Cytek BioSciences Inc (CTKB) Exchange: NASDAQ
Data as of May 2, 2025
$3.86 ($0.16) 4.32%
Cytek BioSciences Inc - Daily Information
Click for more stock information on Cytek BioSciences Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.77 |
| Previous Close | $3.86 |
| High | $3.88 |
| Low | $3.75 |
| Adjusted Open | $3.77 |
| Previous Adjusted Close | $3.86 |
| Adjusted High | $3.88 |
| Adjusted Low | $3.75 |
About Cytek BioSciences Inc (CTKB)
Cytek BioSciences, Inc., or Cytek, develops, manufactures, and sells the most advanced multi-color flow cytometer in the market. Founded in 2015, the company has grown rapidly in the past five years, expanding its global footprint and adding to its portfolio of instruments and reagents. Cytek leverages cutting-edge technologies as part of its mission to enable its users to make better, faster, and more informative decisions in the research, clinical, and production of biological medicines. Cytek's products boast a best-in-class technical specification for a reduced cost compared to its competitors in the market. The company also provides its customers with software, validated reagents and consumables, training, and personalized customer support. Cytek values its customers' feedback, consistently engaging in dialogues and collaborations to customize their solutions to meet the unique needs of each customer. As of May 2020, the company had an estimated 900 customers spanning more than 40 countries worldwide.
Invest in Cytek BioSciences Inc (CTKB)
Historical Stock Data for Cytek BioSciences Inc (CTKB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.77 | $3.88 | $3.75 | $3.86 | $3.86 | 497,366 |
| 2025-05-01 | $3.74 | $3.87 | $3.62 | $3.70 | $3.70 | 418,899 |
| 2025-04-30 | $3.68 | $3.75 | $3.61 | $3.71 | $3.71 | 455,174 |
| 2025-04-29 | $3.84 | $3.85 | $3.70 | $3.75 | $3.75 | 444,528 |
| 2025-04-28 | $3.79 | $3.87 | $3.76 | $3.86 | $3.86 | 612,649 |
| 2025-04-25 | $3.75 | $3.86 | $3.73 | $3.77 | $3.77 | 589,744 |
| 2025-04-24 | $3.79 | $3.82 | $3.73 | $3.82 | $3.82 | 740,703 |
| 2025-04-23 | $3.90 | $4.05 | $3.76 | $3.77 | $3.77 | 600,457 |
| 2025-04-22 | $3.76 | $3.83 | $3.72 | $3.79 | $3.79 | 505,353 |
| 2025-04-21 | $3.58 | $3.72 | $3.47 | $3.70 | $3.70 | 1,000,982 |
| 2025-04-17 | $3.65 | $3.68 | $3.47 | $3.65 | $3.65 | 424,927 |
| 2025-04-16 | $3.71 | $3.73 | $3.56 | $3.67 | $3.67 | 565,974 |
| 2025-04-15 | $3.73 | $3.79 | $3.67 | $3.72 | $3.72 | 491,115 |
| 2025-04-14 | $3.78 | $3.80 | $3.68 | $3.76 | $3.76 | 567,103 |
| 2025-04-11 | $3.52 | $3.72 | $3.49 | $3.71 | $3.71 | 649,492 |
| 2025-04-10 | $3.60 | $3.67 | $3.47 | $3.52 | $3.52 | 950,822 |
| 2025-04-09 | $3.30 | $3.82 | $3.27 | $3.74 | $3.74 | 974,775 |
| 2025-04-08 | $3.79 | $3.80 | $3.29 | $3.37 | $3.37 | 789,797 |
| 2025-04-07 | $3.60 | $3.94 | $3.51 | $3.67 | $3.67 | 1,283,998 |
| 2025-04-04 | $3.60 | $3.75 | $3.52 | $3.71 | $3.71 | 1,056,942 |
| 2025-04-03 | $3.85 | $3.90 | $3.71 | $3.72 | $3.72 | 964,680 |
| 2025-04-02 | $3.90 | $4.10 | $3.88 | $3.99 | $3.99 | 838,376 |
| 2025-04-01 | $4.01 | $4.04 | $3.90 | $3.92 | $3.92 | 1,176,236 |
| 2025-03-31 | $3.94 | $4.07 | $3.90 | $4.01 | $4.01 | 673,166 |
| 2025-03-28 | $4.10 | $4.12 | $3.97 | $4.00 | $4.00 | 644,511 |
| 2025-03-27 | $4.12 | $4.16 | $4.06 | $4.10 | $4.10 | 656,085 |
| 2025-03-26 | $4.12 | $4.17 | $4.03 | $4.08 | $4.08 | 701,998 |
| 2025-03-25 | $4.23 | $4.28 | $4.07 | $4.10 | $4.10 | 1,020,715 |
| 2025-03-24 | $4.30 | $4.41 | $4.18 | $4.22 | $4.22 | 973,645 |
| 2025-03-21 | $4.00 | $4.30 | $4.00 | $4.20 | $4.20 | 2,770,913 |
| 2025-03-20 | $4.17 | $4.30 | $4.04 | $4.06 | $4.06 | 1,380,107 |
| 2025-03-19 | $4.20 | $4.33 | $4.19 | $4.22 | $4.22 | 1,211,456 |
| 2025-03-18 | $4.32 | $4.32 | $4.19 | $4.24 | $4.24 | 723,076 |
| 2025-03-17 | $4.17 | $4.46 | $4.17 | $4.36 | $4.36 | 845,657 |
| 2025-03-14 | $4.17 | $4.22 | $4.12 | $4.20 | $4.20 | 817,486 |
| 2025-03-13 | $4.17 | $4.21 | $4.05 | $4.14 | $4.14 | 842,579 |
| 2025-03-12 | $4.29 | $4.29 | $4.16 | $4.17 | $4.17 | 584,902 |
| 2025-03-11 | $4.21 | $4.41 | $4.21 | $4.28 | $4.28 | 865,831 |
| 2025-03-10 | $4.48 | $4.61 | $4.33 | $4.36 | $4.36 | 716,189 |
| 2025-03-07 | $4.43 | $4.57 | $4.43 | $4.53 | $4.53 | 717,763 |
| 2025-03-06 | $4.43 | $4.52 | $4.34 | $4.46 | $4.46 | 883,928 |
| 2025-03-05 | $4.30 | $4.51 | $4.28 | $4.47 | $4.47 | 872,064 |
| 2025-03-04 | $4.22 | $4.42 | $4.20 | $4.31 | $4.31 | 1,079,221 |
| 2025-03-03 | $4.48 | $4.58 | $4.30 | $4.30 | $4.30 | 865,073 |
| 2025-02-28 | $4.60 | $4.64 | $4.22 | $4.49 | $4.49 | 1,238,334 |
| 2025-02-27 | $4.94 | $4.96 | $4.80 | $4.81 | $4.81 | 847,441 |
| 2025-02-26 | $5.13 | $5.24 | $4.96 | $5.00 | $5.00 | 576,691 |
| 2025-02-25 | $5.23 | $5.28 | $5.00 | $5.13 | $5.13 | 778,433 |
| 2025-02-24 | $5.12 | $5.28 | $5.12 | $5.22 | $5.22 | 535,213 |
| 2025-02-21 | $5.31 | $5.36 | $5.11 | $5.12 | $5.12 | 552,854 |
| 2025-02-20 | $5.35 | $5.37 | $5.19 | $5.20 | $5.20 | 381,798 |
| 2025-02-19 | $5.27 | $5.41 | $5.18 | $5.36 | $5.36 | 469,840 |
| 2025-02-18 | $5.23 | $5.42 | $5.21 | $5.31 | $5.31 | 653,353 |
| 2025-02-14 | $5.28 | $5.48 | $5.18 | $5.23 | $5.23 | 570,979 |
| 2025-02-13 | $5.25 | $5.36 | $5.17 | $5.22 | $5.22 | 737,266 |
| 2025-02-12 | $5.16 | $5.29 | $5.16 | $5.20 | $5.20 | 687,445 |
| 2025-02-11 | $5.08 | $5.22 | $4.90 | $5.20 | $5.20 | 2,684,327 |
| 2025-02-10 | $5.33 | $5.40 | $5.13 | $5.15 | $5.15 | 668,162 |
| 2025-02-07 | $5.59 | $5.69 | $5.25 | $5.34 | $5.34 | 512,777 |
| 2025-02-06 | $5.66 | $5.68 | $5.51 | $5.61 | $5.61 | 737,540 |
| 2025-02-05 | $5.46 | $5.66 | $5.41 | $5.61 | $5.61 | 784,662 |
| 2025-02-04 | $5.33 | $5.43 | $5.14 | $5.42 | $5.42 | 893,004 |
| 2025-02-03 | $5.05 | $5.56 | $5.03 | $5.39 | $5.39 | 908,009 |
| 2025-01-31 | $5.08 | $5.40 | $4.90 | $5.15 | $5.15 | 945,218 |
| 2025-01-30 | $5.73 | $5.84 | $5.62 | $5.66 | $5.66 | 433,523 |
| 2025-01-29 | $5.94 | $5.94 | $5.59 | $5.69 | $5.69 | 742,418 |
| 2025-01-28 | $5.76 | $6.01 | $5.72 | $6.00 | $6.00 | 579,831 |
| 2025-01-27 | $5.75 | $5.89 | $5.56 | $5.73 | $5.73 | 743,293 |
| 2025-01-24 | $5.66 | $5.82 | $5.65 | $5.74 | $5.74 | 525,151 |
| 2025-01-23 | $5.71 | $5.78 | $5.54 | $5.69 | $5.69 | 596,034 |
| 2025-01-22 | $5.81 | $5.99 | $5.73 | $5.77 | $5.77 | 753,226 |
| 2025-01-21 | $5.54 | $5.89 | $5.51 | $5.88 | $5.88 | 940,677 |
| 2025-01-17 | $5.56 | $5.60 | $5.37 | $5.46 | $5.46 | 705,636 |
| 2025-01-16 | $5.70 | $5.84 | $5.38 | $5.49 | $5.49 | 1,230,384 |
| 2025-01-15 | $6.87 | $6.93 | $5.62 | $5.68 | $5.68 | 1,525,322 |
| 2025-01-14 | $7.25 | $7.30 | $7.08 | $7.26 | $7.26 | 1,356,823 |
| 2025-01-13 | $6.72 | $7.29 | $6.72 | $7.21 | $7.21 | 1,381,105 |
| 2025-01-10 | $6.63 | $6.88 | $6.54 | $6.82 | $6.82 | 695,237 |
| 2025-01-08 | $6.85 | $6.89 | $6.64 | $6.83 | $6.83 | 540,034 |
| 2025-01-07 | $6.73 | $7.00 | $6.73 | $6.89 | $6.89 | 754,878 |
| 2025-01-06 | $6.89 | $6.91 | $6.76 | $6.79 | $6.79 | 520,450 |
| 2025-01-03 | $6.60 | $6.90 | $6.56 | $6.83 | $6.83 | 673,246 |
| 2025-01-02 | $6.58 | $6.85 | $6.46 | $6.57 | $6.57 | 480,797 |
| 2024-12-31 | $6.58 | $6.68 | $6.46 | $6.49 | $6.49 | 273,543 |
| 2024-12-30 | $6.49 | $6.83 | $6.41 | $6.55 | $6.55 | 476,364 |
| 2024-12-27 | $6.53 | $6.62 | $6.26 | $6.39 | $6.39 | 258,365 |
| 2024-12-26 | $6.42 | $6.57 | $6.36 | $6.53 | $6.53 | 327,088 |
| 2024-12-24 | $6.50 | $6.55 | $6.36 | $6.49 | $6.49 | 208,988 |
| 2024-12-23 | $6.27 | $6.53 | $6.27 | $6.46 | $6.46 | 360,115 |
| 2024-12-20 | $6.04 | $6.39 | $6.04 | $6.32 | $6.32 | 2,028,591 |
| 2024-12-19 | $6.43 | $6.52 | $6.06 | $6.19 | $6.19 | 654,711 |
| 2024-12-18 | $6.51 | $6.78 | $6.14 | $6.24 | $6.24 | 716,063 |
| 2024-12-17 | $6.52 | $6.59 | $6.37 | $6.43 | $6.43 | 504,599 |
| 2024-12-16 | $6.19 | $6.58 | $6.19 | $6.58 | $6.58 | 592,022 |
| 2024-12-13 | $6.43 | $6.43 | $6.11 | $6.21 | $6.21 | 537,173 |
| 2024-12-12 | $6.51 | $6.60 | $6.41 | $6.47 | $6.47 | 428,820 |
| 2024-12-11 | $6.76 | $6.77 | $6.46 | $6.56 | $6.56 | 418,142 |
| 2024-12-10 | $6.83 | $6.89 | $6.63 | $6.73 | $6.73 | 638,572 |
| 2024-12-09 | $6.49 | $6.88 | $6.47 | $6.80 | $6.80 | 803,336 |
| 2024-12-06 | $6.61 | $6.85 | $6.42 | $6.47 | $6.47 | 435,380 |
| 2024-12-05 | $6.65 | $6.77 | $6.52 | $6.54 | $6.54 | 465,553 |
