39,934 |
| 2022-12-20 | $3.39 | $3.48 | $3.00 | $3.05 | $3.05 | 125,222 |
| 2022-12-19 | $3.20 | $3.32 | $3.08 | $3.27 | $3.27 | 45,877 |
| 2022-12-16 | $3.46 | $3.54 | $3.09 | $3.26 | $3.26 | 130,822 |
| 2022-12-15 | $3.59 | $3.91 | $3.30 | $3.52 | $3.52 | 49,687 |
| 2022-12-14 | $3.72 | $3.83 | $3.55 | $3.55 | $3.55 | 42,506 |
| 2022-12-13 | $3.90 | $3.94 | $3.64 | $3.75 | $3.75 | 46,416 |
| 2022-12-12 | $3.97 | $4.02 | $3.57 | $3.83 | $3.83 | 76,226 |
| 2022-12-09 | $3.57 | $4.05 | $3.57 | $3.88 | $3.88 | 30,640 |
| 2022-12-08 | $3.62 | $3.80 | $3.62 | $3.65 | $3.65 | 82,029 |
| 2022-12-07 | $3.72 | $3.76 | $3.55 | $3.58 | $3.58 | 27,062 |
| 2022-12-06 | $3.95 | $4.15 | $3.63 | $3.76 | $3.76 | 70,809 |
| 2022-12-05 | $3.83 | $4.01 | $3.78 | $3.93 | $3.93 | 49,935 |
| 2022-12-02 | $3.95 | $3.95 | $3.78 | $3.86 | $3.86 | 14,504 |
| 2022-12-01 | $3.89 | $4.08 | $3.83 | $4.01 | $4.01 | 67,929 |
| 2022-11-30 | $3.93 | $4.01 | $3.90 | $4.00 | $4.00 | 50,599 |
| 2022-11-29 | $3.98 | $4.03 | $3.72 | $3.89 | $3.89 | 63,313 |
| 2022-11-28 | $4.12 | $4.17 | $3.90 | $3.98 | $3.98 | 71,323 |
| 2022-11-25 | $3.93 | $4.09 | $3.92 | $4.05 | $4.05 | 83,661 |
| 2022-11-23 | $3.90 | $4.09 | $3.90 | $3.99 | $3.99 | 70,596 |
| 2022-11-22 | $3.57 | $3.98 | $3.55 | $3.93 | $3.93 | 41,597 |
| 2022-11-21 | $3.51 | $3.86 | $3.45 | $3.57 | $3.57 | 121,735 |
| 2022-11-18 | $3.56 | $3.69 | $3.45 | $3.51 | $3.51 | 79,114 |
| 2022-11-17 | $3.51 | $3.54 | $3.45 | $3.54 | $3.54 | 26,261 |
| 2022-11-16 | $3.55 | $3.60 | $3.43 | $3.44 | $3.44 | 49,896 |
| 2022-11-15 | $3.51 | $3.60 | $3.50 | $3.53 | $3.53 | 18,095 |
| 2022-11-14 | $3.49 | $3.67 | $3.40 | $3.52 | $3.52 | 484,042 |
| 2022-11-11 | $3.51 | $3.69 | $3.44 | $3.55 | $3.55 | 17,237 |
| 2022-11-10 | $3.51 | $3.61 | $3.40 | $3.46 | $3.46 | 167,329 |
| 2022-11-09 | $3.40 | $3.53 | $3.36 | $3.37 | $3.37 | 31,389 |
| 2022-11-08 | $3.61 | $3.69 | $3.33 | $3.38 | $3.38 | 27,027 |
| 2022-11-07 | $3.76 | $3.76 | $3.53 | $3.58 | $3.58 | 29,383 |
| 2022-11-04 | $4.00 | $4.00 | $3.55 | $3.69 | $3.69 | 30,275 |
| 2022-11-03 | $4.07 | $4.07 | $3.83 | $3.96 | $3.96 | 23,515 |
| 2022-11-02 | $4.16 | $4.18 | $3.97 | $4.11 | $4.11 | 56,830 |
| 2022-11-01 | $4.00 | $4.51 | $3.92 | $4.16 | $4.16 | 123,218 |
| 2022-10-31 | $3.98 | $4.10 | $3.94 | $3.97 | $3.97 | 36,496 |
| 2022-10-28 | $3.90 | $4.24 | $3.85 | $4.00 | $4.00 | 33,082 |
| 2022-10-27 | $3.99 | $4.05 | $3.84 | $3.88 | $3.88 | 35,695 |
| 2022-10-26 | $3.99 | $4.13 | $3.95 | $3.99 | $3.99 | 213,177 |
| 2022-10-25 | $3.60 | $4.03 | $3.60 | $4.00 | $4.00 | 703,929 |
| 2022-10-24 | $3.64 | $3.79 | $3.49 | $3.56 | $3.56 | 28,829 |
| 2022-10-21 | $3.93 | $3.93 | $3.52 | $3.69 | $3.69 | 1,041,019 |
| 2022-10-20 | $3.52 | $4.03 | $3.52 | $3.92 | $3.92 | 133,658 |
| 2022-10-19 | $3.77 | $3.84 | $3.52 | $3.57 | $3.57 | 78,351 |
| 2022-10-18 | $3.80 | $3.91 | $3.70 | $3.75 | $3.75 | 22,239 |
| 2022-10-17 | $4.02 | $4.03 | $3.77 | $3.82 | $3.82 | 32,747 |
| 2022-10-14 | $4.22 | $4.25 | $3.86 | $4.01 | $4.01 | 111,482 |
| 2022-10-13 | $3.95 | $4.23 | $3.77 | $4.19 | $4.19 | 135,074 |
| 2022-10-12 | $4.04 | $4.04 | $3.81 | $4.03 | $4.03 | 22,486 |
| 2022-10-11 | $3.85 | $4.12 | $3.80 | $4.01 | $4.01 | 417,025 |
| 2022-10-10 | $3.70 | $4.02 | $3.68 | $3.88 | $3.88 | 97,408 |