| 2024-12-04 | $6.68 | $6.81 | $6.52 | $6.69 | $6.69 | 691,570 |
| 2024-12-03 | $6.88 | $6.90 | $6.62 | $6.71 | $6.71 | 523,961 |
| 2024-12-02 | $6.50 | $6.93 | $6.37 | $6.92 | $6.92 | 635,229 |
| 2024-11-29 | $6.54 | $6.61 | $6.46 | $6.53 | $6.53 | 519,326 |
| 2024-11-27 | $6.49 | $6.56 | $6.40 | $6.50 | $6.50 | 575,728 |
| 2024-11-26 | $6.60 | $6.63 | $6.29 | $6.41 | $6.41 | 668,829 |
| 2024-11-25 | $6.68 | $6.83 | $6.51 | $6.69 | $6.69 | 602,329 |
| 2024-11-22 | $6.51 | $6.69 | $6.46 | $6.55 | $6.55 | 496,670 |
| 2024-11-21 | $6.20 | $6.54 | $6.02 | $6.46 | $6.46 | 598,021 |
| 2024-11-20 | $6.09 | $6.30 | $5.98 | $6.13 | $6.13 | 419,152 |
| 2024-11-19 | $5.68 | $6.14 | $5.68 | $6.13 | $6.13 | 635,678 |
| 2024-11-18 | $5.99 | $6.10 | $5.91 | $6.03 | $6.03 | 577,951 |
| 2024-11-15 | $6.49 | $6.49 | $5.90 | $5.95 | $5.95 | 819,103 |
| 2024-11-14 | $6.78 | $6.78 | $6.31 | $6.42 | $6.42 | 774,162 |
| 2024-11-13 | $7.15 | $7.15 | $6.78 | $6.78 | $6.78 | 705,398 |
| 2024-11-12 | $7.13 | $7.23 | $7.00 | $7.04 | $7.04 | 908,604 |
| 2024-11-11 | $6.99 | $7.26 | $6.93 | $7.15 | $7.15 | 1,422,079 |
| 2024-11-08 | $7.04 | $7.05 | $6.64 | $7.05 | $7.05 | 1,316,045 |
| 2024-11-07 | $7.63 | $7.63 | $7.19 | $7.22 | $7.22 | 1,316,576 |
| 2024-11-06 | $5.98 | $7.40 | $5.90 | $7.40 | $7.40 | 4,297,437 |
| 2024-11-05 | $5.15 | $5.54 | $5.12 | $5.44 | $5.44 | 867,462 |
| 2024-11-04 | $5.11 | $5.34 | $5.09 | $5.20 | $5.20 | 695,724 |
| 2024-11-01 | $5.00 | $5.23 | $4.95 | $5.11 | $5.11 | 824,291 |
| 2024-10-31 | $4.88 | $4.99 | $4.82 | $4.95 | $4.95 | 398,735 |
| 2024-10-30 | $4.77 | $5.00 | $4.77 | $4.90 | $4.90 | 352,849 |
| 2024-10-29 | $4.82 | $4.89 | $4.79 | $4.81 | $4.81 | 410,995 |
| 2024-10-28 | $4.76 | $4.94 | $4.76 | $4.89 | $4.89 | 409,082 |
| 2024-10-25 | $4.79 | $4.89 | $4.66 | $4.69 | $4.69 | 479,775 |
| 2024-10-24 | $4.86 | $4.92 | $4.76 | $4.79 | $4.79 | 671,829 |
| 2024-10-23 | $5.09 | $5.15 | $4.83 | $4.85 | $4.85 | 484,241 |
| 2024-10-22 | $5.13 | $5.27 | $5.08 | $5.09 | $5.09 | 448,167 |
| 2024-10-21 | $5.16 | $5.16 | $5.02 | $5.14 | $5.14 | 377,861 |
| 2024-10-18 | $5.20 | $5.31 | $5.14 | $5.17 | $5.17 | 356,646 |
| 2024-10-17 | $5.34 | $5.34 | $5.12 | $5.14 | $5.14 | 285,950 |
| 2024-10-16 | $5.41 | $5.43 | $5.29 | $5.36 | $5.36 | 414,274 |
| 2024-10-15 | $5.29 | $5.47 | $5.25 | $5.34 | $5.34 | 686,857 |
| 2024-10-14 | $5.00 | $5.35 | $4.93 | $5.32 | $5.32 | 730,871 |
| 2024-10-11 | $4.89 | $5.08 | $4.87 | $5.01 | $5.01 | 435,178 |
| 2024-10-10 | $5.00 | $5.01 | $4.80 | $4.87 | $4.87 | 457,595 |
| 2024-10-09 | $5.05 | $5.23 | $5.00 | $5.03 | $5.03 | 410,517 |
| 2024-10-08 | $5.06 | $5.25 | $4.98 | $5.04 | $5.04 | 537,803 |
| 2024-10-07 | $5.00 | $5.21 | $5.00 | $5.07 | $5.07 | 649,074 |
| 2024-10-04 | $5.20 | $5.27 | $5.00 | $5.06 | $5.06 | 404,504 |
| 2024-10-03 | $5.25 | $5.25 | $5.12 | $5.14 | $5.14 | 416,901 |
| 2024-10-02 | $5.38 | $5.38 | $5.17 | $5.24 | $5.24 | 549,603 |
| 2024-10-01 | $5.52 | $5.60 | $5.34 | $5.39 | $5.39 | 418,334 |
| 2024-09-30 | $5.38 | $5.70 | $5.24 | $5.54 | $5.54 | 555,387 |
| 2024-09-27 | $5.30 | $5.46 | $5.21 | $5.39 | $5.39 | 628,931 |
| 2024-09-26 | $5.15 | $5.33 | $5.11 | $5.20 | $5.20 | 458,225 |
| 2024-09-25 | $5.20 | $5.21 | $5.00 | $5.06 | $5.06 | 432,128 |
| 2024-09-24 | $5.21 | $5.32 | $5.04 | $5.21 | $5.21 | 466,754 |
| 2024-09-23 | $5.13 | $5.20 | $5.00 | $5.19 | $5.19 | 518,240 |
| 2024-09-20 | $5.27 | $5.27 | $5.05 | $5.09 | $5.09 | 2,609,782 |
| 2024-09-19 | $5.27 | $5.38 | $5.17 | $5.29 | $5.29 | 455,260 |
| 2024-09-18 | $5.35 | $5.39 | $5.04 | $5.06 | $5.06 | 695,926 |
| 2024-09-17 | $5.18 | $5.46 | $5.15 | $5.34 | $5.34 | 468,978 |
| 2024-09-16 | $4.94 | $5.20 | $4.88 | $5.11 | $5.11 | 790,800 |
| 2024-09-13 | $4.82 | $4.95 | $4.78 | $4.91 | $4.91 | 664,441 |
| 2024-09-12 | $5.45 | $5.45 | $4.71 | $4.74 | $4.74 | 1,045,494 |
| 2024-09-11 | $5.48 | $5.66 | $5.42 | $5.49 | $5.49 | 637,475 |
| 2024-09-10 | $5.45 | $5.70 | $5.41 | $5.59 | $5.59 | 1,298,129 |
| 2024-09-09 | $5.33 | $5.53 | $5.29 | $5.45 | $5.45 | 824,502 |
| 2024-09-06 | $5.46 | $5.48 | $5.26 | $5.30 | $5.30 | 578,273 |
| 2024-09-05 | $5.26 | $5.50 | $5.21 | $5.44 | $5.44 | 448,325 |
| 2024-09-04 | $5.38 | $5.42 | $5.20 | $5.23 | $5.23 | 291,710 |
| 2024-09-03 | $5.65 | $5.77 | $5.35 | $5.39 | $5.39 | 475,259 |
| 2024-08-30 | $5.70 | $5.76 | $5.65 | $5.74 | $5.74 | 489,773 |
| 2024-08-29 | $5.75 | $5.79 | $5.64 | $5.69 | $5.69 | 372,652 |
| 2024-08-28 | $5.60 | $5.74 | $5.58 | $5.67 | $5.67 | 464,665 |
| 2024-08-27 | $5.62 | $5.70 | $5.60 | $5.61 | $5.61 | 492,136 |
| 2024-08-26 | $5.66 | $5.69 | $5.48 | $5.67 | $5.67 | 619,106 |
| 2024-08-23 | $5.30 | $5.71 | $5.20 | $5.65 | $5.65 | 788,639 |
| 2024-08-22 | $5.40 | $5.41 | $5.20 | $5.23 | $5.23 | 391,788 |
| 2024-08-21 | $5.24 | $5.47 | $5.24 | $5.38 | $5.38 | 543,394 |
| 2024-08-20 | $5.51 | $5.54 | $5.31 | $5.31 | $5.31 | 374,819 |
| 2024-08-19 | $5.40 | $5.60 | $5.40 | $5.53 | $5.53 | 451,157 |
| 2024-08-16 | $5.37 | $5.55 | $5.33 | $5.49 | $5.49 | 549,235 |
| 2024-08-15 | $5.40 | $5.56 | $5.34 | $5.41 | $5.41 | 576,470 |
| 2024-08-14 | $5.38 | $5.38 | $5.17 | $5.30 | $5.30 | 792,052 |
| 2024-08-13 | $5.29 | $5.40 | $5.15 | $5.35 | $5.35 | 475,105 |
| 2024-08-12 | $5.20 | $5.42 | $5.20 | $5.23 | $5.23 | 551,180 |
| 2024-08-09 | $5.44 | $5.45 | $5.20 | $5.22 | $5.22 | 621,525 |
| 2024-08-08 | $5.20 | $5.58 | $5.14 | $5.42 | $5.42 | 741,283 |
| 2024-08-07 | $5.70 | $5.97 | $4.91 | $5.09 | $5.09 | 2,084,862 |
| 2024-08-06 | $5.81 | $5.96 | $5.53 | $5.62 | $5.62 | 783,019 |
| 2024-08-05 | $5.66 | $5.84 | $5.48 | $5.83 | $5.83 | 626,249 |
| 2024-08-02 | $6.05 | $6.20 | $5.89 | $6.06 | $6.06 | 553,023 |
| 2024-08-01 | $6.70 | $6.74 | $6.19 | $6.41 | $6.41 | 529,687 |
| 2024-07-31 | $6.63 | $6.97 | $6.56 | $6.71 | $6.71 | 707,746 |
| 2024-07-30 | $6.42 | $6.67 | $6.39 | $6.65 | $6.65 | 333,226 |
| 2024-07-29 | $6.72 | $6.74 | $6.24 | $6.37 | $6.37 | 385,981 |
| 2024-07-26 | $6.58 | $6.75 | $6.56 | $6.73 | $6.73 | 465,809 |
| 2024-07-25 | $6.31 | $6.65 | $6.13 | $6.50 | $6.50 | 587,092 |
| 2024-07-24 | $6.20 | $6.43 | $6.07 | $6.28 | $6.28 | 458,859 |
| 2024-07-23 | $6.31 | $6.35 | $6.16 | $6.23 | $6.23 | 592,100 |
| 2024-07-22 | $6.18 | $6.40 | $6.16 | $6.38 | $6.38 | 492,634 |
| 2024-07-19 | $6.50 | $6.50 | $6.14 | $6.15 | $6.15 | 499,253 |
| 2024-07-18 | $6.65 | $6.78 | $6.31 | $6.38 | $6.38 | 637,533 |
| 2024-07-17 | $6.58 | $6.71 | $6.38 | $6.69 | $6.69 | 601,825 |
| 2024-07-16 | $6.43 | $6.68 | $6.43 | $6.66 | $6.66 | 820,179 |
| 2024-07-15 | $6.25 | $6.40 | $6.21 | $6.33 | $6.33 | 751,674 |
| 2024-07-12 | $6.30 | $6.38 | $6.06 | $6.20 | $6.20 | 736,488 |
| 2024-07-11 | $5.75 | $6.20 | $5.73 | $6.19 | $6.19 | 1,015,483 |
| 2024-07-10 | $5.79 | $5.81 | $5.50 | $5.59 | $5.59 | 400,525 |
| 2024-07-09 | $5.82 | $5.82 | $5.58 | $5.74 | $5.74 | 316,846 |
| 2024-07-08 | $5.76 | $5.84 | $5.62 | $5.83 | $5.83 | 319,222 |
| 2024-07-05 | $5.59 | $5.60 | $5.44 | $5.60 | $5.60 | 225,894 |
| 2024-07-03 | $5.65 | $5.78 | $5.55 | $5.57 | $5.57 | 509,557 |
| 2024-07-02 | $5.61 | $5.76 | $5.56 | $5.60 | $5.60 | 431,401 |
| 2024-07-01 | $5.58 | $5.74 | $5.50 | $5.61 | $5.61 | 387,593 |
| 2024-06-28 | $5.54 | $5.59 | $5.44 | $5.58 | $5.58 | 5,772,351 |
| 2024-06-27 | $5.35 | $5.54 | $5.26 | $5.49 | $5.49 | 430,778 |
| 2024-06-26 | $5.39 | $5.47 | $5.29 | $5.30 | $5.30 | 407,605 |
| 2024-06-25 | $5.60 | $5.62 | $5.40 | $5.42 | $5.42 | 325,977 |
| 2024-06-24 | $5.73 | $5.76 | $5.60 | $5.60 | $5.60 | 410,555 |
| 2024-06-21 | $5.45 | $5.75 | $5.45 | $5.73 | $5.73 | 1,932,192 |
| 2024-06-20 | $5.60 | $5.60 | $5.43 | $5.45 | $5.45 | 414,450 |
| 2024-06-18 | $5.65 | $5.73 | $5.61 | $5.61 | $5.61 | 290,348 |
| 2024-06-17 | $5.57 | $5.83 | $5.57 | $5.68 | $5.68 | 430,539 |
| 2024-06-14 | $5.94 | $6.01 | $5.57 | $5.62 | $5.62 | 658,373 |
| 2024-06-13 | $6.17 | $6.23 | $5.93 | $6.04 | $6.04 | 667,056 |
| 2024-06-12 | $6.48 | $6.52 | $6.13 | $6.18 | $6.18 | 701,758 |
| 2024-06-11 | $5.92 | $6.37 | $5.86 | $6.36 | $6.36 | 615,088 |
| 2024-06-10 | $5.84 | $6.05 | $5.70 | $6.01 | $6.01 | 789,005 |
| 2024-06-07 | $5.86 | $6.15 | $5.75 | $6.00 | $6.00 | 722,764 |
| 2024-06-06 | $6.00 | $6.31 | $5.90 | $5.97 | $5.97 | 720,708 |
| 2024-06-05 | $5.46 | $5.73 | $5.40 | $5.73 | $5.73 | 346,859 |
| 2024-06-04 | $5.49 | $5.58 | $5.38 | $5.42 | $5.42 | 361,857 |
| 2024-06-03 | $5.65 | $5.78 | $5.44 | $5.53 | $5.53 | 455,095 |
| 2024-05-31 | $5.72 | $5.85 | $5.57 | $5.63 | $5.63 | 459,044 |
| 2024-05-30 | $5.70 | $5.82 | $5.67 | $5.68 | $5.68 | 403,305 |
| 2024-05-29 | $5.76 | $5.86 | $5.69 | $5.76 | $5.76 | 491,745 |
| 2024-05-28 | $6.00 | $6.08 | $5.85 | $5.93 | $5.93 | 481,305 |
| 2024-05-24 | $5.91 | $6.09 | $5.84 | $5.96 | $5.96 | 340,461 |
| 2024-05-23 | $5.95 | $5.98 | $5.82 | $5.92 | $5.92 | 448,042 |
| 2024-05-22 | $6.04 | $6.18 | $5.88 | $5.97 | $5.97 | 427,195 |
| 2024-05-21 | $5.79 | $6.03 | $5.79 | $6.02 | $6.02 | 681,467 |
| 2024-05-20 | $6.09 | $6.18 | $5.89 | $5.96 | $5.96 | 453,331 |
| 2024-05-17 | $6.17 | $6.26 | $5.91 | $6.10 | $6.10 | 561,497 |
| 2024-05-16 | $6.07 | $6.28 | $6.05 | $6.18 | $6.18 | 513,865 |
| 2024-05-15 | $6.35 | $6.39 | $6.08 | $6.10 | $6.10 | 597,879 |
| 2024-05-14 | $6.32 | $6.44 | $6.24 | $6.30 | $6.30 | 875,273 |
| 2024-05-13 | $6.30 | $6.43 | $6.09 | $6.18 | $6.18 | 1,243,088 |
| 2024-05-10 | $6.24 | $6.62 | $6.13 | $6.30 | $6.30 | 1,208,585 |
| 2024-05-09 | $6.35 | $6.56 | $6.07 | $6.20 | $6.20 | 794,741 |
| 2024-05-08 | $6.28 | $6.35 | $6.24 | $6.27 | $6.27 | 329,300 |
| 2024-05-07 | $6.42 | $6.45 | $6.23 | $6.38 | $6.38 | 783,204 |
| 2024-05-06 | $6.30 | $6.46 | $6.27 | $6.42 | $6.42 | 610,539 |
| 2024-05-03 | $6.41 | $6.41 | $6.07 | $6.22 | $6.22 | 738,574 |
| 2024-05-02 | $6.46 | $6.48 | $6.18 | $6.20 | $6.20 | 554,705 |
| 2024-05-01 | $5.98 | $6.55 | $5.88 | $6.37 | $6.37 | 904,360 |
| 2024-04-30 | $5.93 | $6.14 | $5.88 | $6.01 | $6.01 | 428,467 |
| 2024-04-29 | $5.87 | $6.25 | $5.85 | $6.03 | $6.03 | 841,196 |
| 2024-04-26 | $5.69 | $5.76 | $5.59 | $5.76 | $5.76 | 277,809 |
| 2024-04-25 | $5.58 | $5.75 | $5.49 | $5.63 | $5.63 | 541,272 |
| 2024-04-24 | $5.78 | $5.81 | $5.65 | $5.66 | $5.66 | 477,762 |
| 2024-04-23 | $5.81 | $6.03 | $5.79 | $5.81 | $5.81 | 376,789 |
| 2024-04-22 | $5.83 | $5.89 | $5.70 | $5.80 | $5.80 | 523,233 |
| 2024-04-19 | $5.88 | $6.00 | $5.75 | $5.92 | $5.92 | 421,927 |
| 2024-04-18 | $5.85 | $6.07 | $5.71 | $5.96 | $5.96 | 674,717 |
| 2024-04-17 | $6.02 | $6.12 | $5.91 | $5.92 | $5.92 | 709,569 |
| 2024-04-16 | $5.98 | $6.23 | $5.82 | $5.97 | $5.97 | 2,270,582 |
| 2024-04-15 | $6.17 | $6.27 | $5.87 | $6.02 | $6.02 | 1,394,395 |
| 2024-04-12 | $6.23 | $6.25 | $6.12 | $6.17 | $6.17 | 465,540 |
| 2024-04-11 | $6.28 | $6.42 | $6.23 | $6.30 | $6.30 | 354,777 |
| 2024-04-10 | $6.53 | $6.64 | $6.21 | $6.25 | $6.25 | 575,726 |
| 2024-04-09 | $6.69 | $7.02 | $6.66 | $6.91 | $6.91 | 563,823 |
| 2024-04-08 | $6.62 | $6.75 | $6.49 | $6.70 | $6.70 | 730,839 |
| 2024-04-05 | $6.45 | $6.62 | $6.36 | $6.54 | $6.54 | 582,134 |
| 2024-04-04 | $6.68 | $6.92 | $6.48 | $6.49 | $6.49 | 948,275 |
| 2024-04-03 | $6.45 | $6.59 | $6.39 | $6.56 | $6.56 | 497,798 |
| 2024-04-02 | $6.61 | $6.65 | $6.43 | $6.52 | $6.52 | 843,661 |
| 2024-04-01 | $6.72 | $6.96 | $6.47 | $6.70 | $6.70 | 540,170 |
| 2024-03-28 | $6.60 | $6.80 | $6.60 | $6.71 | $6.71 | 684,001 |
| 2024-03-27 | $6.23 | $6.67 | $6.23 | $6.63 | $6.63 | 533,857 |
| 2024-03-26 | $6.49 | $6.49 | $6.16 | $6.29 | $6.29 | 966,850 |
| 2024-03-25 | $6.54 | $6.60 | $6.35 | $6.39 | $6.39 | 495,008 |
| 2024-03-22 | $6.65 | $6.68 | $6.41 | $6.47 | $6.47 | 747,175 |
| 2024-03-21 | $6.82 | $6.93 | $6.60 | $6.61 | $6.61 | 677,578 |
| 2024-03-20 | $6.70 | $6.82 | $6.28 | $6.70 | $6.70 | 957,621 |
| 2024-03-19 | $6.73 | $6.86 | $6.55 | $6.70 | $6.70 | 781,727 |
| 2024-03-18 | $6.99 | $6.99 | $6.52 | $6.80 | $6.80 | 990,013 |
| 2024-03-15 | $6.73 | $7.01 | $6.68 | $6.95 | $6.95 | 1,332,968 |
| 2024-03-14 | $6.75 | $6.88 | $6.58 | $6.82 | $6.82 | 983,509 |
| 2024-03-13 | $6.80 | $6.88 | $6.66 | $6.74 | $6.74 | 933,016 |
| 2024-03-12 | $7.07 | $7.21 | $6.86 | $6.86 | $6.86 | 737,765 |
| 2024-03-11 | $7.12 | $7.27 | $6.81 | $7.22 | $7.22 | 1,077,083 |
| 2024-03-08 | $7.30 | $7.40 | $6.88 | $7.12 | $7.12 | 958,041 |
| 2024-03-07 | $7.07 | $7.35 | $7.06 | $7.16 | $7.16 | 497,787 |
| 2024-03-06 | $8.08 | $8.18 | $7.05 | $7.07 | $7.07 | 805,852 |
| 2024-03-05 | $8.33 | $8.44 | $7.93 | $8.14 | $8.14 | 515,763 |
| 2024-03-04 | $9.33 | $9.33 | $8.06 | $8.47 | $8.47 | 1,088,559 |
| 2024-03-01 | $7.96 | $9.17 | $7.65 | $9.15 | $9.15 | 1,279,139 |
| 2024-02-29 | $8.90 | $9.07 | $7.54 | $7.70 | $7.70 | 1,452,367 |
| 2024-02-28 | $8.63 | $8.88 | $8.21 | $8.74 | $8.74 | 691,751 |
| 2024-02-27 | $8.86 | $8.97 | $8.71 | $8.85 | $8.85 | 584,056 |
| 2024-02-26 | $8.72 | $8.96 | $8.64 | $8.77 | $8.77 | 478,888 |
| 2024-02-23 | $8.34 | $8.73 | $8.34 | $8.72 | $8.72 | 291,278 |
| 2024-02-22 | $8.42 | $8.56 | $8.41 | $8.49 | $8.49 | 396,411 |
| 2024-02-21 | $8.32 | $8.47 | $8.15 | $8.45 | $8.45 | 419,710 |
| 2024-02-20 | $8.30 | $8.41 | $8.14 | $8.38 | $8.38 | 539,336 |
| 2024-02-16 | $8.65 | $8.84 | $8.27 | $8.51 | $8.51 | 677,811 |
| 2024-02-15 | $8.63 | $8.83 | $8.46 | $8.72 | $8.72 | 715,288 |
| 2024-02-14 | $8.08 | $8.48 | $8.01 | $8.45 | $8.45 | 358,689 |
| 2024-02-13 | $7.90 | $8.18 | $7.70 | $7.90 | $7.90 | 579,439 |
| 2024-02-12 | $8.29 | $8.71 | $8.29 | $8.64 | $8.64 | 671,981 |
| 2024-02-09 | $8.21 | $8.38 | $8.16 | $8.28 | $8.28 | 429,282 |
| 2024-02-08 | $7.93 | $8.38 | $7.84 | $8.18 | $8.18 | 522,430 |
| 2024-02-07 | $7.98 | $7.98 | $7.73 | $7.86 | $7.86 | 302,292 |
| 2024-02-06 | $7.58 | $7.94 | $7.56 | $7.94 | $7.94 | 392,677 |
| 2024-02-05 | $7.73 | $7.82 | $7.61 | $7.63 | $7.63 | 389,859 |
| 2024-02-02 | $7.70 | $7.95 | $7.55 | $7.88 | $7.88 | 395,275 |
| 2024-02-01 | $7.59 | $7.83 | $7.37 | $7.81 | $7.81 | 789,316 |
| 2024-01-31 | $8.24 | $8.27 | $7.53 | $7.55 | $7.55 | 755,026 |
| 2024-01-30 | $8.70 | $8.86 | $8.26 | $8.27 | $8.27 | 400,736 |
| 2024-01-29 | $8.46 | $8.79 | $7.90 | $8.76 | $8.76 | 516,459 |
| 2024-01-26 | $8.30 | $8.63 | $8.25 | $8.48 | $8.48 | 445,497 |
| 2024-01-25 | $8.95 | $8.95 | $8.16 | $8.22 | $8.22 | 488,595 |
| 2024-01-24 | $8.76 | $8.98 | $8.67 | $8.68 | $8.68 | 535,903 |
| 2024-01-23 | $8.77 | $8.80 | $8.54 | $8.76 | $8.76 | 615,535 |
| 2024-01-22 | $8.54 | $8.71 | $8.46 | $8.62 | $8.62 | 769,018 |
| 2024-01-19 | $8.36 | $8.36 | $7.99 | $8.27 | $8.27 | 563,661 |
| 2024-01-18 | $8.04 | $8.69 | $7.58 | $8.31 | $8.31 | 788,858 |
| 2024-01-17 | $7.87 | $7.96 | $7.82 | $7.95 | $7.95 | 407,425 |
| 2024-01-16 | $8.19 | $8.19 | $7.89 | $8.02 | $8.02 | 518,363 |
| 2024-01-12 | $8.50 | $8.55 | $8.17 | $8.21 | $8.21 | 514,991 |
| 2024-01-11 | $8.40 | $8.47 | $8.12 | $8.34 | $8.34 | 686,277 |
| 2024-01-10 | $8.41 | $8.52 | $8.11 | $8.48 | $8.48 | 910,292 |
| 2024-01-09 | $8.68 | $8.79 | $8.42 | $8.45 | $8.45 | 1,495,320 |
| 2024-01-08 | $8.00 | $9.03 | $8.00 | $8.90 | $8.90 | 2,592,180 |
| 2024-01-05 | $7.93 | $8.27 | $7.91 | $8.07 | $8.07 | 1,147,629 |
| 2024-01-04 | $8.24 | $8.33 | $8.04 | $8.16 | $8.16 | 850,897 |
| 2024-01-03 | $8.72 | $8.73 | $7.98 | $8.20 | $8.20 | 1,071,013 |
| 2024-01-02 | $8.99 | $9.19 | $8.72 | $8.87 | $8.87 | 746,746 |
| 2023-12-29 | $9.39 | $9.49 | $9.10 | $9.12 | $9.12 | 754,123 |
| 2023-12-28 | $9.42 | $9.52 | $9.00 | $9.45 | $9.45 | 416,292 |
| 2023-12-27 | $9.47 | $9.54 | $9.33 | $9.43 | $9.43 | 637,589 |
| 2023-12-26 | $9.51 | $9.87 | $9.45 | $9.49 | $9.49 | 821,661 |
| 2023-12-22 | $9.25 | $9.54 | $9.25 | $9.51 | $9.51 | 616,482 |
| 2023-12-21 | $9.40 | $9.55 | $9.17 | $9.22 | $9.22 | 532,353 |
| 2023-12-20 | $9.51 | $9.60 | $9.19 | $9.33 | $9.33 | 901,314 |
| 2023-12-19 | $9.20 | $9.55 | $9.06 | $9.50 | $9.50 | 942,608 |
| 2023-12-18 | $9.16 | $9.48 | $8.86 | $9.21 | $9.21 | 1,047,782 |
| 2023-12-15 | $9.00 | $9.13 | $8.71 | $9.08 | $9.08 | 3,335,473 |
| 2023-12-14 | $8.32 | $9.00 | $8.28 | $8.92 | $8.92 | 1,297,897 |
| 2023-12-13 | $7.50 | $8.04 | $7.44 | $8.02 | $8.02 | 799,206 |
| 2023-12-12 | $7.70 | $7.71 | $7.52 | $7.55 | $7.55 | 668,925 |
| 2023-12-11 | $7.66 | $7.76 | $7.47 | $7.69 | $7.69 | 648,774 |
| 2023-12-08 | $7.62 | $7.81 | $7.10 | $7.66 | $7.66 | 707,447 |
| 2023-12-07 | $7.30 | $7.66 | $7.20 | $7.66 | $7.66 | 824,745 |
| 2023-12-06 | $7.49 | $7.60 | $7.29 | $7.32 | $7.32 | 755,289 |
| 2023-12-05 | $7.32 | $7.49 | $7.22 | $7.42 | $7.42 | 1,077,680 |