| 2022-10-07 | $3.68 | $3.85 | $3.68 | $3.80 | $3.80 | 18,703 |
| 2022-10-06 | $3.81 | $3.93 | $3.72 | $3.90 | $3.90 | 34,210 |
| 2022-10-05 | $3.93 | $3.93 | $3.75 | $3.86 | $3.86 | 36,925 |
| 2022-10-04 | $4.20 | $4.21 | $3.84 | $3.98 | $3.98 | 64,736 |
| 2022-10-03 | $3.96 | $4.36 | $3.73 | $4.06 | $4.06 | 312,275 |
| 2022-09-30 | $4.15 | $4.26 | $3.89 | $4.02 | $4.02 | 319,683 |
| 2022-09-29 | $4.65 | $4.65 | $4.20 | $4.25 | $4.25 | 66,981 |
| 2022-09-28 | $4.50 | $4.70 | $4.30 | $4.67 | $4.67 | 151,671 |
| 2022-09-27 | $4.45 | $4.60 | $4.25 | $4.48 | $4.48 | 398,353 |
| 2022-09-26 | $4.33 | $4.49 | $4.24 | $4.48 | $4.48 | 152,972 |
| 2022-09-23 | $4.28 | $4.43 | $4.00 | $4.34 | $4.34 | 97,913 |
| 2022-09-22 | $4.52 | $4.52 | $4.27 | $4.34 | $4.34 | 42,494 |
| 2022-09-21 | $4.52 | $4.70 | $4.40 | $4.52 | $4.52 | 146,957 |
| 2022-09-20 | $4.61 | $4.61 | $4.31 | $4.58 | $4.58 | 127,807 |
| 2022-09-19 | $4.25 | $4.67 | $4.20 | $4.65 | $4.65 | 174,014 |
| 2022-09-16 | $4.75 | $4.75 | $4.25 | $4.31 | $4.31 | 103,503 |
| 2022-09-15 | $4.59 | $4.99 | $4.25 | $4.75 | $4.75 | 416,482 |
| 2022-09-14 | $4.30 | $4.71 | $4.09 | $4.64 | $4.64 | 281,024 |
| 2022-09-13 | $4.01 | $4.44 | $3.95 | $4.26 | $4.26 | 706,218 |
| 2022-09-12 | $4.05 | $4.13 | $3.97 | $4.08 | $4.08 | 38,513 |
| 2022-09-09 | $4.08 | $4.15 | $3.94 | $4.04 | $4.04 | 113,018 |
| 2022-09-08 | $4.13 | $4.80 | $4.02 | $4.09 | $4.09 | 52,985 |
| 2022-09-07 | $4.67 | $4.85 | $4.19 | $4.19 | $4.19 | 249,546 |
| 2022-09-06 | $4.66 | $4.93 | $4.66 | $4.74 | $4.74 | 200,515 |
| 2022-09-02 | $4.50 | $4.86 | $4.50 | $4.71 | $4.71 | 70,237 |
| 2022-09-01 | $4.35 | $4.65 | $4.31 | $4.54 | $4.54 | 120,752 |
| 2022-08-31 | $4.09 | $4.43 | $4.03 | $4.35 | $4.35 | 226,600 |
| 2022-08-30 | $4.02 | $4.35 | $3.94 | $4.13 | $4.13 | 643,343 |
| 2022-08-29 | $3.93 | $4.06 | $3.82 | $4.02 | $4.02 | 270,169 |
| 2022-08-26 | $4.00 | $4.10 | $3.90 | $3.95 | $3.95 | 676,662 |
| 2022-08-25 | $3.92 | $4.06 | $3.83 | $3.98 | $3.98 | 76,008 |
| 2022-08-24 | $3.86 | $3.96 | $3.80 | $3.93 | $3.93 | 139,979 |
| 2022-08-23 | $3.77 | $3.99 | $3.63 | $3.86 | $3.86 | 133,212 |
| 2022-08-22 | $3.88 | $3.96 | $3.62 | $3.80 | $3.80 | 301,257 |
| 2022-08-19 | $4.14 | $4.26 | $3.79 | $3.84 | $3.84 | 54,052 |
| 2022-08-18 | $4.30 | $4.53 | $4.29 | $4.32 | $4.32 | 144,990 |
| 2022-08-17 | $4.28 | $4.50 | $4.22 | $4.24 | $4.24 | 134,172 |
| 2022-08-16 | $3.96 | $4.52 | $3.96 | $4.28 | $4.28 | 156,908 |
| 2022-08-15 | $4.18 | $4.37 | $3.89 | $3.89 | $3.89 | 108,880 |
| 2022-08-12 | $4.17 | $4.42 | $4.01 | $4.26 | $4.26 | 29,827 |
| 2022-08-11 | $4.71 | $5.08 | $4.22 | $4.28 | $4.28 | 40,261 |
| 2022-08-10 | $4.81 | $4.84 | $4.29 | $4.75 | $4.75 | 96,316 |
| 2022-08-09 | $5.15 | $5.69 | $5.01 | $5.01 | $5.01 | 48,745 |
| 2022-08-08 | $5.50 | $5.68 | $4.94 | $5.18 | $5.18 | 105,047 |
| 2022-08-05 | $5.08 | $5.62 | $4.88 | $5.41 | $5.41 | 31,993 |
| 2022-08-04 | $4.81 | $5.20 | $4.75 | $5.12 | $5.12 | 31,829 |
| 2022-08-03 | $4.53 | $4.77 | $4.39 | $4.74 | $4.74 | 30,321 |
| 2022-08-02 | $4.45 | $4.79 | $4.32 | $4.52 | $4.52 | 255,139 |
| 2022-08-01 | $4.33 | $4.60 | $4.18 | $4.47 | $4.47 | 46,615 |
| 2022-07-29 | $4.29 | $4.58 | $4.06 | $4.32 | $4.32 | 422,491 |
| 2022-07-28 | $4.47 | $4.80 | $4.28 | $4.33 | $4.33 | 147,958 |
| 2022-07-27 | $4.54 | $4.63 | $4.08 | $4.55 | $4.55 | 61,848 |