| 2023-12-04 | $7.12 | $7.48 | $7.12 | $7.36 | $7.36 | 1,125,925 |
| 2023-12-01 | $6.89 | $7.20 | $6.80 | $7.17 | $7.17 | 1,146,239 |
| 2023-11-30 | $6.90 | $7.08 | $6.76 | $6.94 | $6.94 | 1,630,948 |
| 2023-11-29 | $6.94 | $7.23 | $6.74 | $6.86 | $6.86 | 1,262,558 |
| 2023-11-28 | $6.77 | $6.94 | $6.72 | $6.86 | $6.86 | 1,086,092 |
| 2023-11-27 | $6.91 | $7.06 | $6.78 | $6.80 | $6.80 | 2,035,325 |
| 2023-11-24 | $6.64 | $7.07 | $6.64 | $6.99 | $6.99 | 815,510 |
| 2023-11-22 | $6.26 | $6.76 | $6.20 | $6.70 | $6.70 | 1,343,555 |
| 2023-11-21 | $6.04 | $6.28 | $6.03 | $6.19 | $6.19 | 1,088,692 |
| 2023-11-20 | $5.90 | $6.12 | $5.83 | $6.08 | $6.08 | 1,390,217 |
| 2023-11-17 | $5.91 | $6.04 | $5.75 | $5.98 | $5.98 | 1,939,038 |
| 2023-11-16 | $5.68 | $5.93 | $5.66 | $5.87 | $5.87 | 1,122,781 |
| 2023-11-15 | $5.47 | $5.85 | $5.28 | $5.71 | $5.71 | 1,326,433 |
| 2023-11-14 | $5.12 | $5.47 | $4.93 | $5.47 | $5.47 | 1,452,166 |
| 2023-11-13 | $4.85 | $4.99 | $4.70 | $4.96 | $4.96 | 1,143,968 |
| 2023-11-10 | $4.78 | $5.00 | $4.60 | $4.90 | $4.90 | 1,149,845 |
| 2023-11-09 | $5.01 | $5.06 | $4.77 | $4.78 | $4.78 | 806,311 |
| 2023-11-08 | $3.80 | $5.00 | $3.80 | $5.00 | $5.00 | 1,103,253 |
| 2023-11-07 | $4.37 | $4.51 | $4.24 | $4.45 | $4.45 | 1,127,400 |
| 2023-11-06 | $4.51 | $4.51 | $4.25 | $4.36 | $4.36 | 846,827 |
| 2023-11-03 | $4.40 | $4.60 | $4.36 | $4.39 | $4.39 | 961,322 |
| 2023-11-02 | $4.37 | $4.40 | $4.21 | $4.29 | $4.29 | 741,999 |
| 2023-11-01 | $4.22 | $4.29 | $4.08 | $4.22 | $4.22 | 1,134,591 |
| 2023-10-31 | $4.14 | $4.45 | $4.06 | $4.21 | $4.21 | 2,884,213 |
| 2023-10-30 | $4.39 | $4.51 | $4.06 | $4.10 | $4.10 | 3,041,791 |
| 2023-10-27 | $4.60 | $4.65 | $4.28 | $4.33 | $4.33 | 993,246 |
| 2023-10-26 | $4.55 | $4.66 | $4.48 | $4.60 | $4.60 | 701,712 |
| 2023-10-25 | $4.68 | $4.69 | $4.48 | $4.50 | $4.50 | 494,135 |
| 2023-10-24 | $4.55 | $4.79 | $4.46 | $4.75 | $4.75 | 658,842 |
| 2023-10-23 | $4.62 | $4.77 | $4.60 | $4.62 | $4.62 | 1,107,876 |
| 2023-10-20 | $4.72 | $4.89 | $4.64 | $4.66 | $4.66 | 1,484,695 |
| 2023-10-19 | $4.83 | $4.94 | $4.72 | $4.73 | $4.73 | 692,309 |
| 2023-10-18 | $5.06 | $5.06 | $4.81 | $4.84 | $4.84 | 642,782 |
| 2023-10-17 | $4.88 | $5.38 | $4.76 | $5.13 | $5.13 | 1,507,603 |
| 2023-10-16 | $5.09 | $5.15 | $4.79 | $4.82 | $4.82 | 863,248 |
| 2023-10-13 | $5.00 | $5.08 | $4.87 | $5.02 | $5.02 | 385,670 |
| 2023-10-12 | $5.28 | $5.30 | $4.83 | $4.97 | $4.97 | 1,135,785 |
| 2023-10-11 | $5.37 | $5.64 | $5.23 | $5.37 | $5.37 | 1,194,889 |
| 2023-10-10 | $5.39 | $5.61 | $5.31 | $5.40 | $5.40 | 481,954 |
| 2023-10-09 | $5.32 | $5.42 | $5.19 | $5.37 | $5.37 | 644,859 |
| 2023-10-06 | $5.39 | $5.47 | $5.32 | $5.36 | $5.36 | 502,418 |
| 2023-10-05 | $5.41 | $5.46 | $5.24 | $5.44 | $5.44 | 842,066 |
| 2023-10-04 | $5.52 | $5.52 | $5.25 | $5.43 | $5.43 | 685,067 |
| 2023-10-03 | $5.36 | $5.60 | $5.34 | $5.55 | $5.55 | 869,154 |
| 2023-10-02 | $5.48 | $5.50 | $5.28 | $5.40 | $5.40 | 1,102,293 |
| 2023-09-29 | $6.12 | $6.14 | $5.48 | $5.52 | $5.52 | 1,146,000 |
| 2023-09-28 | $6.20 | $6.26 | $5.81 | $6.06 | $6.06 | 1,680,832 |
| 2023-09-27 | $6.38 | $6.55 | $6.13 | $6.18 | $6.18 | 748,036 |
| 2023-09-26 | $6.40 | $6.54 | $6.33 | $6.34 | $6.34 | 477,854 |
| 2023-09-25 | $6.31 | $6.45 | $6.24 | $6.43 | $6.43 | 298,496 |
| 2023-09-22 | $6.42 | $6.55 | $6.36 | $6.38 | $6.38 | 518,505 |
| 2023-09-21 | $6.28 | $6.42 | $6.21 | $6.40 | $6.40 | 480,671 |
| 2023-09-20 | $6.45 | $6.71 | $6.32 | $6.33 | $6.33 | 457,568 |
| 2023-09-19 | $6.79 | $6.79 | $6.40 | $6.42 | $6.42 | 710,006 |
| 2023-09-18 | $6.98 | $6.98 | $6.69 | $6.69 | $6.69 | 543,240 |
| 2023-09-15 | $7.09 | $7.10 | $6.87 | $7.00 | $7.00 | 5,291,843 |
| 2023-09-14 | $7.33 | $7.43 | $7.03 | $7.06 | $7.06 | 1,165,439 |
| 2023-09-13 | $7.21 | $7.50 | $7.17 | $7.26 | $7.26 | 1,110,068 |
| 2023-09-12 | $6.99 | $7.23 | $6.98 | $7.22 | $7.22 | 735,564 |
| 2023-09-11 | $6.88 | $7.08 | $6.88 | $7.00 | $7.00 | 1,116,843 |
| 2023-09-08 | $6.88 | $7.01 | $6.82 | $6.87 | $6.87 | 865,372 |
| 2023-09-07 | $6.85 | $6.95 | $6.73 | $6.87 | $6.87 | 957,141 |
| 2023-09-06 | $7.05 | $7.33 | $6.87 | $6.89 | $6.89 | 735,473 |
| 2023-09-05 | $7.68 | $7.68 | $6.91 | $7.01 | $7.01 | 1,720,752 |
| 2023-09-01 | $7.70 | $7.95 | $7.67 | $7.73 | $7.73 | 1,269,475 |
| 2023-08-31 | $7.67 | $7.81 | $7.57 | $7.60 | $7.60 | 1,489,399 |
| 2023-08-30 | $7.72 | $7.81 | $7.51 | $7.62 | $7.62 | 1,088,312 |
| 2023-08-29 | $7.43 | $7.80 | $7.38 | $7.66 | $7.66 | 739,756 |
| 2023-08-28 | $7.63 | $7.80 | $7.39 | $7.45 | $7.45 | 709,570 |
| 2023-08-25 | $7.60 | $7.84 | $7.53 | $7.65 | $7.65 | 678,256 |
| 2023-08-24 | $7.90 | $8.01 | $7.57 | $7.58 | $7.58 | 652,452 |
| 2023-08-23 | $8.07 | $8.12 | $7.86 | $7.93 | $7.93 | 700,137 |
| 2023-08-22 | $8.09 | $8.21 | $7.97 | $8.04 | $8.04 | 557,166 |
| 2023-08-21 | $8.28 | $8.37 | $7.82 | $8.04 | $8.04 | 651,824 |
| 2023-08-18 | $8.40 | $8.58 | $8.33 | $8.46 | $8.46 | 707,739 |
| 2023-08-17 | $8.34 | $8.63 | $8.34 | $8.50 | $8.50 | 569,086 |
| 2023-08-16 | $8.66 | $8.75 | $8.34 | $8.36 | $8.36 | 884,313 |
| 2023-08-15 | $8.92 | $8.96 | $8.67 | $8.71 | $8.71 | 750,678 |
| 2023-08-14 | $9.37 | $9.37 | $8.81 | $8.92 | $8.92 | 671,142 |
| 2023-08-11 | $9.01 | $9.39 | $9.01 | $9.39 | $9.39 | 556,653 |
| 2023-08-10 | $8.99 | $9.38 | $8.92 | $9.10 | $9.10 | 620,550 |
| 2023-08-09 | $8.90 | $9.27 | $8.71 | $8.99 | $8.99 | 795,694 |
| 2023-08-08 | $9.09 | $9.19 | $8.70 | $8.92 | $8.92 | 1,583,785 |
| 2023-08-07 | $9.08 | $9.19 | $8.81 | $9.17 | $9.17 | 647,267 |
| 2023-08-04 | $8.92 | $9.24 | $8.90 | $9.09 | $9.09 | 473,854 |
| 2023-08-03 | $8.90 | $8.92 | $8.71 | $8.89 | $8.89 | 362,520 |
| 2023-08-02 | $8.79 | $8.95 | $8.70 | $8.93 | $8.93 | 375,778 |
| 2023-08-01 | $8.93 | $9.10 | $8.77 | $8.90 | $8.90 | 653,941 |
| 2023-07-31 | $9.02 | $9.09 | $8.95 | $8.96 | $8.96 | 927,744 |
| 2023-07-28 | $8.92 | $9.11 | $8.85 | $8.99 | $8.99 | 604,035 |
| 2023-07-27 | $9.08 | $9.20 | $8.75 | $8.90 | $8.90 | 508,686 |
| 2023-07-26 | $9.13 | $9.16 | $8.83 | $9.00 | $9.00 | 840,337 |
| 2023-07-25 | $9.15 | $9.40 | $9.03 | $9.21 | $9.21 | 1,063,488 |
| 2023-07-24 | $8.90 | $9.34 | $8.89 | $9.20 | $9.20 | 637,929 |
| 2023-07-21 | $8.91 | $8.97 | $8.65 | $8.90 | $8.90 | 536,851 |
| 2023-07-20 | $8.80 | $9.03 | $8.76 | $8.87 | $8.87 | 520,504 |
| 2023-07-19 | $8.90 | $8.94 | $8.63 | $8.79 | $8.79 | 834,397 |
| 2023-07-18 | $8.98 | $9.16 | $8.97 | $9.00 | $9.00 | 964,949 |
| 2023-07-17 | $9.03 | $9.16 | $8.97 | $9.00 | $9.00 | 1,218,395 |
| 2023-07-14 | $9.07 | $9.15 | $8.86 | $9.01 | $9.01 | 818,902 |
| 2023-07-13 | $9.52 | $9.52 | $8.96 | $9.14 | $9.14 | 718,512 |
| 2023-07-12 | $9.15 | $9.58 | $9.06 | $9.50 | $9.50 | 723,669 |
| 2023-07-11 | $8.86 | $9.02 | $8.77 | $9.00 | $9.00 | 442,754 |
| 2023-07-10 | $8.45 | $8.92 | $8.40 | $8.86 | $8.86 | 467,445 |
| 2023-07-07 | $8.32 | $8.57 | $8.32 | $8.49 | $8.49 | 373,456 |
| 2023-07-06 | $8.28 | $8.33 | $8.14 | $8.29 | $8.29 | 477,129 |
| 2023-07-05 | $8.28 | $8.49 | $8.22 | $8.40 | $8.40 | 397,097 |
| 2023-07-03 | $8.41 | $8.60 | $8.08 | $8.27 | $8.27 | 423,427 |
| 2023-06-30 | $8.32 | $8.60 | $8.32 | $8.54 | $8.54 | 897,771 |
| 2023-06-29 | $8.04 | $8.22 | $8.03 | $8.21 | $8.21 | 1,169,095 |
| 2023-06-28 | $7.89 | $8.15 | $7.73 | $8.09 | $8.09 | 562,361 |
| 2023-06-27 | $8.01 | $8.10 | $7.86 | $7.92 | $7.92 | 799,828 |
| 2023-06-26 | $8.05 | $8.07 | $7.89 | $8.00 | $8.00 | 464,241 |
| 2023-06-23 | $8.06 | $8.21 | $7.99 | $8.03 | $8.03 | 1,925,962 |
| 2023-06-22 | $8.33 | $8.33 | $8.02 | $8.18 | $8.18 | 633,307 |
| 2023-06-21 | $8.26 | $8.31 | $8.11 | $8.27 | $8.27 | 858,575 |
| 2023-06-20 | $8.25 | $8.36 | $8.02 | $8.34 | $8.34 | 944,799 |
| 2023-06-16 | $8.82 | $8.82 | $8.25 | $8.35 | $8.35 | 1,606,246 |
| 2023-06-15 | $8.32 | $8.74 | $8.30 | $8.68 | $8.68 | 949,445 |
| 2023-06-14 | $8.74 | $8.87 | $8.22 | $8.38 | $8.38 | 977,970 |
| 2023-06-13 | $8.61 | $8.84 | $8.54 | $8.66 | $8.66 | 732,770 |
| 2023-06-12 | $8.21 | $8.86 | $8.21 | $8.63 | $8.63 | 1,263,801 |
| 2023-06-09 | $8.02 | $8.19 | $7.93 | $8.10 | $8.10 | 475,779 |
| 2023-06-08 | $8.20 | $8.27 | $8.00 | $8.02 | $8.02 | 459,474 |
| 2023-06-07 | $8.21 | $8.40 | $8.07 | $8.25 | $8.25 | 642,981 |
| 2023-06-06 | $7.92 | $8.23 | $7.90 | $8.16 | $8.16 | 579,687 |
| 2023-06-05 | $8.00 | $8.04 | $7.73 | $7.90 | $7.90 | 527,909 |
| 2023-06-02 | $8.29 | $8.36 | $7.98 | $8.07 | $8.07 | 605,533 |
| 2023-06-01 | $7.78 | $8.25 | $7.72 | $8.19 | $8.19 | 992,778 |
| 2023-05-31 | $7.95 | $8.20 | $7.72 | $7.81 | $7.81 | 817,535 |
| 2023-05-30 | $8.04 | $8.19 | $7.87 | $7.95 | $7.95 | 624,917 |
| 2023-05-26 | $7.82 | $8.14 | $7.82 | $8.00 | $8.00 | 561,161 |
| 2023-05-25 | $7.90 | $8.01 | $7.71 | $7.91 | $7.91 | 877,168 |
| 2023-05-24 | $7.80 | $8.03 | $7.47 | $7.92 | $7.92 | 864,812 |
| 2023-05-23 | $7.87 | $8.13 | $7.77 | $7.89 | $7.89 | 994,140 |
| 2023-05-22 | $7.08 | $7.94 | $6.96 | $7.87 | $7.87 | 1,226,694 |
| 2023-05-19 | $6.88 | $7.47 | $6.82 | $7.03 | $7.03 | 2,063,280 |
| 2023-05-18 | $6.81 | $6.95 | $6.45 | $6.69 | $6.69 | 1,237,555 |
| 2023-05-17 | $6.89 | $7.00 | $6.65 | $6.86 | $6.86 | 1,092,061 |
| 2023-05-16 | $7.15 | $7.21 | $6.83 | $6.89 | $6.89 | 2,049,911 |
| 2023-05-15 | $7.48 | $7.53 | $7.13 | $7.28 | $7.28 | 1,390,144 |
| 2023-05-12 | $8.06 | $8.13 | $7.40 | $7.49 | $7.49 | 2,509,485 |
| 2023-05-11 | $8.84 | $8.90 | $8.10 | $8.12 | $8.12 | 2,950,104 |
| 2023-05-10 | $10.85 | $10.90 | $8.66 | $8.87 | $8.87 | 6,245,053 |
| 2023-05-09 | $11.43 | $11.71 | $11.20 | $11.67 | $11.67 | 859,010 |
| 2023-05-08 | $11.88 | $11.88 | $11.35 | $11.60 | $11.60 | 626,132 |
| 2023-05-05 | $12.08 | $12.10 | $11.72 | $11.92 | $11.92 | 905,204 |
| 2023-05-04 | $11.84 | $12.31 | $11.82 | $11.99 | $11.99 | 1,399,983 |
| 2023-05-03 | $11.46 | $12.19 | $11.38 | $11.88 | $11.88 | 2,139,551 |
| 2023-05-02 | $11.69 | $11.84 | $11.35 | $11.44 | $11.44 | 1,343,032 |
| 2023-05-01 | $11.42 | $11.86 | $11.23 | $11.75 | $11.75 | 2,167,079 |
| 2023-04-28 | $10.85 | $11.64 | $10.85 | $11.48 | $11.48 | 19,297,995 |
| 2023-04-27 | $10.89 | $11.17 | $10.72 | $10.94 | $10.94 | 2,097,043 |
| 2023-04-26 | $10.43 | $11.09 | $10.28 | $10.85 | $10.85 | 3,674,978 |
| 2023-04-25 | $9.99 | $10.02 | $9.43 | $9.57 | $9.57 | 719,038 |
| 2023-04-24 | $10.13 | $10.79 | $10.04 | $10.15 | $10.15 | 466,479 |
| 2023-04-21 | $9.51 | $10.14 | $9.51 | $10.10 | $10.10 | 463,191 |
| 2023-04-20 | $9.60 | $9.74 | $9.46 | $9.53 | $9.53 | 429,223 |
| 2023-04-19 | $9.81 | $9.89 | $9.60 | $9.74 | $9.74 | 489,256 |
| 2023-04-18 | $10.32 | $10.66 | $9.72 | $9.83 | $9.83 | 571,551 |
| 2023-04-17 | $10.21 | $10.42 | $9.79 | $10.22 | $10.22 | 1,261,380 |
| 2023-04-14 | $10.30 | $10.46 | $10.14 | $10.18 | $10.18 | 708,245 |
| 2023-04-13 | $9.84 | $10.51 | $9.67 | $10.30 | $10.30 | 886,269 |
| 2023-04-12 | $9.67 | $9.78 | $9.55 | $9.71 | $9.71 | 652,321 |
| 2023-04-11 | $9.02 | $9.66 | $9.02 | $9.55 | $9.55 | 678,899 |
| 2023-04-10 | $8.92 | $9.01 | $8.71 | $8.98 | $8.98 | 624,215 |
| 2023-04-06 | $8.67 | $8.99 | $8.67 | $8.98 | $8.98 | 409,960 |
| 2023-04-05 | $8.57 | $8.73 | $8.49 | $8.67 | $8.67 | 406,049 |
| 2023-04-04 | $8.86 | $8.86 | $8.47 | $8.66 | $8.66 | 587,036 |
| 2023-04-03 | $9.17 | $9.31 | $8.69 | $8.87 | $8.87 | 880,113 |
| 2023-03-31 | $9.08 | $9.39 | $8.95 | $9.19 | $9.19 | 1,108,997 |
| 2023-03-30 | $8.94 | $9.22 | $8.72 | $8.91 | $8.91 | 717,542 |
| 2023-03-29 | $8.73 | $9.03 | $8.65 | $8.85 | $8.85 | 429,219 |
| 2023-03-28 | $8.50 | $9.21 | $8.42 | $8.59 | $8.59 | 532,364 |
| 2023-03-27 | $8.61 | $8.69 | $8.46 | $8.56 | $8.56 | 374,436 |
| 2023-03-24 | $8.84 | $8.84 | $8.17 | $8.44 | $8.44 | 762,514 |
| 2023-03-23 | $8.86 | $9.03 | $8.72 | $8.75 | $8.75 | 729,843 |
| 2023-03-22 | $9.31 | $9.31 | $8.79 | $8.80 | $8.80 | 529,061 |
| 2023-03-21 | $9.28 | $9.46 | $9.13 | $9.35 | $9.35 | 620,448 |
| 2023-03-20 | $9.50 | $9.54 | $9.14 | $9.15 | $9.15 | 403,436 |
| 2023-03-17 | $9.49 | $9.68 | $9.30 | $9.50 | $9.50 | 944,968 |
| 2023-03-16 | $9.64 | $9.78 | $9.44 | $9.56 | $9.56 | 932,244 |
| 2023-03-15 | $9.34 | $9.86 | $9.18 | $9.70 | $9.70 | 871,957 |
| 2023-03-14 | $9.75 | $9.86 | $9.28 | $9.58 | $9.58 | 1,494,276 |
| 2023-03-13 | $8.95 | $9.62 | $8.95 | $9.44 | $9.44 | 632,918 |
| 2023-03-10 | $9.48 | $9.58 | $8.98 | $9.11 | $9.11 | 841,390 |
| 2023-03-09 | $9.84 | $10.10 | $9.38 | $9.38 | $9.38 | 615,574 |
| 2023-03-08 | $10.10 | $10.19 | $9.81 | $9.83 | $9.83 | 631,382 |
| 2023-03-07 | $10.15 | $10.35 | $9.92 | $10.00 | $10.00 | 694,886 |
| 2023-03-06 | $10.42 | $10.67 | $10.07 | $10.15 | $10.15 | 892,655 |
| 2023-03-03 | $9.78 | $10.82 | $9.66 | $10.61 | $10.61 | 900,663 |
| 2023-03-02 | $9.33 | $9.71 | $9.18 | $9.64 | $9.64 | 920,753 |
| 2023-03-01 | $10.73 | $10.73 | $9.23 | $9.49 | $9.49 | 822,675 |
| 2023-02-28 | $10.54 | $10.91 | $10.26 | $10.30 | $10.30 | 1,094,045 |
| 2023-02-27 | $11.26 | $11.28 | $10.49 | $10.54 | $10.54 | 488,485 |
| 2023-02-24 | $10.95 | $11.21 | $10.80 | $11.16 | $11.16 | 419,313 |
| 2023-02-23 | $11.45 | $11.45 | $10.89 | $11.09 | $11.09 | 362,443 |
| 2023-02-22 | $11.03 | $11.29 | $10.84 | $11.25 | $11.25 | 570,417 |
| 2023-02-21 | $11.32 | $11.38 | $10.78 | $10.97 | $10.97 | 742,597 |
| 2023-02-17 | $11.80 | $11.85 | $11.52 | $11.54 | $11.54 | 412,164 |
| 2023-02-16 | $11.69 | $12.05 | $11.56 | $11.78 | $11.78 | 446,995 |
| 2023-02-15 | $11.72 | $11.97 | $11.50 | $11.93 | $11.93 | 438,922 |
| 2023-02-14 | $12.80 | $13.06 | $10.91 | $11.86 | $11.86 | 993,119 |
| 2023-02-13 | $12.77 | $13.03 | $12.47 | $13.00 | $13.00 | 298,360 |
| 2023-02-10 | $12.65 | $13.77 | $12.46 | $12.73 | $12.73 | 352,662 |
| 2023-02-09 | $13.03 | $13.33 | $12.63 | $12.73 | $12.73 | 407,443 |
| 2023-02-08 | $13.36 | $13.62 | $12.98 | $13.00 | $13.00 | 725,361 |
| 2023-02-07 | $13.14 | $13.49 | $12.91 | $13.47 | $13.47 | 540,415 |
| 2023-02-06 | $13.31 | $13.48 | $13.00 | $13.19 | $13.19 | 632,209 |
| 2023-02-03 | $13.01 | $13.51 | $12.78 | $13.39 | $13.39 | 1,017,401 |
| 2023-02-02 | $12.43 | $13.28 | $12.43 | $13.24 | $13.24 | 1,041,034 |
| 2023-02-01 | $12.07 | $12.52 | $11.89 | $12.29 | $12.29 | 885,209 |
| 2023-01-31 | $11.78 | $12.44 | $11.78 | $12.05 | $12.05 | 552,301 |
| 2023-01-30 | $11.79 | $11.84 | $11.58 | $11.71 | $11.71 | 418,422 |
| 2023-01-27 | $11.62 | $12.07 | $11.62 | $11.93 | $11.93 | 381,111 |
| 2023-01-26 | $11.67 | $11.88 | $11.43 | $11.64 | $11.64 | 529,273 |
| 2023-01-25 | $11.10 | $11.56 | $10.88 | $11.53 | $11.53 | 645,056 |
| 2023-01-24 | $10.82 | $11.28 | $10.70 | $11.24 | $11.24 | 485,582 |
| 2023-01-23 | $10.95 | $11.31 | $10.81 | $10.95 | $10.95 | 1,102,808 |
| 2023-01-20 | $11.13 | $11.16 | $10.84 | $11.01 | $11.01 | 1,375,509 |
| 2023-01-19 | $11.75 | $11.75 | $10.74 | $11.01 | $11.01 | 768,907 |
| 2023-01-18 | $11.71 | $12.36 | $11.69 | $11.81 | $11.81 | 621,547 |
| 2023-01-17 | $10.88 | $11.99 | $10.88 | $11.73 | $11.73 | 922,339 |
| 2023-01-13 | $11.08 | $11.08 | $10.65 | $10.99 | $10.99 | 438,212 |
| 2023-01-12 | $10.86 | $11.18 | $10.43 | $11.16 | $11.16 | 675,184 |
| 2023-01-11 | $10.72 | $10.87 | $10.29 | $10.78 | $10.78 | 720,870 |
| 2023-01-10 | $10.77 | $11.29 | $10.69 | $10.80 | $10.80 | 757,749 |
| 2023-01-09 | $10.96 | $10.96 | $10.46 | $10.57 | $10.57 | 1,070,274 |
| 2023-01-06 | $10.49 | $10.93 | $10.28 | $10.84 | $10.84 | 728,636 |
| 2023-01-05 | $10.47 | $10.65 | $10.24 | $10.37 | $10.37 | 431,972 |
| 2023-01-04 | $10.24 | $10.69 | $10.03 | $10.62 | $10.62 | 951,956 |
| 2023-01-03 | $10.37 | $10.62 | $10.01 | $10.12 | $10.12 | 815,703 |
| 2022-12-30 | $10.18 | $10.29 | $10.03 | $10.21 | $10.21 | 436,645 |
| 2022-12-29 | $9.83 | $10.47 | $9.73 | $10.30 | $10.30 | 473,706 |
| 2022-12-28 | $9.72 | $9.93 | $9.59 | $9.71 | $9.71 | 321,350 |
| 2022-12-27 | $10.13 | $10.24 | $9.62 | $9.72 | $9.72 | 426,666 |
| 2022-12-23 | $10.28 | $10.43 | $10.07 | $10.12 | $10.12 | 261,623 |
| 2022-12-22 | $10.35 | $10.44 | $10.13 | $10.29 | $10.29 | 650,670 |
| 2022-12-21 | $10.24 | $10.59 | $10.03 | $10.45 | $10.45 | 620,421 |
| 2022-12-20 | $10.41 | $10.59 | $10.16 | $10.18 | $10.18 | 1,562,100 |
| 2022-12-19 | $10.49 | $10.65 | $10.14 | $10.42 | $10.42 | 675,188 |
| 2022-12-16 | $10.62 | $10.73 | $10.41 | $10.49 | $10.49 | 810,139 |
| 2022-12-15 | $11.49 | $11.52 | $10.71 | $10.79 | $10.79 | 465,464 |
| 2022-12-14 | $11.30 | $11.61 | $11.25 | $11.46 | $11.46 | 768,331 |
| 2022-12-13 | $11.36 | $12.09 | $11.06 | $11.32 | $11.32 | 1,480,292 |