| 2022-07-26 | $4.52 | $4.66 | $4.34 | $4.41 | $4.41 | 23,597 |
| 2022-07-25 | $4.46 | $4.77 | $4.39 | $4.53 | $4.53 | 43,905 |
| 2022-07-22 | $5.27 | $5.27 | $4.42 | $4.51 | $4.51 | 34,724 |
| 2022-07-21 | $5.30 | $5.54 | $5.17 | $5.21 | $5.21 | 46,910 |
| 2022-07-20 | $4.92 | $5.36 | $4.90 | $5.36 | $5.36 | 1,177,082 |
| 2022-07-19 | $5.29 | $5.34 | $4.81 | $5.00 | $5.00 | 53,519 |
| 2022-07-18 | $5.40 | $5.40 | $4.75 | $5.06 | $5.06 | 90,855 |
| 2022-07-15 | $5.02 | $5.31 | $4.93 | $5.21 | $5.21 | 13,177 |
| 2022-07-14 | $5.25 | $5.25 | $4.98 | $4.98 | $4.98 | 13,259 |
| 2022-07-13 | $4.82 | $5.75 | $4.82 | $5.25 | $5.25 | 55,022 |
| 2022-07-12 | $5.35 | $5.97 | $4.91 | $5.05 | $5.05 | 31,603 |
| 2022-07-11 | $5.94 | $6.04 | $5.23 | $5.27 | $5.27 | 180,533 |
| 2022-07-08 | $5.70 | $6.09 | $5.49 | $5.91 | $5.91 | 61,946 |
| 2022-07-07 | $4.95 | $5.93 | $4.87 | $5.74 | $5.74 | 185,624 |
| 2022-07-06 | $5.05 | $5.05 | $4.73 | $4.86 | $4.86 | 34,111 |
| 2022-07-05 | $4.88 | $5.25 | $4.83 | $4.98 | $4.98 | 72,302 |
| 2022-07-01 | $4.92 | $5.46 | $4.92 | $5.17 | $5.17 | 90,914 |
| 2022-06-30 | $5.01 | $5.02 | $4.77 | $4.87 | $4.87 | 117,000 |
| 2022-06-29 | $4.64 | $5.21 | $4.56 | $4.99 | $4.99 | 119,163 |
| 2022-06-28 | $4.66 | $4.84 | $4.56 | $4.61 | $4.61 | 64,011 |
| 2022-06-27 | $4.56 | $4.59 | $4.37 | $4.52 | $4.52 | 81,011 |
| 2022-06-24 | $4.92 | $4.96 | $4.57 | $4.60 | $4.60 | 85,086 |
| 2022-06-23 | $5.05 | $5.22 | $4.73 | $4.89 | $4.89 | 78,863 |
| 2022-06-22 | $4.91 | $5.20 | $4.87 | $5.05 | $5.05 | 57,486 |
| 2022-06-21 | $4.93 | $5.27 | $4.76 | $4.87 | $4.87 | 133,007 |
| 2022-06-17 | $4.25 | $5.14 | $4.17 | $4.93 | $4.93 | 346,068 |
| 2022-06-16 | $4.22 | $4.30 | $3.94 | $4.14 | $4.14 | 86,755 |
| 2022-06-15 | $3.96 | $4.28 | $3.92 | $4.26 | $4.26 | 147,858 |
| 2022-06-14 | $3.89 | $4.08 | $3.89 | $3.96 | $3.96 | 126,857 |
| 2022-06-13 | $3.66 | $3.86 | $3.59 | $3.81 | $3.81 | 141,034 |
| 2022-06-10 | $3.64 | $3.87 | $3.61 | $3.78 | $3.78 | 201,114 |
| 2022-06-09 | $3.69 | $3.87 | $3.57 | $3.69 | $3.69 | 233,027 |
| 2022-06-08 | $3.41 | $3.90 | $3.26 | $3.69 | $3.69 | 444,994 |
| 2022-06-07 | $3.12 | $3.43 | $3.11 | $3.41 | $3.41 | 322,975 |
| 2022-06-06 | $3.34 | $3.36 | $3.17 | $3.18 | $3.18 | 5,782,604 |
| 2022-06-03 | $3.14 | $3.41 | $2.89 | $3.23 | $3.23 | 771,515 |
| 2022-06-02 | $4.44 | $4.49 | $3.22 | $3.25 | $3.25 | 1,523,158 |
| 2022-06-01 | $4.50 | $4.75 | $4.43 | $4.50 | $4.50 | 384,428 |
| 2022-05-31 | $4.22 | $4.58 | $4.22 | $4.50 | $4.50 | 276,575 |
| 2022-05-27 | $4.25 | $4.37 | $4.12 | $4.18 | $4.18 | 653,710 |
| 2022-05-26 | $4.10 | $4.40 | $4.07 | $4.27 | $4.27 | 115,515 |
| 2022-05-25 | $4.29 | $4.82 | $4.05 | $4.12 | $4.12 | 276,812 |
| 2022-05-24 | $4.39 | $4.48 | $4.19 | $4.34 | $4.34 | 56,396 |
| 2022-05-23 | $4.80 | $4.80 | $4.40 | $4.49 | $4.49 | 200,543 |
| 2022-05-20 | $4.92 | $4.92 | $4.54 | $4.55 | $4.55 | 130,001 |
| 2022-05-19 | $5.00 | $5.50 | $4.87 | $4.89 | $4.89 | 27,363 |
| 2022-05-18 | $5.40 | $5.49 | $4.95 | $5.05 | $5.05 | 345,526 |
| 2022-05-17 | $5.30 | $5.66 | $5.22 | $5.51 | $5.51 | 338,248 |
| 2022-05-16 | $5.33 | $5.57 | $5.02 | $5.16 | $5.16 | 133,879 |
| 2022-05-13 | $5.66 | $5.87 | $5.37 | $5.40 | $5.40 | 517,736 |
| 2022-05-12 | $5.88 | $6.23 | $5.48 | $5.54 | $5.54 | 421,260 |