| 2022-12-12 | $11.27 | $11.54 | $11.19 | $11.37 | $11.37 | 403,583 |
| 2022-12-09 | $11.78 | $11.82 | $11.24 | $11.28 | $11.28 | 479,499 |
| 2022-12-08 | $11.93 | $12.06 | $11.62 | $11.85 | $11.85 | 244,401 |
| 2022-12-07 | $12.16 | $12.16 | $11.73 | $11.86 | $11.86 | 321,693 |
| 2022-12-06 | $12.35 | $12.45 | $12.01 | $12.09 | $12.09 | 257,430 |
| 2022-12-05 | $12.97 | $12.97 | $12.25 | $12.33 | $12.33 | 218,072 |
| 2022-12-02 | $12.78 | $13.22 | $12.57 | $13.07 | $13.07 | 324,387 |
| 2022-12-01 | $12.97 | $13.19 | $12.48 | $13.03 | $13.03 | 372,041 |
| 2022-11-30 | $12.06 | $12.89 | $12.06 | $12.89 | $12.89 | 630,534 |
| 2022-11-29 | $12.53 | $12.64 | $12.09 | $12.10 | $12.10 | 371,475 |
| 2022-11-28 | $14.34 | $14.34 | $12.45 | $12.56 | $12.56 | 479,979 |
| 2022-11-25 | $14.38 | $14.49 | $14.16 | $14.30 | $14.30 | 196,368 |
| 2022-11-23 | $14.49 | $14.53 | $14.15 | $14.38 | $14.38 | 773,275 |
| 2022-11-22 | $14.47 | $14.84 | $14.45 | $14.51 | $14.51 | 1,444,454 |
| 2022-11-21 | $14.64 | $14.85 | $14.36 | $14.76 | $14.76 | 604,860 |
| 2022-11-18 | $14.64 | $14.81 | $14.32 | $14.75 | $14.75 | 418,380 |
| 2022-11-17 | $14.36 | $14.41 | $14.00 | $14.27 | $14.27 | 245,316 |
| 2022-11-16 | $14.81 | $14.91 | $14.35 | $14.58 | $14.58 | 352,943 |
| 2022-11-15 | $15.17 | $15.17 | $14.55 | $14.75 | $14.75 | 390,830 |
| 2022-11-14 | $14.68 | $14.96 | $14.46 | $14.60 | $14.60 | 456,360 |
| 2022-11-11 | $14.43 | $15.04 | $14.43 | $14.65 | $14.65 | 392,023 |
| 2022-11-10 | $14.40 | $14.91 | $13.92 | $14.43 | $14.43 | 1,034,788 |
| 2022-11-09 | $14.26 | $14.32 | $13.66 | $13.70 | $13.70 | 463,765 |
| 2022-11-08 | $14.85 | $15.08 | $14.48 | $14.52 | $14.52 | 363,834 |
| 2022-11-07 | $14.97 | $15.00 | $14.57 | $14.70 | $14.70 | 325,458 |
| 2022-11-04 | $14.98 | $15.00 | $14.51 | $14.83 | $14.83 | 393,909 |
| 2022-11-03 | $14.47 | $15.02 | $14.33 | $14.76 | $14.76 | 309,491 |
| 2022-11-02 | $15.49 | $15.53 | $14.68 | $14.70 | $14.70 | 813,374 |
| 2022-11-01 | $15.75 | $15.85 | $15.30 | $15.51 | $15.51 | 498,589 |
| 2022-10-31 | $15.49 | $15.77 | $15.34 | $15.52 | $15.52 | 505,948 |
| 2022-10-28 | $15.42 | $15.63 | $15.17 | $15.57 | $15.57 | 549,234 |
| 2022-10-27 | $15.66 | $15.66 | $15.13 | $15.30 | $15.30 | 555,960 |
| 2022-10-26 | $15.54 | $15.79 | $15.12 | $15.52 | $15.52 | 707,843 |
| 2022-10-25 | $15.42 | $15.75 | $15.18 | $15.34 | $15.34 | 734,790 |
| 2022-10-24 | $15.13 | $15.44 | $14.84 | $15.25 | $15.25 | 544,889 |
| 2022-10-21 | $15.13 | $15.28 | $14.65 | $15.05 | $15.05 | 437,178 |
| 2022-10-20 | $14.60 | $15.30 | $14.52 | $14.96 | $14.96 | 440,666 |
| 2022-10-19 | $14.48 | $14.68 | $14.01 | $14.56 | $14.56 | 588,857 |
| 2022-10-18 | $15.18 | $15.30 | $14.59 | $14.71 | $14.71 | 330,234 |
| 2022-10-17 | $14.75 | $15.04 | $14.52 | $14.84 | $14.84 | 663,931 |
| 2022-10-14 | $14.98 | $15.08 | $14.34 | $14.39 | $14.39 | 215,570 |
| 2022-10-13 | $13.67 | $14.87 | $13.44 | $14.82 | $14.82 | 641,379 |
| 2022-10-12 | $13.77 | $14.22 | $13.50 | $14.11 | $14.11 | 308,779 |
| 2022-10-11 | $13.95 | $14.06 | $13.44 | $13.73 | $13.73 | 435,657 |
| 2022-10-10 | $14.58 | $14.61 | $13.59 | $13.95 | $13.95 | 400,409 |
| 2022-10-07 | $15.14 | $15.30 | $14.49 | $14.67 | $14.67 | 808,647 |
| 2022-10-06 | $15.36 | $15.74 | $15.21 | $15.34 | $15.34 | 611,963 |
| 2022-10-05 | $15.71 | $15.89 | $15.02 | $15.34 | $15.34 | 978,727 |
| 2022-10-04 | $15.70 | $15.90 | $15.36 | $15.86 | $15.86 | 1,350,600 |
| 2022-10-03 | $14.74 | $15.32 | $14.21 | $15.30 | $15.30 | 1,080,502 |
| 2022-09-30 | $14.19 | $15.25 | $14.12 | $14.72 | $14.72 | 1,523,478 |
| 2022-09-29 | $13.96 | $14.50 | $13.90 | $14.21 | $14.21 | 756,179 |
| 2022-09-28 | $12.92 | $14.33 | $12.77 | $14.19 | $14.19 | 756,345 |
| 2022-09-27 | $12.78 | $12.95 | $12.53 | $12.74 | $12.74 | 384,349 |
| 2022-09-26 | $12.56 | $12.86 | $12.44 | $12.59 | $12.59 | 541,097 |
| 2022-09-23 | $12.57 | $12.85 | $12.45 | $12.58 | $12.58 | 464,839 |
| 2022-09-22 | $12.82 | $12.86 | $12.39 | $12.72 | $12.72 | 397,932 |
| 2022-09-21 | $13.12 | $13.44 | $12.88 | $12.92 | $12.92 | 438,746 |
| 2022-09-20 | $12.43 | $13.23 | $12.43 | $13.07 | $13.07 | 460,950 |
| 2022-09-19 | $13.12 | $13.13 | $12.12 | $12.64 | $12.64 | 828,343 |
| 2022-09-16 | $13.58 | $13.80 | $13.22 | $13.29 | $13.29 | 4,702,207 |
| 2022-09-15 | $14.19 | $14.74 | $13.89 | $13.89 | $13.89 | 962,953 |
| 2022-09-14 | $13.71 | $14.29 | $13.57 | $14.23 | $14.23 | 1,269,125 |
| 2022-09-13 | $13.68 | $13.91 | $13.37 | $13.71 | $13.71 | 763,166 |
| 2022-09-12 | $14.12 | $14.35 | $13.96 | $14.16 | $14.16 | 701,088 |
| 2022-09-09 | $13.75 | $14.28 | $13.58 | $14.10 | $14.10 | 744,047 |
| 2022-09-08 | $13.01 | $13.75 | $12.84 | $13.66 | $13.66 | 691,483 |
| 2022-09-07 | $12.40 | $13.19 | $12.27 | $13.13 | $13.13 | 610,478 |
| 2022-09-06 | $11.88 | $12.67 | $11.69 | $12.47 | $12.47 | 843,638 |
| 2022-09-02 | $11.88 | $11.90 | $11.50 | $11.77 | $11.77 | 402,198 |
| 2022-09-01 | $11.49 | $11.79 | $11.26 | $11.76 | $11.76 | 561,966 |
| 2022-08-31 | $11.78 | $12.14 | $11.46 | $11.65 | $11.65 | 750,094 |
| 2022-08-30 | $11.78 | $11.89 | $11.24 | $11.59 | $11.59 | 791,881 |
| 2022-08-29 | $12.73 | $12.90 | $11.61 | $11.63 | $11.63 | 577,024 |
| 2022-08-26 | $13.59 | $13.62 | $12.88 | $12.91 | $12.91 | 282,910 |
| 2022-08-25 | $13.51 | $13.67 | $13.29 | $13.58 | $13.58 | 216,313 |
| 2022-08-24 | $13.45 | $13.61 | $13.20 | $13.36 | $13.36 | 313,662 |
| 2022-08-23 | $13.05 | $13.54 | $12.89 | $13.43 | $13.43 | 421,159 |
| 2022-08-22 | $13.57 | $13.91 | $13.05 | $13.14 | $13.14 | 387,607 |
| 2022-08-19 | $13.87 | $13.98 | $13.41 | $13.69 | $13.69 | 435,245 |
| 2022-08-18 | $14.00 | $14.19 | $13.55 | $14.06 | $14.06 | 425,904 |
| 2022-08-17 | $14.02 | $14.38 | $13.52 | $14.08 | $14.08 | 754,830 |
| 2022-08-16 | $14.85 | $15.00 | $14.13 | $14.15 | $14.15 | 960,770 |
| 2022-08-15 | $14.60 | $15.00 | $14.54 | $14.97 | $14.97 | 930,891 |
| 2022-08-12 | $15.00 | $15.26 | $14.89 | $14.90 | $14.90 | 552,359 |
| 2022-08-11 | $15.76 | $16.05 | $14.80 | $14.83 | $14.83 | 659,967 |
| 2022-08-10 | $15.01 | $15.49 | $14.89 | $15.45 | $15.45 | 500,659 |
| 2022-08-09 | $15.01 | $15.16 | $14.53 | $14.69 | $14.69 | 612,083 |
| 2022-08-08 | $15.06 | $15.37 | $14.54 | $15.03 | $15.03 | 829,536 |
| 2022-08-05 | $14.59 | $15.07 | $14.43 | $15.03 | $15.03 | 525,901 |
| 2022-08-04 | $14.10 | $14.99 | $14.10 | $14.90 | $14.90 | 660,090 |
| 2022-08-03 | $13.33 | $14.12 | $13.33 | $14.08 | $14.08 | 387,548 |
| 2022-08-02 | $12.76 | $13.44 | $12.76 | $13.35 | $13.35 | 338,087 |
| 2022-08-01 | $12.66 | $12.99 | $12.53 | $12.81 | $12.81 | 449,670 |
| 2022-07-29 | $12.64 | $12.83 | $12.48 | $12.80 | $12.80 | 308,171 |
| 2022-07-28 | $12.55 | $12.68 | $12.29 | $12.66 | $12.66 | 338,197 |
| 2022-07-27 | $12.12 | $12.48 | $11.98 | $12.44 | $12.44 | 330,969 |
| 2022-07-26 | $12.01 | $12.18 | $11.85 | $12.00 | $12.00 | 284,459 |
| 2022-07-25 | $11.98 | $12.46 | $11.79 | $11.98 | $11.98 | 346,115 |
| 2022-07-22 | $12.45 | $12.45 | $11.91 | $12.01 | $12.01 | 427,989 |
| 2022-07-21 | $11.92 | $12.50 | $11.92 | $12.37 | $12.37 | 495,085 |
| 2022-07-20 | $11.82 | $12.13 | $11.75 | $11.98 | $11.98 | 610,874 |
| 2022-07-19 | $11.71 | $12.03 | $11.61 | $11.76 | $11.76 | 468,257 |
| 2022-07-18 | $11.99 | $12.35 | $11.40 | $11.46 | $11.46 | 552,651 |
| 2022-07-15 | $12.00 | $12.21 | $11.93 | $12.03 | $12.03 | 583,252 |
| 2022-07-14 | $11.51 | $11.99 | $11.51 | $11.93 | $11.93 | 583,921 |
| 2022-07-13 | $11.26 | $11.89 | $11.12 | $11.65 | $11.65 | 698,287 |
| 2022-07-12 | $11.37 | $11.63 | $11.23 | $11.52 | $11.52 | 635,006 |
| 2022-07-11 | $11.21 | $11.44 | $11.01 | $11.36 | $11.36 | 476,308 |
| 2022-07-08 | $11.13 | $11.85 | $11.07 | $11.22 | $11.22 | 398,030 |
| 2022-07-07 | $11.03 | $11.40 | $10.76 | $11.28 | $11.28 | 999,035 |
| 2022-07-06 | $10.98 | $11.24 | $10.72 | $11.03 | $11.03 | 631,265 |
| 2022-07-05 | $10.79 | $11.13 | $10.63 | $10.98 | $10.98 | 904,809 |
| 2022-07-01 | $10.74 | $11.19 | $10.58 | $10.96 | $10.96 | 634,620 |
| 2022-06-30 | $10.65 | $10.79 | $10.33 | $10.73 | $10.73 | 563,925 |
| 2022-06-29 | $10.75 | $10.95 | $10.54 | $10.87 | $10.87 | 445,153 |
| 2022-06-28 | $10.94 | $10.94 | $10.55 | $10.74 | $10.74 | 877,880 |
| 2022-06-27 | $11.18 | $11.24 | $10.58 | $10.68 | $10.68 | 596,576 |
| 2022-06-24 | $10.48 | $11.18 | $10.27 | $11.11 | $11.11 | 3,470,268 |
| 2022-06-23 | $10.41 | $10.61 | $10.10 | $10.39 | $10.39 | 763,487 |
| 2022-06-22 | $9.81 | $10.48 | $9.34 | $10.40 | $10.40 | 661,822 |
| 2022-06-21 | $10.03 | $10.23 | $9.86 | $9.95 | $9.95 | 717,418 |
| 2022-06-17 | $9.70 | $10.07 | $9.56 | $9.93 | $9.93 | 1,123,837 |
| 2022-06-16 | $9.61 | $9.61 | $9.19 | $9.56 | $9.56 | 680,407 |
| 2022-06-15 | $9.72 | $9.96 | $9.43 | $9.87 | $9.87 | 691,646 |
| 2022-06-14 | $9.91 | $10.00 | $9.22 | $9.53 | $9.53 | 510,635 |
| 2022-06-13 | $9.66 | $9.94 | $9.07 | $9.85 | $9.85 | 530,971 |
| 2022-06-10 | $10.67 | $10.67 | $9.96 | $10.10 | $10.10 | 496,249 |
| 2022-06-09 | $10.57 | $10.77 | $10.34 | $10.43 | $10.43 | 432,912 |
| 2022-06-08 | $10.93 | $11.13 | $10.70 | $10.87 | $10.87 | 602,836 |
| 2022-06-07 | $10.62 | $10.96 | $10.50 | $10.94 | $10.94 | 699,683 |
| 2022-06-06 | $11.04 | $11.08 | $10.51 | $10.74 | $10.74 | 709,685 |
| 2022-06-03 | $11.11 | $11.11 | $10.52 | $10.85 | $10.85 | 850,383 |
| 2022-06-02 | $9.72 | $11.34 | $9.67 | $11.33 | $11.33 | 1,629,457 |
| 2022-06-01 | $9.83 | $10.00 | $9.42 | $9.67 | $9.67 | 616,505 |
| 2022-05-31 | $10.13 | $10.13 | $9.41 | $9.71 | $9.71 | 2,000,867 |
| 2022-05-27 | $9.84 | $10.11 | $9.68 | $10.10 | $10.10 | 915,838 |
| 2022-05-26 | $9.30 | $9.78 | $9.21 | $9.71 | $9.71 | 545,722 |
| 2022-05-25 | $9.65 | $9.65 | $8.94 | $9.26 | $9.26 | 541,001 |
| 2022-05-24 | $9.88 | $10.07 | $9.56 | $9.74 | $9.74 | 626,863 |
| 2022-05-23 | $9.66 | $10.10 | $9.37 | $10.06 | $10.06 | 1,008,229 |
| 2022-05-20 | $9.88 | $10.04 | $9.35 | $9.71 | $9.71 | 638,304 |
| 2022-05-19 | $9.58 | $10.16 | $9.58 | $9.82 | $9.82 | 649,822 |
| 2022-05-18 | $9.82 | $10.10 | $9.38 | $9.65 | $9.65 | 1,406,159 |
| 2022-05-17 | $10.00 | $10.14 | $9.40 | $10.10 | $10.10 | 2,004,311 |
| 2022-05-16 | $9.28 | $9.93 | $9.20 | $9.90 | $9.90 | 1,643,498 |
| 2022-05-13 | $8.37 | $9.41 | $8.37 | $9.38 | $9.38 | 1,688,589 |
| 2022-05-12 | $7.52 | $8.44 | $7.42 | $8.13 | $8.13 | 767,580 |
| 2022-05-11 | $7.95 | $8.07 | $7.38 | $7.41 | $7.41 | 387,495 |
| 2022-05-10 | $8.22 | $8.54 | $7.60 | $8.04 | $8.04 | 458,550 |
| 2022-05-09 | $8.62 | $8.62 | $7.75 | $7.82 | $7.82 | 503,676 |
| 2022-05-06 | $9.12 | $9.20 | $8.50 | $8.79 | $8.79 | 506,213 |
| 2022-05-05 | $9.52 | $9.52 | $9.01 | $9.17 | $9.17 | 411,451 |
| 2022-05-04 | $9.30 | $9.71 | $8.86 | $9.65 | $9.65 | 547,333 |
| 2022-05-03 | $9.61 | $9.81 | $9.18 | $9.25 | $9.25 | 985,216 |
| 2022-05-02 | $9.46 | $9.78 | $9.33 | $9.62 | $9.62 | 421,511 |
| 2022-04-29 | $9.62 | $9.98 | $9.40 | $9.45 | $9.45 | 529,480 |
| 2022-04-28 | $9.26 | $9.67 | $8.83 | $9.65 | $9.65 | 1,428,341 |
| 2022-04-27 | $9.26 | $9.61 | $9.13 | $9.16 | $9.16 | 385,596 |
| 2022-04-26 | $9.51 | $9.68 | $9.17 | $9.25 | $9.25 | 477,472 |
| 2022-04-25 | $9.22 | $9.65 | $9.22 | $9.61 | $9.61 | 502,346 |
| 2022-04-22 | $9.70 | $9.87 | $9.40 | $9.43 | $9.43 | 671,200 |
| 2022-04-21 | $10.22 | $10.36 | $9.77 | $9.81 | $9.81 | 338,331 |
| 2022-04-20 | $10.44 | $10.44 | $10.01 | $10.12 | $10.12 | 297,033 |
| 2022-04-19 | $10.36 | $10.52 | $9.95 | $10.41 | $10.41 | 439,144 |
| 2022-04-18 | $10.39 | $10.63 | $9.97 | $10.42 | $10.42 | 594,757 |
| 2022-04-14 | $10.75 | $10.75 | $10.25 | $10.37 | $10.37 | 420,279 |
| 2022-04-13 | $10.20 | $10.63 | $10.11 | $10.55 | $10.55 | 336,587 |
| 2022-04-12 | $10.37 | $10.63 | $9.91 | $10.21 | $10.21 | 600,661 |
| 2022-04-11 | $10.10 | $10.42 | $9.87 | $10.27 | $10.27 | 453,379 |
| 2022-04-08 | $10.68 | $10.83 | $10.19 | $10.22 | $10.22 | 483,210 |
| 2022-04-07 | $10.49 | $10.79 | $10.35 | $10.66 | $10.66 | 788,440 |
| 2022-04-06 | $10.87 | $10.87 | $10.28 | $10.51 | $10.51 | 564,874 |
| 2022-04-05 | $11.38 | $11.54 | $10.91 | $10.99 | $10.99 | 612,226 |
| 2022-04-04 | $10.86 | $11.60 | $10.86 | $11.56 | $11.56 | 617,224 |
| 2022-04-01 | $10.98 | $10.98 | $10.53 | $10.88 | $10.88 | 758,056 |
| 2022-03-31 | $10.92 | $11.12 | $10.73 | $10.78 | $10.78 | 717,351 |
| 2022-03-30 | $11.00 | $11.49 | $10.84 | $10.99 | $10.99 | 858,889 |
| 2022-03-29 | $9.94 | $11.16 | $9.94 | $10.99 | $10.99 | 1,127,427 |
| 2022-03-28 | $9.93 | $10.50 | $9.71 | $9.90 | $9.90 | 646,856 |
| 2022-03-25 | $10.42 | $10.47 | $9.84 | $9.89 | $9.89 | 741,069 |
| 2022-03-24 | $10.64 | $10.71 | $10.30 | $10.42 | $10.42 | 809,062 |
| 2022-03-23 | $11.32 | $11.32 | $10.50 | $10.66 | $10.66 | 888,582 |
| 2022-03-22 | $11.34 | $11.58 | $11.28 | $11.44 | $11.44 | 1,735,667 |
| 2022-03-21 | $12.09 | $12.34 | $11.27 | $11.36 | $11.36 | 2,554,407 |
| 2022-03-18 | $12.00 | $12.61 | $11.90 | $12.19 | $12.19 | 11,893,820 |
| 2022-03-17 | $12.52 | $12.68 | $12.00 | $12.11 | $12.11 | 2,685,849 |
| 2022-03-16 | $12.39 | $12.79 | $12.09 | $12.39 | $12.39 | 2,484,262 |
| 2022-03-15 | $12.10 | $12.53 | $12.01 | $12.19 | $12.19 | 1,427,048 |
| 2022-03-14 | $12.46 | $12.78 | $12.02 | $12.17 | $12.17 | 1,638,296 |
| 2022-03-11 | $13.00 | $13.19 | $12.42 | $12.42 | $12.42 | 1,197,980 |
| 2022-03-10 | $12.85 | $13.13 | $12.77 | $12.92 | $12.92 | 1,030,501 |
| 2022-03-09 | $13.24 | $13.75 | $12.95 | $13.03 | $13.03 | 967,436 |
| 2022-03-08 | $12.25 | $13.30 | $12.10 | $12.96 | $12.96 | 1,902,190 |
| 2022-03-07 | $13.57 | $14.02 | $12.27 | $12.28 | $12.28 | 1,924,818 |
| 2022-03-04 | $13.16 | $13.56 | $12.90 | $13.46 | $13.46 | 1,238,730 |
| 2022-03-03 | $13.23 | $13.50 | $13.00 | $13.41 | $13.41 | 1,154,628 |
| 2022-03-02 | $12.83 | $13.39 | $12.63 | $13.21 | $13.21 | 1,119,808 |
| 2022-03-01 | $13.50 | $13.59 | $12.85 | $12.92 | $12.92 | 1,371,420 |
| 2022-02-28 | $13.22 | $13.73 | $12.89 | $13.64 | $13.64 | 2,105,395 |
| 2022-02-25 | $13.27 | $13.37 | $12.91 | $13.25 | $13.25 | 1,519,451 |
| 2022-02-24 | $13.12 | $13.39 | $12.59 | $13.20 | $13.20 | 2,168,799 |
| 2022-02-23 | $13.76 | $13.97 | $12.96 | $13.12 | $13.12 | 1,739,506 |
| 2022-02-22 | $13.09 | $13.76 | $12.89 | $13.46 | $13.46 | 1,844,220 |
| 2022-02-18 | $14.72 | $14.79 | $13.63 | $13.93 | $13.93 | 1,274,043 |
| 2022-02-17 | $15.18 | $15.39 | $14.50 | $14.82 | $14.82 | 1,107,909 |
| 2022-02-16 | $14.93 | $15.20 | $14.65 | $14.99 | $14.99 | 834,128 |
| 2022-02-15 | $14.89 | $15.28 | $14.63 | $15.00 | $15.00 | 1,677,591 |
| 2022-02-14 | $14.96 | $15.21 | $14.26 | $14.47 | $14.47 | 1,008,019 |
| 2022-02-11 | $14.89 | $15.14 | $14.47 | $14.91 | $14.91 | 973,971 |
| 2022-02-10 | $14.42 | $15.56 | $14.18 | $14.89 | $14.89 | 1,455,597 |
| 2022-02-09 | $14.81 | $15.00 | $14.58 | $14.62 | $14.62 | 1,182,914 |
| 2022-02-08 | $14.58 | $14.83 | $14.28 | $14.58 | $14.58 | 1,162,184 |
| 2022-02-07 | $14.28 | $14.74 | $14.00 | $14.58 | $14.58 | 742,093 |
| 2022-02-04 | $13.38 | $14.28 | $13.27 | $14.18 | $14.18 | 699,288 |
| 2022-02-03 | $14.33 | $14.47 | $13.18 | $13.44 | $13.44 | 1,874,807 |
| 2022-02-02 | $14.55 | $14.56 | $13.85 | $14.52 | $14.52 | 226,233 |
| 2022-02-01 | $14.49 | $14.56 | $14.05 | $14.47 | $14.47 | 519,546 |
| 2022-01-31 | $13.83 | $14.59 | $13.63 | $14.56 | $14.56 | 475,535 |
| 2022-01-28 | $13.48 | $13.83 | $12.99 | $13.82 | $13.82 | 441,096 |
| 2022-01-27 | $14.11 | $14.27 | $13.40 | $13.46 | $13.46 | 496,471 |
| 2022-01-26 | $14.31 | $14.64 | $13.77 | $13.97 | $13.97 | 399,102 |
| 2022-01-25 | $14.71 | $14.80 | $13.95 | $14.01 | $14.01 | 255,767 |
| 2022-01-24 | $13.97 | $14.97 | $13.77 | $14.83 | $14.83 | 387,442 |
| 2022-01-21 | $13.92 | $14.53 | $13.75 | $14.22 | $14.22 | 438,713 |
| 2022-01-20 | $13.92 | $14.97 | $13.39 | $14.13 | $14.13 | 483,654 |
| 2022-01-19 | $13.46 | $14.48 | $13.39 | $13.97 | $13.97 | 293,787 |
| 2022-01-18 | $13.40 | $13.69 | $13.01 | $13.21 | $13.21 | 125,200 |
| 2022-01-14 | $13.57 | $13.83 | $13.14 | $13.74 | $13.74 | 98,377 |
| 2022-01-13 | $14.80 | $14.85 | $13.65 | $13.74 | $13.74 | 122,421 |
| 2022-01-12 | $15.28 | $15.61 | $14.67 | $14.73 | $14.73 | 168,185 |
| 2022-01-11 | $15.70 | $15.73 | $15.07 | $15.32 | $15.32 | 159,709 |
| 2022-01-10 | $15.47 | $15.66 | $15.05 | $15.46 | $15.46 | 226,528 |
| 2022-01-07 | $15.74 | $16.09 | $15.26 | $15.60 | $15.60 | 157,399 |
| 2022-01-06 | $15.46 | $16.42 | $15.06 | $15.72 | $15.72 | 303,217 |
| 2022-01-05 | $16.02 | $16.47 | $15.11 | $15.32 | $15.32 | 291,833 |