| 2022-05-11 | $7.21 | $7.30 | $5.98 | $6.01 | $6.01 | 241,068 |
| 2022-05-10 | $7.68 | $8.22 | $7.29 | $7.31 | $7.31 | 265,880 |
| 2022-05-09 | $7.80 | $7.96 | $7.38 | $7.47 | $7.47 | 142,494 |
| 2022-05-06 | $8.24 | $8.30 | $7.84 | $7.99 | $7.99 | 105,213 |
| 2022-05-05 | $8.69 | $8.69 | $8.23 | $8.49 | $8.49 | 254,816 |
| 2022-05-04 | $8.76 | $9.19 | $8.26 | $8.75 | $8.75 | 372,001 |
| 2022-05-03 | $8.63 | $8.80 | $8.44 | $8.75 | $8.75 | 109,225 |
| 2022-05-02 | $8.76 | $8.90 | $8.35 | $8.68 | $8.68 | 106,742 |
| 2022-04-29 | $8.78 | $8.99 | $8.61 | $8.72 | $8.72 | 156,198 |
| 2022-04-28 | $8.78 | $9.41 | $8.48 | $8.85 | $8.85 | 115,875 |
| 2022-04-27 | $8.39 | $8.88 | $8.20 | $8.58 | $8.58 | 106,822 |
| 2022-04-26 | $8.99 | $8.99 | $8.43 | $8.44 | $8.44 | 73,110 |
| 2022-04-25 | $9.11 | $9.16 | $8.59 | $9.05 | $9.05 | 65,210 |
| 2022-04-22 | $9.01 | $9.19 | $8.72 | $9.00 | $9.00 | 55,892 |
| 2022-04-21 | $9.49 | $9.53 | $8.74 | $9.03 | $9.03 | 208,122 |
| 2022-04-20 | $9.27 | $9.53 | $8.89 | $9.37 | $9.37 | 82,178 |
| 2022-04-19 | $8.72 | $9.22 | $8.72 | $9.22 | $9.22 | 114,317 |
| 2022-04-18 | $8.81 | $8.81 | $8.40 | $8.70 | $8.70 | 74,678 |
| 2022-04-14 | $9.04 | $9.34 | $8.64 | $8.90 | $8.90 | 109,006 |
| 2022-04-13 | $9.31 | $9.48 | $8.82 | $8.97 | $8.97 | 231,058 |
| 2022-04-12 | $9.66 | $9.67 | $9.05 | $9.25 | $9.25 | 210,746 |
| 2022-04-11 | $9.46 | $9.82 | $9.14 | $9.53 | $9.53 | 115,852 |
| 2022-04-08 | $9.40 | $9.89 | $9.25 | $9.63 | $9.63 | 215,808 |
| 2022-04-07 | $9.73 | $9.80 | $9.14 | $9.50 | $9.50 | 89,648 |
| 2022-04-06 | $9.26 | $9.89 | $9.26 | $9.73 | $9.73 | 34,276 |
| 2022-04-05 | $9.91 | $9.91 | $9.30 | $9.57 | $9.57 | 163,090 |
| 2022-04-04 | $9.12 | $9.95 | $9.12 | $9.85 | $9.85 | 192,160 |
| 2022-04-01 | $8.98 | $9.16 | $8.64 | $9.08 | $9.08 | 673,921 |
| 2022-03-31 | $9.11 | $9.20 | $8.59 | $8.97 | $8.97 | 265,783 |
| 2022-03-30 | $9.02 | $9.09 | $8.83 | $9.03 | $9.03 | 132,740 |
| 2022-03-29 | $8.93 | $9.24 | $8.50 | $8.99 | $8.99 | 152,332 |
| 2022-03-28 | $8.94 | $9.49 | $8.41 | $8.90 | $8.90 | 179,300 |
| 2022-03-25 | $9.18 | $9.32 | $8.62 | $8.84 | $8.84 | 89,639 |
| 2022-03-24 | $9.14 | $9.24 | $8.78 | $9.11 | $9.11 | 86,614 |
| 2022-03-23 | $8.94 | $9.11 | $8.70 | $8.99 | $8.99 | 82,608 |
| 2022-03-22 | $8.56 | $8.97 | $8.52 | $8.94 | $8.94 | 98,825 |
| 2022-03-21 | $8.99 | $9.50 | $8.35 | $8.54 | $8.54 | 127,167 |
| 2022-03-18 | $8.83 | $9.15 | $8.60 | $9.00 | $9.00 | 142,452 |
| 2022-03-17 | $8.48 | $8.83 | $8.30 | $8.77 | $8.77 | 50,180 |
| 2022-03-16 | $7.97 | $8.57 | $7.61 | $8.56 | $8.56 | 89,304 |
| 2022-03-15 | $7.56 | $7.88 | $7.50 | $7.84 | $7.84 | 141,777 |
| 2022-03-14 | $7.99 | $8.09 | $7.24 | $7.56 | $7.56 | 155,431 |
| 2022-03-11 | $8.61 | $8.61 | $7.93 | $8.07 | $8.07 | 50,218 |
| 2022-03-10 | $8.13 | $8.59 | $7.74 | $8.49 | $8.49 | 66,899 |
| 2022-03-09 | $7.88 | $8.49 | $7.58 | $8.33 | $8.33 | 116,109 |
| 2022-03-08 | $7.37 | $8.16 | $7.13 | $7.61 | $7.61 | 183,806 |
| 2022-03-07 | $7.76 | $8.59 | $7.01 | $7.45 | $7.45 | 237,731 |
| 2022-03-04 | $8.19 | $8.51 | $7.61 | $7.70 | $7.70 | 184,045 |
| 2022-03-03 | $8.80 | $8.96 | $7.88 | $8.18 | $8.18 | 184,712 |
| 2022-03-02 | $8.85 | $9.26 | $8.53 | $8.80 | $8.80 | 45,728 |
| 2022-03-01 | $8.75 | $9.30 | $8.55 | $8.79 | $8.79 | 100,241 |
| 2022-02-28 | $9.27 | $9.36 | $8.83 | $8.92 | $8.92 | 221,759 |
| 2022-02-25 | $9.54 | $9.54 | $8.71 | $9.27 | $9.27 | 163,243 |
| 2022-02-24 | $8.77 | $9.61 | $8.72 | $9.51 | $9.51 | 129,574 |
| 2022-02-23 | $9.21 | $9.32 | $8.76 | $9.20 | $9.20 | 102,094 |
| 2022-02-22 | $9.04 | $9.50 | $8.61 | $9.10 | $9.10 | 275,809 |
| 2022-02-18 | $9.58 | $9.77 | $8.86 | $9.13 | $9.13 | 200,686 |
| 2022-02-17 | $9.73 | $9.73 | $9.38 | $9.58 | $9.58 | 157,327 |
| 2022-02-16 | $9.98 | $10.15 | $9.62 | $9.86 | $9.86 | 157,779 |
| 2022-02-15 | $9.62 | $10.23 | $9.41 | $10.20 | $10.20 | 110,549 |
| 2022-02-14 | $9.32 | $9.56 | $9.16 | $9.41 | $9.41 | 63,092 |
| 2022-02-11 | $10.54 | $10.58 | $9.45 | $9.51 | $9.51 | 106,194 |
| 2022-02-10 | $10.54 | $11.19 | $10.45 | $10.67 | $10.67 | 158,437 |
| 2022-02-09 | $10.39 | $10.81 | $10.01 | $10.78 | $10.78 | 143,854 |
| 2022-02-08 | $9.77 | $10.21 | $9.39 | $10.20 | $10.20 | 66,909 |
| 2022-02-07 | $10.00 | $10.16 | $9.73 | $9.77 | $9.77 | 74,094 |
| 2022-02-04 | $9.45 | $10.07 | $9.25 | $9.97 | $9.97 | 85,032 |
| 2022-02-03 | $9.53 | $9.65 | $9.23 | $9.40 | $9.40 | 71,026 |
| 2022-02-02 | $9.92 | $10.05 | $9.51 | $9.56 | $9.56 | 113,368 |
| 2022-02-01 | $9.68 | $9.68 | $9.26 | $9.53 | $9.53 | 134,975 |
| 2022-01-31 | $9.33 | $9.78 | $9.33 | $9.53 | $9.53 | 91,478 |
| 2022-01-28 | $8.85 | $9.45 | $8.50 | $9.32 | $9.32 | 148,558 |
| 2022-01-27 | $9.31 | $9.58 | $8.68 | $8.90 | $8.90 | 232,525 |
| 2022-01-26 | $9.58 | $9.90 | $9.06 | $9.36 | $9.36 | 173,694 |
| 2022-01-25 | $8.70 | $9.47 | $8.53 | $9.40 | $9.40 | 109,797 |
| 2022-01-24 | $8.79 | $9.15 | $8.50 | $8.88 | $8.88 | 434,345 |
| 2022-01-21 | $8.80 | $9.11 | $8.61 | $8.99 | $8.99 | 357,100 |
| 2022-01-20 | $9.03 | $9.50 | $8.80 | $8.87 | $8.87 | 378,182 |
| 2022-01-19 | $8.70 | $9.24 | $8.50 | $8.93 | $8.93 | 117,487 |
| 2022-01-18 | $8.78 | $8.81 | $8.47 | $8.71 | $8.71 | 133,551 |
| 2022-01-14 | $8.90 | $9.03 | $8.76 | $8.91 | $8.91 | 291,884 |
| 2022-01-13 | $9.07 | $9.27 | $8.92 | $8.93 | $8.93 | 40,261 |
| 2022-01-12 | $9.35 | $9.39 | $8.88 | $9.05 | $9.05 | 238,770 |
| 2022-01-11 | $9.05 | $9.54 | $8.65 | $9.32 | $9.32 | 75,415 |
| 2022-01-10 | $8.75 | $9.13 | $8.58 | $9.00 | $9.00 | 191,063 |
| 2022-01-07 | $8.94 | $9.17 | $8.72 | $8.86 | $8.86 | 449,715 |
| 2022-01-06 | $9.79 | $9.96 | $8.61 | $8.99 | $8.99 | 787,890 |
| 2022-01-05 | $10.75 | $10.80 | $9.74 | $9.76 | $9.76 | 139,094 |
| 2022-01-04 | $11.33 | $11.49 | $10.71 | $10.79 | $10.79 | 49,910 |
| 2022-01-03 | $11.18 | $11.81 | $10.86 | $11.59 | $11.59 | 47,415 |
| 2021-12-31 | $11.73 | $11.94 | $11.24 | $11.26 | $11.26 | 47,007 |
| 2021-12-30 | $11.48 | $12.00 | $11.48 | $11.75 | $11.75 | 84,325 |
| 2021-12-29 | $11.43 | $11.65 | $11.20 | $11.60 | $11.60 | 132,250 |
| 2021-12-28 | $12.43 | $12.53 | $11.44 | $11.55 | $11.55 | 133,306 |
| 2021-12-27 | $12.55 | $13.17 | $12.13 | $12.43 | $12.43 | 125,650 |
| 2021-12-23 | $12.45 | $12.65 | $12.22 | $12.49 | $12.49 | 71,248 |
| 2021-12-22 | $12.51 | $12.81 | $12.27 | $12.39 | $12.39 | 140,519 |
| 2021-12-21 | $11.39 | $12.54 | $11.36 | $12.47 | $12.47 | 126,848 |
| 2021-12-20 | $11.43 | $11.68 | $11.27 | $11.33 | $11.33 | 103,548 |
| 2021-12-17 | $10.98 | $12.30 | $10.40 | $11.64 | $11.64 | 565,114 |
| 2021-12-16 | $11.10 | $11.45 | $10.80 | $10.99 | $10.99 | 98,316 |
| 2021-12-15 | $11.10 | $11.12 | $10.31 | $11.02 | $11.02 | 155,787 |
| 2021-12-14 | $11.82 | $12.70 | $10.58 | $11.10 | $11.10 | 177,154 |
| 2021-12-13 | $12.54 | $12.90 | $11.80 | $12.25 | $12.25 | 147,770 |
| 2021-12-10 | $12.57 | $12.88 | $12.34 | $12.36 | $12.36 | 145,277 |
| 2021-12-09 | $12.95 | $13.23 | $12.35 | $12.51 | $12.51 | 102,959 |
| 2021-12-08 | $13.26 | $13.65 | $12.82 | $12.97 | $12.97 | 198,507 |
| 2021-12-07 | $12.57 | $13.82 | $12.29 | $13.10 | $13.10 | 236,884 |
| 2021-12-06 | $12.67 | $12.67 | $11.69 | $12.01 | $12.01 | 169,832 |
| 2021-12-03 | $13.20 | $13.83 | $12.45 | $12.72 | $12.72 | 297,172 |
| 2021-12-02 | $12.46 | $13.11 | $12.04 | $12.75 | $12.75 | 221,834 |
| 2021-12-01 | $12.14 | $13.30 | $12.12 | $12.39 | $12.39 | 366,298 |
| 2021-11-30 | $11.66 | $12.08 | $11.07 | $11.85 | $11.85 | 214,663 |
| 2021-11-29 | $12.12 | $12.25 | $10.50 | $11.56 | $11.56 | 386,143 |
| 2021-11-26 | $11.40 | $11.75 | $11.08 | $11.60 | $11.60 | 60,575 |
| 2021-11-24 | $11.36 | $12.37 | $10.71 | $11.38 | $11.38 | 500,329 |
| 2021-11-23 | $11.78 | $11.78 | $11.00 | $11.43 | $11.43 | 109,034 |
| 2021-11-22 | $13.51 | $13.87 | $11.55 | $11.62 | $11.62 | 203,257 |
| 2021-11-19 | $12.56 | $13.50 | $12.33 | $13.37 | $13.37 | 187,095 |
| 2021-11-18 | $13.19 | $13.58 | $11.64 | $11.84 | $11.84 | 253,154 |
| 2021-11-17 | $12.52 | $13.54 | $11.81 | $13.00 | $13.00 | 203,969 |
| 2021-11-16 | $12.10 | $12.59 | $11.95 | $12.54 | $12.54 | 144,267 |
| 2021-11-15 | $12.32 | $12.49 | $11.06 | $11.92 | $11.92 | 337,396 |
| 2021-11-12 | $12.27 | $12.80 | $12.04 | $12.23 | $12.23 | 83,804 |
| 2021-11-11 | $12.48 | $12.48 | $11.84 | $12.20 | $12.20 | 58,787 |
| 2021-11-10 | $12.80 | $12.99 | $12.13 | $12.26 | $12.26 | 80,154 |
| 2021-11-09 | $12.75 | $12.93 | $12.40 | $12.67 | $12.67 | 82,059 |
| 2021-11-08 | $13.05 | $13.38 | $12.60 | $12.90 | $12.90 | 106,218 |
| 2021-11-05 | $13.05 | $13.47 | $12.63 | $13.03 | $13.03 | 406,331 |
| 2021-11-04 | $13.31 | $13.42 | $12.70 | $13.12 | $13.12 | 66,910 |
| 2021-11-03 | $12.99 | $13.47 | $12.64 | $13.07 | $13.07 | 166,814 |
| 2021-11-02 | $14.01 | $14.34 | $12.86 | $13.06 | $13.06 | 228,330 |
| 2021-11-01 | $15.21 | $15.25 | $13.69 | $14.01 | $14.01 | 1,177,206 |
| 2021-10-29 | $17.20 | $17.46 | $16.61 | $17.20 | $17.20 | 197,827 |
| 2021-10-28 | $16.10 | $17.63 | $15.80 | $17.54 | $17.54 | 210,384 |
| 2021-10-27 | $16.27 | $16.49 | $15.71 | $16.23 | $16.23 | 56,805 |
| 2021-10-26 | $17.48 | $17.48 | $16.15 | $16.27 | $16.27 | 49,913 |
| 2021-10-25 | $16.80 | $17.19 | $16.10 | $16.93 | $16.93 | 52,048 |
| 2021-10-22 | $16.50 | $17.08 | $15.23 | $17.00 | $17.00 | 162,244 |
| 2021-10-21 | $16.39 | $17.73 | $16.32 | $16.59 | $16.59 | 99,997 |
| 2021-10-20 | $16.63 | $16.66 | $16.26 | $16.38 | $16.38 | 23,253 |
| 2021-10-19 | $16.33 | $16.77 | $16.03 | $16.76 | $16.76 | 34,529 |
| 2021-10-18 | $16.80 | $17.17 | $16.11 | $16.21 | $16.21 | 96,660 |
| 2021-10-15 | $16.03 | $17.14 | $15.81 | $16.80 | $16.80 | 279,785 |
| 2021-10-14 | $16.02 | $16.42 | $15.25 | $16.18 | $16.18 | 440,242 |
| 2021-10-13 | $14.22 | $16.36 | $13.61 | $16.11 | $16.11 | 493,475 |
| 2021-10-12 | $13.59 | $14.44 | $13.59 | $14.21 | $14.21 | 1,015,282 |
| 2021-10-11 | $13.80 | $14.40 | $13.34 | $13.74 | $13.74 | 228,534 |
| 2021-10-08 | $14.25 | $14.45 | $13.37 | $13.67 | $13.67 | 146,243 |
| 2021-10-07 | $15.16 | $16.00 | $14.24 | $14.30 | $14.30 | 143,202 |
| 2021-10-06 | $15.96 | $16.24 | $14.79 | $14.85 | $14.85 | 79,728 |
| 2021-10-05 | $15.93 | $16.86 | $14.15 | $15.91 | $15.91 | 612,241 |
| 2021-10-04 | $17.00 | $17.47 | $15.02 | $15.98 | $15.98 | 298,274 |
| 2021-10-01 | $16.88 | $17.72 | $15.90 | $16.52 | $16.52 | 100,457 |
| 2021-09-30 | $17.90 | $18.44 | $16.41 | $16.70 | $16.70 | 281,429 |
| 2021-09-29 | $17.84 | $18.40 | $17.40 | $17.74 | $17.74 | 26,363 |
| 2021-09-28 | $17.95 | $18.65 | $17.10 | $18.23 | $18.23 | 58,779 |
| 2021-09-27 | $18.65 | $19.50 | $17.32 | $18.03 | $18.03 | 326,413 |
| 2021-09-24 | $18.93 | $20.02 | $17.75 | $18.90 | $18.90 | 232,783 |
| 2021-09-23 | $18.40 | $20.00 | $17.44 | $18.79 | $18.79 | 188,332 |
| 2021-09-22 | $17.56 | $19.23 | $17.36 | $18.05 | $18.05 | 563,892 |
| 2021-09-21 | $18.34 | $19.20 | $17.44 | $18.25 | $18.25 | 81,641 |
| 2021-09-20 | $18.67 | $18.67 | $17.93 | $18.20 | $18.20 | 22,829 |
| 2021-09-17 | $19.15 | $21.07 | $18.77 | $18.78 | $18.78 | 33,556 |
| 2021-09-16 | $21.01 | $21.20 | $19.23 | $19.24 | $19.24 | 103,910 |
| 2021-09-15 | $22.44 | $22.44 | $20.51 | $20.81 | $20.81 | 42,079 |
| 2021-09-14 | $21.20 | $22.03 | $20.97 | $20.98 | $20.98 | 97,060 |
| 2021-09-13 | $22.33 | $22.61 | $21.03 | $21.88 | $21.88 | 157,034 |
| 2021-09-10 | $22.64 | $22.64 | $21.17 | $22.36 | $22.36 | 57,836 |
| 2021-09-09 | $24.25 | $25.98 | $21.24 | $22.26 | $22.26 | 559,109 |
| 2021-09-08 | $22.79 | $23.52 | $20.99 | $21.05 | $21.05 | 56,397 |
| 2021-09-07 | $23.25 | $23.94 | $22.49 | $22.79 | $22.79 | 65,687 |
| 2021-09-03 | $22.93 | $23.51 | $22.27 | $23.11 | $23.11 | 9,722 |
| 2021-09-02 | $22.00 | $23.41 | $20.74 | $23.06 | $23.06 | 63,531 |
| 2021-09-01 | $22.22 | $22.59 | $21.77 | $22.16 | $22.16 | 24,648 |
| 2021-08-31 | $21.56 | $22.05 | $21.02 | $22.05 | $22.05 | 24,607 |
| 2021-08-30 | $20.88 | $21.44 | $20.75 | $21.44 | $21.44 | 27,124 |
| 2021-08-27 | $20.65 | $21.24 | $20.36 | $20.88 | $20.88 | 15,080 |
| 2021-08-26 | $20.67 | $20.98 | $20.26 | $20.75 | $20.75 | 198,427 |
| 2021-08-25 | $21.00 | $21.39 | $20.61 | $20.66 | $20.66 | 50,972 |
| 2021-08-24 | $21.01 | $21.24 | $20.58 | $21.02 | $21.02 | 11,577 |
| 2021-08-23 | $21.20 | $21.51 | $20.50 | $21.14 | $21.14 | 51,703 |
| 2021-08-20 | $21.30 | $21.48 | $20.46 | $21.07 | $21.07 | 21,317 |
| 2021-08-19 | $21.05 | $21.51 | $19.93 | $21.00 | $21.00 | 31,919 |
| 2021-08-18 | $20.75 | $21.53 | $20.30 | $21.30 | $21.30 | 57,988 |
| 2021-08-17 | $20.89 | $21.06 | $19.97 | $20.73 | $20.73 | 97,797 |
| 2021-08-16 | $19.34 | $21.11 | $19.07 | $20.73 | $20.73 | 167,135 |
| 2021-08-13 | $21.12 | $21.12 | $19.39 | $20.38 | $20.38 | 65,101 |
| 2021-08-12 | $19.65 | $21.18 | $19.58 | $20.89 | $20.89 | 203,751 |
| 2021-08-11 | $20.12 | $20.50 | $19.27 | $20.06 | $20.06 | 72,185 |
| 2021-08-10 | $20.06 | $20.95 | $19.78 | $20.49 | $20.49 | 82,372 |
| 2021-08-09 | $20.35 | $21.06 | $19.67 | $20.11 | $20.11 | 43,554 |
| 2021-08-06 | $19.93 | $21.21 | $19.47 | $20.15 | $20.15 | 22,248 |
| 2021-08-05 | $20.00 | $20.22 | $19.24 | $20.05 | $20.05 | 41,360 |
| 2021-08-04 | $20.30 | $20.89 | $19.15 | $19.32 | $19.32 | 51,929 |
| 2021-08-03 | $19.82 | $20.47 | $18.13 | $20.10 | $20.10 | 925,968 |
| 2021-08-02 | $20.90 | $20.90 | $19.91 | $19.98 | $19.98 | 222,122 |
| 2021-07-30 | $20.88 | $21.15 | $20.26 | $20.64 | $20.64 | 90,594 |
| 2021-07-29 | $20.85 | $21.25 | $20.17 | $21.07 | $21.07 | 83,026 |
| 2021-07-28 | $21.24 | $21.24 | $20.52 | $20.65 | $20.65 | 42,978 |
| 2021-07-27 | $20.99 | $21.34 | $20.17 | $21.07 | $21.07 | 284,009 |
| 2021-07-26 | $21.40 | $21.92 | $20.87 | $21.04 | $21.04 | 391,033 |
| 2021-07-23 | $21.28 | $21.89 | $20.55 | $21.49 | $21.49 | 48,801 |
| 2021-07-22 | $20.97 | $21.50 | $20.51 | $21.14 | $21.14 | 56,682 |
| 2021-07-21 | $21.11 | $21.44 | $20.79 | $20.99 | $20.99 | 239,584 |
| 2021-07-20 | $21.13 | $22.77 | $20.71 | $21.32 | $21.32 | 400,971 |
| 2021-07-19 | $19.61 | $21.81 | $19.61 | $21.32 | $21.32 | 441,147 |
| 2021-07-16 | $21.32 | $21.84 | $20.50 | $21.08 | $21.08 | 194,423 |
| 2021-07-15 | $21.98 | $22.86 | $20.33 | $20.87 | $20.87 | 181,840 |
| 2021-07-14 | $22.83 | $23.25 | $21.36 | $21.54 | $21.54 | 101,492 |
| 2021-07-13 | $21.65 | $22.94 | $21.11 | $22.26 | $22.26 | 237,577 |
| 2021-07-12 | $21.92 | $22.49 | $21.21 | $21.86 | $21.86 | 132,931 |
| 2021-07-09 | $21.20 | $22.31 | $20.85 | $21.93 | $21.93 | 66,088 |
| 2021-07-08 | $20.51 | $21.36 | $20.40 | $21.19 | $21.19 | 108,014 |
| 2021-07-07 | $22.01 | $22.52 | $20.45 | $21.01 | $21.01 | 546,063 |
| 2021-07-06 | $22.31 | $22.83 | $21.68 | $21.81 | $21.81 | 106,545 |
| 2021-07-02 | $22.55 | $22.87 | $21.48 | $22.12 | $22.12 | 104,646 |
| 2021-07-01 | $22.33 | $23.14 | $21.37 | $22.55 | $22.55 | 273,784 |
| 2021-06-30 | $22.40 | $22.99 | $21.90 | $22.21 | $22.21 | 415,066 |
| 2021-06-29 | $22.96 | $23.95 | $22.26 | $22.28 | $22.28 | 106,529 |
| 2021-06-28 | $24.77 | $24.77 | $23.22 | $23.31 | $23.31 | 141,638 |
| 2021-06-25 | $24.33 | $25.05 | $23.22 | $24.50 | $24.50 | 344,301 |
| 2021-06-24 | $24.05 | $24.61 | $21.55 | $23.92 | $23.92 | 326,258 |
| 2021-06-23 | $25.20 | $25.45 | $23.27 | $23.79 | $23.79 | 354,098 |
| 2021-06-22 | $26.25 | $26.25 | $24.70 | $25.27 | $25.27 | 297,411 |
| 2021-06-21 | $24.49 | $25.15 | $24.25 | $24.76 | $24.76 | 73,551 |
| 2021-06-18 | $25.33 | $26.90 | $24.01 | $24.91 | $24.91 | 76,792 |
| 2021-06-17 | $24.63 | $25.66 | $24.00 | $25.66 | $25.66 | 261,891 |
| 2021-06-16 | $24.23 | $24.58 | $23.50 | $24.33 | $24.33 | 186,066 |
| 2021-06-15 | $24.80 | $25.89 | $23.45 | $24.03 | $24.03 | 431,609 |
| 2021-06-14 | $22.03 | $26.09 | $22.00 | $25.00 | $25.00 | 320,413 |
| 2021-06-11 | $21.00 | $22.27 | $20.40 | $21.71 | $21.71 | 305,369 |
| 2021-06-10 | $21.89 | $22.96 | $21.31 | $21.86 | $21.86 | 130,309 |
| 2021-06-09 | $22.71 | $23.25 | $21.50 | $21.83 | $21.83 | 355,322 |
| 2021-06-08 | $23.06 | $23.49 | $22.34 | $22.70 | $22.70 | 48,669 |
| 2021-06-07 | $24.68 | $25.00 | $22.19 | $23.15 | $23.15 | 214,895 |
| 2021-06-04 | $22.02 | $24.00 | $22.02 | $22.83 | $22.83 | 137,283 |
| 2021-06-03 | $24.14 | $24.75 | $20.68 | $22.06 | $22.06 | 313,642 |
| 2021-06-02 | $23.26 | $25.82 | $22.00 | $25.11 | $25.11 | 501,538 |
| 2021-06-01 | $20.75 | $24.30 | $20.48 | $23.58 | $23.58 | 826,130 |
| 2021-05-28 | $20.25 | $24.83 | $20.00 | $21.75 | $21.75 | 3,830,375 |
Centessa Pharmaceuticals plc (CNTA) News Headlines
Recent Centessa Pharmaceuticals plc (CNTA) News
Similar Companies to Centessa Pharmaceuticals plc (CNTA) 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 |