| 2022-01-04 | $17.25 | $17.25 | $16.02 | $16.02 | $16.02 | 169,236 |
| 2022-01-03 | $16.67 | $17.41 | $16.11 | $17.25 | $17.25 | 210,371 |
| 2021-12-31 | $16.81 | $17.27 | $16.31 | $16.32 | $16.32 | 101,195 |
| 2021-12-30 | $17.07 | $17.42 | $16.31 | $16.63 | $16.63 | 107,942 |
| 2021-12-29 | $16.17 | $17.23 | $15.91 | $17.14 | $17.14 | 179,829 |
| 2021-12-28 | $17.09 | $17.21 | $16.07 | $16.14 | $16.14 | 169,751 |
| 2021-12-27 | $17.50 | $18.05 | $16.75 | $17.11 | $17.11 | 116,865 |
| 2021-12-23 | $17.05 | $17.32 | $16.81 | $17.26 | $17.26 | 195,411 |
| 2021-12-22 | $16.56 | $17.08 | $16.28 | $17.05 | $17.05 | 161,093 |
| 2021-12-21 | $17.28 | $17.62 | $16.47 | $16.66 | $16.66 | 152,219 |
| 2021-12-20 | $17.23 | $17.53 | $16.51 | $16.89 | $16.89 | 269,578 |
| 2021-12-17 | $17.27 | $17.99 | $16.22 | $17.65 | $17.65 | 900,314 |
| 2021-12-16 | $18.52 | $18.81 | $17.30 | $17.40 | $17.40 | 183,639 |
| 2021-12-15 | $17.65 | $18.66 | $17.11 | $18.34 | $18.34 | 405,890 |
| 2021-12-14 | $18.00 | $18.41 | $17.30 | $17.61 | $17.61 | 221,483 |
| 2021-12-13 | $18.55 | $19.25 | $18.05 | $18.18 | $18.18 | 181,427 |
| 2021-12-10 | $19.29 | $19.68 | $18.46 | $18.66 | $18.66 | 144,754 |
| 2021-12-09 | $19.82 | $20.31 | $19.19 | $19.31 | $19.31 | 195,025 |
| 2021-12-08 | $19.97 | $20.19 | $19.70 | $20.02 | $20.02 | 172,460 |
| 2021-12-07 | $19.33 | $20.23 | $19.02 | $19.86 | $19.86 | 152,653 |
| 2021-12-06 | $19.22 | $19.24 | $18.45 | $18.93 | $18.93 | 279,342 |
| 2021-12-03 | $19.68 | $19.68 | $18.57 | $18.99 | $18.99 | 164,873 |
| 2021-12-02 | $19.10 | $19.60 | $18.90 | $19.49 | $19.49 | 161,686 |
| 2021-12-01 | $20.47 | $20.47 | $18.72 | $19.15 | $19.15 | 164,482 |
| 2021-11-30 | $19.69 | $20.30 | $18.90 | $20.17 | $20.17 | 184,196 |
| 2021-11-29 | $19.41 | $20.24 | $18.93 | $19.88 | $19.88 | 133,091 |
| 2021-11-26 | $19.20 | $19.59 | $18.54 | $19.02 | $19.02 | 63,661 |
| 2021-11-24 | $18.99 | $19.62 | $18.02 | $19.47 | $19.47 | 97,948 |
| 2021-11-23 | $19.83 | $20.57 | $18.71 | $18.80 | $18.80 | 496,074 |
| 2021-11-22 | $19.57 | $20.31 | $18.88 | $19.15 | $19.15 | 602,440 |
| 2021-11-19 | $20.78 | $21.13 | $19.41 | $19.48 | $19.48 | 300,234 |
| 2021-11-18 | $22.73 | $22.73 | $20.69 | $20.79 | $20.79 | 212,082 |
| 2021-11-17 | $22.79 | $23.12 | $22.25 | $22.69 | $22.69 | 245,216 |
| 2021-11-16 | $23.28 | $23.42 | $22.21 | $22.95 | $22.95 | 130,979 |
| 2021-11-15 | $23.64 | $23.64 | $22.90 | $23.16 | $23.16 | 64,492 |
| 2021-11-12 | $22.70 | $24.10 | $22.50 | $23.63 | $23.63 | 55,780 |
| 2021-11-11 | $23.55 | $23.88 | $22.52 | $22.74 | $22.74 | 60,613 |
| 2021-11-10 | $24.28 | $24.65 | $23.12 | $23.41 | $23.41 | 196,811 |
| 2021-11-09 | $24.80 | $25.28 | $24.00 | $24.49 | $24.49 | 167,887 |
| 2021-11-08 | $24.63 | $26.50 | $24.34 | $25.04 | $25.04 | 135,452 |
| 2021-11-05 | $24.16 | $24.75 | $23.83 | $24.71 | $24.71 | 130,668 |
| 2021-11-04 | $24.07 | $24.60 | $23.54 | $24.28 | $24.28 | 114,900 |
| 2021-11-03 | $23.21 | $24.32 | $23.14 | $24.03 | $24.03 | 112,420 |
| 2021-11-02 | $23.82 | $24.00 | $22.54 | $23.14 | $23.14 | 86,742 |
| 2021-11-01 | $22.61 | $23.69 | $22.50 | $23.63 | $23.63 | 74,598 |
| 2021-10-29 | $22.51 | $23.47 | $21.79 | $22.81 | $22.81 | 214,443 |
| 2021-10-28 | $22.95 | $23.63 | $22.56 | $22.72 | $22.72 | 162,121 |
| 2021-10-27 | $23.96 | $24.14 | $22.79 | $23.30 | $23.30 | 125,125 |
| 2021-10-26 | $23.55 | $24.10 | $23.27 | $23.78 | $23.78 | 107,175 |
| 2021-10-25 | $23.79 | $24.25 | $22.36 | $23.73 | $23.73 | 72,425 |
| 2021-10-22 | $23.93 | $24.30 | $23.32 | $24.04 | $24.04 | 77,844 |
| 2021-10-21 | $24.22 | $24.78 | $23.72 | $23.93 | $23.93 | 83,668 |
| 2021-10-20 | $23.92 | $24.40 | $23.33 | $24.28 | $24.28 | 207,466 |
| 2021-10-19 | $23.63 | $24.44 | $23.63 | $24.03 | $24.03 | 126,653 |
| 2021-10-18 | $24.00 | $24.41 | $23.20 | $23.60 | $23.60 | 115,523 |
| 2021-10-15 | $23.38 | $24.36 | $22.91 | $24.07 | $24.07 | 116,916 |
| 2021-10-14 | $22.60 | $23.10 | $22.10 | $22.94 | $22.94 | 92,847 |
| 2021-10-13 | $21.48 | $22.63 | $21.30 | $22.44 | $22.44 | 73,893 |
| 2021-10-12 | $21.71 | $21.98 | $20.84 | $21.44 | $21.44 | 180,689 |
| 2021-10-11 | $21.78 | $22.40 | $21.54 | $21.61 | $21.61 | 107,150 |
| 2021-10-08 | $22.16 | $22.48 | $21.50 | $21.64 | $21.64 | 71,946 |
| 2021-10-07 | $22.27 | $23.30 | $21.69 | $22.21 | $22.21 | 201,452 |
| 2021-10-06 | $22.59 | $22.92 | $21.44 | $22.11 | $22.11 | 466,595 |
| 2021-10-05 | $22.12 | $23.12 | $21.53 | $22.73 | $22.73 | 294,557 |
| 2021-10-04 | $21.32 | $22.09 | $20.80 | $22.02 | $22.02 | 102,418 |
| 2021-10-01 | $21.50 | $22.90 | $20.75 | $21.38 | $21.38 | 309,824 |
| 2021-09-30 | $21.00 | $22.37 | $20.62 | $21.41 | $21.41 | 603,868 |
| 2021-09-29 | $22.74 | $22.90 | $20.71 | $20.96 | $20.96 | 318,730 |
| 2021-09-28 | $24.80 | $24.80 | $22.50 | $22.51 | $22.51 | 252,527 |
| 2021-09-27 | $24.08 | $25.19 | $23.25 | $25.09 | $25.09 | 275,456 |
| 2021-09-24 | $24.20 | $24.33 | $23.08 | $24.11 | $24.11 | 140,387 |
| 2021-09-23 | $23.61 | $24.56 | $23.26 | $24.40 | $24.40 | 185,897 |
| 2021-09-22 | $24.63 | $24.95 | $22.92 | $23.65 | $23.65 | 204,573 |
| 2021-09-21 | $25.93 | $27.10 | $24.29 | $24.72 | $24.72 | 375,991 |
| 2021-09-20 | $24.87 | $26.80 | $24.76 | $25.97 | $25.97 | 336,838 |
| 2021-09-17 | $27.70 | $27.93 | $25.84 | $25.96 | $25.96 | 2,559,155 |
| 2021-09-16 | $28.15 | $28.63 | $26.85 | $27.85 | $27.85 | 470,901 |
| 2021-09-15 | $26.59 | $28.70 | $25.82 | $27.93 | $27.93 | 262,205 |
| 2021-09-14 | $26.12 | $27.37 | $25.63 | $26.78 | $26.78 | 297,050 |
| 2021-09-13 | $26.44 | $26.82 | $24.41 | $26.11 | $26.11 | 346,151 |
| 2021-09-10 | $26.23 | $26.99 | $25.54 | $26.43 | $26.43 | 396,442 |
| 2021-09-09 | $26.04 | $27.74 | $24.57 | $26.35 | $26.35 | 498,259 |
| 2021-09-08 | $24.23 | $26.29 | $23.60 | $26.04 | $26.04 | 389,299 |
| 2021-09-07 | $24.00 | $25.26 | $22.90 | $23.96 | $23.96 | 417,338 |
| 2021-09-03 | $24.35 | $24.51 | $23.08 | $24.23 | $24.23 | 289,692 |
| 2021-09-02 | $20.91 | $25.27 | $20.52 | $24.39 | $24.39 | 244,643 |
| 2021-09-01 | $22.70 | $22.70 | $20.60 | $20.85 | $20.85 | 208,372 |
| 2021-08-31 | $20.33 | $22.87 | $20.33 | $22.78 | $22.78 | 345,095 |
| 2021-08-30 | $21.15 | $21.39 | $19.34 | $20.14 | $20.14 | 375,852 |
| 2021-08-27 | $22.85 | $22.95 | $21.04 | $21.14 | $21.14 | 121,120 |
| 2021-08-26 | $22.64 | $23.39 | $22.61 | $22.82 | $22.82 | 187,494 |
| 2021-08-25 | $22.94 | $23.00 | $22.52 | $22.70 | $22.70 | 136,056 |
| 2021-08-24 | $22.40 | $23.20 | $22.00 | $23.05 | $23.05 | 164,482 |
| 2021-08-23 | $21.90 | $22.55 | $21.65 | $22.40 | $22.40 | 272,332 |
| 2021-08-20 | $21.97 | $22.62 | $21.26 | $21.65 | $21.65 | 351,480 |
| 2021-08-19 | $22.45 | $22.54 | $21.71 | $22.03 | $22.03 | 207,619 |
| 2021-08-18 | $21.95 | $22.97 | $21.95 | $22.25 | $22.25 | 194,913 |
| 2021-08-17 | $25.15 | $25.15 | $21.27 | $21.78 | $21.78 | 184,701 |
| 2021-08-16 | $20.67 | $23.11 | $20.67 | $22.89 | $22.89 | 150,901 |
| 2021-08-13 | $23.37 | $24.14 | $20.28 | $20.67 | $20.67 | 279,308 |
| 2021-08-12 | $25.62 | $26.01 | $23.20 | $23.34 | $23.34 | 455,522 |
| 2021-08-11 | $27.00 | $28.46 | $25.44 | $25.89 | $25.89 | 179,725 |
| 2021-08-10 | $26.42 | $27.75 | $26.31 | $26.82 | $26.82 | 232,978 |
| 2021-08-09 | $26.21 | $26.87 | $25.66 | $26.03 | $26.03 | 89,660 |
| 2021-08-06 | $24.78 | $25.98 | $23.90 | $25.49 | $25.49 | 230,137 |
| 2021-08-05 | $25.66 | $26.50 | $24.25 | $24.94 | $24.94 | 375,985 |
| 2021-08-04 | $27.08 | $28.39 | $25.50 | $25.54 | $25.54 | 458,942 |
| 2021-08-03 | $24.37 | $26.65 | $24.15 | $26.54 | $26.54 | 232,184 |
| 2021-08-02 | $22.50 | $25.27 | $22.08 | $23.91 | $23.91 | 185,534 |
| 2021-07-30 | $22.13 | $22.78 | $21.13 | $22.18 | $22.18 | 146,704 |
| 2021-07-29 | $19.70 | $21.96 | $19.10 | $21.80 | $21.80 | 1,206,700 |
| 2021-07-28 | $17.68 | $20.39 | $17.68 | $19.85 | $19.85 | 423,194 |
| 2021-07-27 | $17.82 | $18.60 | $17.52 | $17.52 | $17.52 | 390,746 |
| 2021-07-26 | $19.00 | $20.24 | $17.69 | $17.93 | $17.93 | 352,334 |
| 2021-07-23 | $20.10 | $22.00 | $17.40 | $18.76 | $18.76 | 3,174,300 |
Cytek BioSciences Inc (CTKB) News Headlines
Recent Cytek BioSciences Inc (CTKB) News
Similar Companies to Cytek BioSciences Inc (CTKB) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |