Precision Biosciences Inc (DTIL) Exchange: NASDAQ
Data as of May 2, 2025
$5.75 ($0.03) 0.52%
Precision Biosciences Inc - Daily Information
Click for more stock information on Precision Biosciences Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.73 |
| Previous Close | $5.75 |
| High | $5.97 |
| Low | $5.65 |
| Adjusted Open | $5.73 |
| Previous Adjusted Close | $5.75 |
| Adjusted High | $5.97 |
| Adjusted Low | $5.65 |
About Precision Biosciences Inc (DTIL)
Precision Biosciences Inc Ordinary Shares
Invest in Precision Biosciences Inc (DTIL)
Historical Stock Data for Precision Biosciences Inc (DTIL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.73 | $5.97 | $5.65 | $5.75 | $5.75 | 115,716 |
| 2025-05-01 | $5.69 | $5.85 | $5.50 | $5.72 | $5.72 | 125,463 |
| 2025-04-30 | $5.20 | $5.64 | $5.10 | $5.64 | $5.64 | 137,983 |
| 2025-04-29 | $5.08 | $5.39 | $5.05 | $5.23 | $5.23 | 305,331 |
| 2025-04-28 | $5.24 | $5.41 | $5.02 | $5.11 | $5.11 | 80,388 |
| 2025-04-25 | $5.49 | $5.68 | $5.16 | $5.33 | $5.33 | 69,472 |
| 2025-04-24 | $5.61 | $5.69 | $5.41 | $5.50 | $5.50 | 85,405 |
| 2025-04-23 | $5.44 | $5.75 | $5.40 | $5.68 | $5.68 | 187,201 |
| 2025-04-22 | $5.15 | $5.44 | $5.09 | $5.32 | $5.32 | 97,462 |
| 2025-04-21 | $4.95 | $5.25 | $4.95 | $5.13 | $5.13 | 62,249 |
| 2025-04-17 | $5.01 | $5.15 | $4.90 | $5.02 | $5.02 | 99,004 |
| 2025-04-16 | $5.42 | $5.51 | $5.00 | $5.01 | $5.01 | 156,145 |
| 2025-04-15 | $5.20 | $5.73 | $4.73 | $5.52 | $5.52 | 1,056,861 |
| 2025-04-14 | $4.45 | $4.58 | $4.41 | $4.46 | $4.46 | 54,554 |
| 2025-04-11 | $4.25 | $4.49 | $4.23 | $4.40 | $4.40 | 121,083 |
| 2025-04-10 | $4.50 | $4.64 | $4.10 | $4.23 | $4.23 | 163,708 |
| 2025-04-09 | $4.56 | $4.74 | $4.43 | $4.55 | $4.55 | 859,458 |
| 2025-04-08 | $4.64 | $4.72 | $4.51 | $4.62 | $4.62 | 135,948 |
| 2025-04-07 | $4.40 | $4.50 | $4.29 | $4.40 | $4.40 | 207,893 |
| 2025-04-04 | $4.54 | $4.71 | $4.48 | $4.61 | $4.61 | 178,135 |
| 2025-04-03 | $4.51 | $4.79 | $4.51 | $4.71 | $4.71 | 78,729 |
| 2025-04-02 | $4.42 | $4.83 | $4.42 | $4.69 | $4.69 | 48,088 |
| 2025-04-01 | $4.68 | $4.99 | $4.40 | $4.49 | $4.49 | 126,853 |
| 2025-03-31 | $4.65 | $4.86 | $4.25 | $4.77 | $4.77 | 86,355 |
| 2025-03-28 | $4.75 | $4.79 | $4.55 | $4.70 | $4.70 | 76,439 |
| 2025-03-27 | $4.66 | $4.80 | $4.53 | $4.54 | $4.54 | 66,000 |
| 2025-03-26 | $5.07 | $5.08 | $4.30 | $4.53 | $4.53 | 319,118 |
| 2025-03-25 | $5.50 | $5.51 | $5.09 | $5.09 | $5.09 | 87,085 |
| 2025-03-24 | $5.50 | $5.72 | $5.47 | $5.64 | $5.64 | 117,541 |
| 2025-03-21 | $5.46 | $5.46 | $5.10 | $5.45 | $5.45 | 104,454 |
| 2025-03-20 | $5.06 | $5.40 | $4.98 | $5.36 | $5.36 | 60,410 |
| 2025-03-19 | $4.95 | $5.07 | $4.85 | $5.01 | $5.01 | 964,691 |
| 2025-03-18 | $4.97 | $5.01 | $4.81 | $4.98 | $4.98 | 59,695 |
| 2025-03-17 | $5.50 | $5.50 | $4.95 | $5.05 | $5.05 | 198,374 |
| 2025-03-14 | $5.10 | $5.23 | $4.97 | $5.04 | $5.04 | 66,428 |
| 2025-03-13 | $5.10 | $5.17 | $5.01 | $5.05 | $5.05 | 17,775 |
| 2025-03-12 | $5.05 | $5.23 | $5.00 | $5.06 | $5.06 | 36,088 |
| 2025-03-11 | $5.10 | $5.15 | $4.90 | $5.01 | $5.01 | 62,463 |
| 2025-03-10 | $5.20 | $5.30 | $5.00 | $5.10 | $5.10 | 63,440 |
| 2025-03-07 | $5.21 | $5.32 | $5.00 | $5.18 | $5.18 | 74,548 |
| 2025-03-06 | $5.13 | $5.33 | $5.07 | $5.15 | $5.15 | 27,247 |
| 2025-03-05 | $5.15 | $5.31 | $5.00 | $5.24 | $5.24 | 72,657 |
| 2025-03-04 | $5.00 | $5.10 | $4.69 | $5.09 | $5.09 | 156,035 |
| 2025-03-03 | $5.43 | $5.43 | $5.00 | $5.00 | $5.00 | 111,092 |
| 2025-02-28 | $5.34 | $5.50 | $5.09 | $5.39 | $5.39 | 130,524 |
| 2025-02-27 | $5.51 | $5.64 | $5.41 | $5.49 | $5.49 | 26,573 |
| 2025-02-26 | $5.46 | $5.54 | $5.33 | $5.51 | $5.51 | 56,824 |
| 2025-02-25 | $5.63 | $5.63 | $5.25 | $5.47 | $5.47 | 118,151 |
| 2025-02-24 | $5.98 | $5.98 | $5.38 | $5.63 | $5.63 | 189,174 |
| 2025-02-21 | $5.95 | $6.10 | $5.74 | $5.93 | $5.93 | 188,084 |
| 2025-02-20 | $5.70 | $5.99 | $5.45 | $5.89 | $5.89 | 379,671 |
| 2025-02-19 | $5.35 | $5.85 | $5.32 | $5.65 | $5.65 | 367,751 |
| 2025-02-18 | $5.41 | $5.46 | $5.06 | $5.15 | $5.15 | 107,944 |
| 2025-02-14 | $5.01 | $5.41 | $5.01 | $5.27 | $5.27 | 99,541 |
| 2025-02-13 | $5.15 | $5.15 | $4.93 | $5.06 | $5.06 | 58,295 |
| 2025-02-12 | $4.90 | $5.12 | $4.83 | $5.07 | $5.07 | 87,059 |
| 2025-02-11 | $4.82 | $4.98 | $4.70 | $4.89 | $4.89 | 72,279 |
| 2025-02-10 | $4.71 | $4.93 | $4.60 | $4.79 | $4.79 | 92,062 |
| 2025-02-07 | $4.85 | $4.98 | $4.65 | $4.70 | $4.70 | 118,607 |
| 2025-02-06 | $4.88 | $5.09 | $4.80 | $4.88 | $4.88 | 52,385 |
| 2025-02-05 | $4.98 | $5.23 | $4.86 | $4.94 | $4.94 | 151,180 |
| 2025-02-04 | $4.71 | $5.14 | $4.71 | $5.01 | $5.01 | 84,588 |
| 2025-02-03 | $4.92 | $5.00 | $4.67 | $4.67 | $4.67 | 85,269 |
| 2025-01-31 | $5.20 | $5.41 | $5.01 | $5.01 | $5.01 | 103,168 |
| 2025-01-30 | $4.94 | $5.28 | $4.91 | $5.21 | $5.21 | 119,310 |
| 2025-01-29 | $5.06 | $5.10 | $4.85 | $4.91 | $4.91 | 59,513 |
| 2025-01-28 | $5.07 | $5.12 | $4.83 | $5.04 | $5.04 | 69,342 |
| 2025-01-27 | $5.03 | $5.19 | $4.91 | $5.03 | $5.03 | 108,122 |
| 2025-01-24 | $5.03 | $5.20 | $4.93 | $5.08 | $5.08 | 113,736 |
| 2025-01-23 | $5.03 | $5.08 | $4.62 | $5.00 | $5.00 | 137,217 |
| 2025-01-22 | $4.60 | $5.05 | $4.50 | $4.97 | $4.97 | 269,403 |
| 2025-01-21 | $4.91 | $5.00 | $4.55 | $4.56 | $4.56 | 279,584 |
| 2025-01-17 | $4.71 | $5.05 | $4.64 | $4.96 | $4.96 | 183,993 |
| 2025-01-16 | $5.31 | $5.36 | $4.70 | $4.72 | $4.72 | 410,836 |
| 2025-01-15 | $5.43 | $5.55 | $5.14 | $5.26 | $5.26 | 395,426 |
| 2025-01-14 | $5.78 | $5.80 | $5.25 | $5.38 | $5.38 | 491,167 |
| 2025-01-13 | $5.71 | $6.00 | $5.10 | $5.74 | $5.74 | 1,106,339 |
| 2025-01-10 | $6.80 | $7.44 | $5.27 | $5.70 | $5.70 | 19,259,558 |
| 2025-01-08 | $4.77 | $4.91 | $4.50 | $4.50 | $4.50 | 114,326 |
| 2025-01-07 | $4.71 | $4.97 | $4.59 | $4.79 | $4.79 | 179,361 |
| 2025-01-06 | $4.91 | $5.06 | $4.65 | $4.69 | $4.69 | 98,882 |
| 2025-01-03 | $4.86 | $4.90 | $4.61 | $4.75 | $4.75 | 154,576 |
| 2025-01-02 | $4.04 | $5.00 | $4.04 | $4.69 | $4.69 | 504,222 |
| 2024-12-31 | $4.35 | $4.50 | $3.61 | $3.81 | $3.81 | 530,452 |
| 2024-12-30 | $4.65 | $4.70 | $4.21 | $4.26 | $4.26 | 202,376 |
| 2024-12-27 | $4.73 | $4.94 | $4.61 | $4.65 | $4.65 | 78,177 |
| 2024-12-26 | $4.50 | $4.84 | $4.49 | $4.73 | $4.73 | 169,824 |
| 2024-12-24 | $4.50 | $4.65 | $4.45 | $4.50 | $4.50 | 63,788 |
| 2024-12-23 | $4.67 | $5.01 | $4.50 | $4.50 | $4.50 | 109,546 |
| 2024-12-20 | $4.51 | $5.01 | $4.51 | $4.72 | $4.72 | 705,510 |
| 2024-12-19 | $4.44 | $4.69 | $4.25 | $4.60 | $4.60 | 116,200 |
| 2024-12-18 | $4.58 | $4.59 | $4.13 | $4.13 | $4.13 | 194,556 |
| 2024-12-17 | $4.65 | $4.90 | $4.56 | $4.58 | $4.58 | 179,553 |
| 2024-12-16 | $5.32 | $5.46 | $4.70 | $4.74 | $4.74 | 166,529 |
| 2024-12-13 | $6.12 | $6.18 | $5.39 | $5.44 | $5.44 | 94,670 |
| 2024-12-12 | $5.55 | $6.13 | $5.45 | $6.12 | $6.12 | 125,270 |
| 2024-12-11 | $5.70 | $5.70 | $5.12 | $5.58 | $5.58 | 157,392 |
| 2024-12-10 | $5.87 | $5.89 | $5.59 | $5.75 | $5.75 | 63,585 |
| 2024-12-09 | $5.78 | $6.09 | $5.78 | $5.95 | $5.95 | 74,363 |
| 2024-12-06 | $6.02 | $6.06 | $5.79 | $5.86 | $5.86 | 117,713 |
| 2024-12-05 | $6.08 | $6.31 | $6.02 | $6.08 | $6.08 | 46,574 |
| 2024-12-04 | $6.18 | $6.46 | $6.06 | $6.18 | $6.18 | 82,613 |
| 2024-12-03 | $6.81 | $6.88 | $6.18 | $6.21 | $6.21 | 174,201 |
| 2024-12-02 | $7.20 | $7.30 | $6.83 | $6.87 | $6.87 | 68,801 |
| 2024-11-29 | $7.11 | $7.38 | $7.11 | $7.29 | $7.29 | 22,290 |
| 2024-11-27 | $6.86 | $7.17 | $6.75 | $7.11 | $7.11 | 77,368 |
| 2024-11-26 | $7.22 | $7.38 | $6.86 | $6.86 | $6.86 | 79,149 |
| 2024-11-25 | $7.27 | $7.65 | $7.12 | $7.24 | $7.24 | 136,925 |
| 2024-11-22 | $6.51 | $7.46 | $6.51 | $7.26 | $7.26 | 107,668 |
| 2024-11-21 | $7.07 | $7.12 | $6.41 | $6.50 | $6.50 | 224,751 |
| 2024-11-20 | $7.31 | $7.55 | $7.08 | $7.18 | $7.18 | 69,491 |
| 2024-11-19 | $7.22 | $7.33 | $7.07 | $7.16 | $7.16 | 87,088 |
| 2024-11-18 | $7.62 | $7.77 | $7.23 | $7.26 | $7.26 | 84,665 |
| 2024-11-15 | $7.70 | $7.72 | $7.48 | $7.62 | $7.62 | 71,905 |
| 2024-11-14 | $8.05 | $8.17 | $7.67 | $7.70 | $7.70 | 75,303 |
| 2024-11-13 | $8.46 | $8.51 | $8.06 | $8.08 | $8.08 | 126,943 |
| 2024-11-12 | $8.35 | $8.40 | $8.20 | $8.37 | $8.37 | 201,573 |
| 2024-11-11 | $8.38 | $8.62 | $8.28 | $8.38 | $8.38 | 73,092 |
| 2024-11-08 | $8.35 | $8.43 | $8.25 | $8.38 | $8.38 | 65,013 |
| 2024-11-07 | $8.40 | $8.58 | $8.35 | $8.42 | $8.42 | 36,013 |
| 2024-11-06 | $8.67 | $8.79 | $8.32 | $8.40 | $8.40 | 84,484 |
| 2024-11-05 | $8.16 | $8.58 | $8.16 | $8.46 | $8.46 | 39,432 |
| 2024-11-04 | $8.49 | $8.95 | $8.02 | $8.29 | $8.29 | 132,536 |
| 2024-11-01 | $8.67 | $9.14 | $8.60 | $9.02 | $9.02 | 77,348 |
| 2024-10-31 | $8.05 | $8.59 | $7.97 | $8.56 | $8.56 | 575,359 |
| 2024-10-30 | $8.19 | $8.27 | $8.01 | $8.07 | $8.07 | 49,716 |
| 2024-10-29 | $8.25 | $8.35 | $8.16 | $8.16 | $8.16 | 60,664 |
| 2024-10-28 | $8.33 | $8.47 | $8.28 | $8.28 | $8.28 | 39,044 |
| 2024-10-25 | $8.48 | $8.58 | $8.21 | $8.37 | $8.37 | 53,789 |
| 2024-10-24 | $8.52 | $9.00 | $8.41 | $8.48 | $8.48 | 85,702 |
| 2024-10-23 | $8.73 | $8.81 | $8.48 | $8.55 | $8.55 | 49,202 |
| 2024-10-22 | $8.74 | $9.05 | $8.63 | $8.78 | $8.78 | 50,116 |
| 2024-10-21 | $9.01 | $9.20 | $8.66 | $8.82 | $8.82 | 58,018 |
| 2024-10-18 | $8.90 | $9.09 | $8.81 | $8.94 | $8.94 | 42,871 |
| 2024-10-17 | $9.03 | $9.18 | $8.88 | $8.96 | $8.96 | 54,881 |
| 2024-10-16 | $8.88 | $9.13 | $8.80 | $9.01 | $9.01 | 100,014 |
| 2024-10-15 | $8.92 | $9.10 | $8.75 | $8.79 | $8.79 | 71,548 |
| 2024-10-14 | $8.95 | $9.13 | $8.80 | $8.91 | $8.91 | 51,192 |
| 2024-10-11 | $8.82 | $9.25 | $8.77 | $8.92 | $8.92 | 78,880 |
| 2024-10-10 | $9.02 | $9.12 | $8.70 | $8.96 | $8.96 | 91,657 |
| 2024-10-09 | $9.09 | $9.27 | $9.00 | $9.02 | $9.02 | 27,003 |
| 2024-10-08 | $9.16 | $9.39 | $9.13 | $9.15 | $9.15 | 37,610 |
| 2024-10-07 | $9.47 | $9.55 | $9.08 | $9.24 | $9.24 | 54,456 |
| 2024-10-04 | $9.63 | $9.81 | $9.22 | $9.40 | $9.40 | 63,363 |
| 2024-10-03 | $9.06 | $9.78 | $9.01 | $9.53 | $9.53 | 54,698 |
| 2024-10-02 | $9.10 | $9.37 | $8.83 | $9.15 | $9.15 | 89,617 |
| 2024-10-01 | $8.92 | $9.21 | $8.78 | $9.10 | $9.10 | 75,702 |
| 2024-09-30 | $8.96 | $9.29 | $8.80 | $8.96 | $8.96 | 89,943 |
| 2024-09-27 | $9.21 | $9.29 | $8.93 | $9.05 | $9.05 | 94,147 |
| 2024-09-26 | $8.97 | $9.50 | $8.96 | $9.11 | $9.11 | 52,323 |
| 2024-09-25 | $9.20 | $9.54 | $8.96 | $9.13 | $9.13 | 66,803 |
| 2024-09-24 | $9.38 | $9.74 | $9.00 | $9.19 | $9.19 | 82,453 |
| 2024-09-23 | $9.50 | $9.57 | $8.96 | $9.38 | $9.38 | 51,667 |
| 2024-09-20 | $9.53 | $9.80 | $9.04 | $9.61 | $9.61 | 66,521 |
| 2024-09-19 | $9.70 | $9.90 | $9.35 | $9.47 | $9.47 | 32,049 |
| 2024-09-18 | $10.24 | $10.36 | $9.60 | $9.60 | $9.60 | 84,857 |
| 2024-09-17 | $10.44 | $10.48 | $10.12 | $10.22 | $10.22 | 55,701 |
| 2024-09-16 | $10.46 | $10.64 | $10.27 | $10.33 | $10.33 | 46,527 |
| 2024-09-13 | $10.42 | $10.68 | $10.23 | $10.30 | $10.30 | 43,986 |
| 2024-09-12 | $10.59 | $10.71 | $10.14 | $10.49 | $10.49 | 31,027 |
| 2024-09-11 | $10.29 | $10.56 | $10.13 | $10.50 | $10.50 | 36,156 |
| 2024-09-10 | $10.20 | $10.45 | $9.88 | $10.25 | $10.25 | 40,898 |
| 2024-09-09 | $9.94 | $10.36 | $9.79 | $10.27 | $10.27 | 34,605 |
| 2024-09-06 | $9.72 | $10.00 | $9.58 | $9.94 | $9.94 | 36,371 |
| 2024-09-05 | $10.00 | $10.40 | $9.70 | $9.73 | $9.73 | 31,263 |
| 2024-09-04 | $10.35 | $10.35 | $9.69 | $9.91 | $9.91 | 44,000 |
| 2024-09-03 | $11.09 | $11.09 | $10.28 | $10.40 | $10.40 | 38,072 |
| 2024-08-30 | $10.70 | $11.08 | $10.49 | $10.88 | $10.88 | 63,861 |
| 2024-08-29 | $9.75 | $10.77 | $9.72 | $10.55 | $10.55 | 85,377 |
| 2024-08-28 | $9.75 | $9.83 | $9.57 | $9.72 | $9.72 | 16,004 |
| 2024-08-27 | $9.94 | $9.94 | $9.51 | $9.71 | $9.71 | 18,669 |
| 2024-08-26 | $10.09 | $10.10 | $9.70 | $9.94 | $9.94 | 76,103 |
| 2024-08-23 | $9.65 | $9.85 | $9.41 | $9.69 | $9.69 | 19,405 |
| 2024-08-22 | $9.89 | $10.00 | $9.71 | $9.72 | $9.72 | 25,085 |
| 2024-08-21 | $8.80 | $9.96 | $8.80 | $9.83 | $9.83 | 111,524 |
| 2024-08-20 | $8.86 | $8.98 | $8.62 | $8.85 | $8.85 | 11,320 |
| 2024-08-19 | $8.83 | $8.95 | $8.53 | $8.95 | $8.95 | 52,068 |
| 2024-08-16 | $8.76 | $8.87 | $8.65 | $8.83 | $8.83 | 14,378 |
| 2024-08-15 | $8.96 | $9.12 | $8.46 | $8.61 | $8.61 | 55,798 |
| 2024-08-14 | $9.00 | $9.00 | $8.80 | $8.96 | $8.96 | 8,389 |
| 2024-08-13 | $8.81 | $9.20 | $8.81 | $8.95 | $8.95 | 11,054 |
| 2024-08-12 | $8.67 | $8.87 | $8.65 | $8.84 | $8.84 | 9,209 |
| 2024-08-09 | $8.65 | $8.78 | $8.40 | $8.58 | $8.58 | 11,097 |
| 2024-08-08 | $9.01 | $9.01 | $8.40 | $8.46 | $8.46 | 65,186 |
| 2024-08-07 | $8.84 | $8.93 | $8.40 | $8.59 | $8.59 | 18,922 |
| 2024-08-06 | $8.78 | $8.96 | $8.56 | $8.70 | $8.70 | 43,452 |
| 2024-08-05 | $8.83 | $9.04 | $8.45 | $8.91 | $8.91 | 30,371 |
| 2024-08-02 | $9.63 | $9.67 | $9.05 | $9.32 | $9.32 | 28,012 |
| 2024-08-01 | $10.24 | $10.40 | $9.47 | $9.57 | $9.57 | 45,252 |
| 2024-07-31 | $9.56 | $9.60 | $9.44 | $9.53 | $9.53 | 15,414 |
| 2024-07-30 | $9.84 | $9.93 | $9.32 | $9.55 | $9.55 | 20,749 |
| 2024-07-29 | $10.03 | $10.23 | $9.68 | $10.00 | $10.00 | 15,202 |
| 2024-07-26 | $10.09 | $10.43 | $9.99 | $10.10 | $10.10 | 16,867 |
| 2024-07-25 | $9.87 | $10.38 | $9.87 | $10.17 | $10.17 | 30,510 |
| 2024-07-24 | $9.95 | $10.07 | $9.73 | $9.95 | $9.95 | 19,983 |
| 2024-07-23 | $9.96 | $10.25 | $9.84 | $9.95 | $9.95 | 9,146 |
| 2024-07-22 | $9.78 | $9.99 | $9.54 | $9.96 | $9.96 | 14,884 |
| 2024-07-19 | $10.00 | $10.16 | $9.59 | $9.88 | $9.88 | 10,394 |
| 2024-07-18 | $10.42 | $10.42 | $9.77 | $9.93 | $9.93 | 24,658 |
| 2024-07-17 | $10.20 | $10.41 | $9.81 | $10.39 | $10.39 | 37,245 |
| 2024-07-16 | $10.38 | $10.49 | $10.03 | $10.38 | $10.38 | 59,177 |
| 2024-07-15 | $10.30 | $10.38 | $10.15 | $10.24 | $10.24 | 25,898 |
| 2024-07-12 | $9.65 | $10.13 | $9.51 | $10.13 | $10.13 | 43,332 |
| 2024-07-11 | $9.78 | $9.89 | $9.34 | $9.81 | $9.81 | 54,492 |
| 2024-07-10 | $9.15 | $9.77 | $9.15 | $9.74 | $9.74 | 16,044 |
| 2024-07-09 | $9.20 | $9.25 | $9.11 | $9.25 | $9.25 | 15,041 |
| 2024-07-08 | $9.16 | $9.42 | $9.14 | $9.30 | $9.30 | 28,821 |
| 2024-07-05 | $9.26 | $9.37 | $9.10 | $9.20 | $9.20 | 22,829 |
| 2024-07-03 | $9.40 | $9.60 | $9.22 | $9.28 | $9.28 | 16,005 |
| 2024-07-02 | $9.91 | $9.91 | $9.41 | $9.41 | $9.41 | 60,019 |
| 2024-07-01 | $9.75 | $9.98 | $9.60 | $9.89 | $9.89 | 67,164 |
| 2024-06-28 | $9.44 | $9.80 | $9.18 | $9.73 | $9.73 | 86,479 |
| 2024-06-27 | $9.60 | $9.79 | $9.17 | $9.42 | $9.42 | 27,159 |
| 2024-06-26 | $9.59 | $9.84 | $9.53 | $9.67 | $9.67 | 12,879 |
| 2024-06-25 | $9.44 | $9.68 | $9.33 | $9.57 | $9.57 | 19,303 |
| 2024-06-24 | $9.35 | $9.97 | $9.20 | $9.48 | $9.48 | 57,669 |
| 2024-06-21 | $9.87 | $10.07 | $9.35 | $9.40 | $9.40 | 173,368 |
| 2024-06-20 | $10.10 | $10.38 | $9.54 | $9.77 | $9.77 | 52,588 |
| 2024-06-18 | $10.76 | $10.90 | $10.10 | $10.10 | $10.10 | 35,221 |
| 2024-06-17 | $10.94 | $11.17 | $10.70 | $10.89 | $10.89 | 33,793 |
| 2024-06-14 | $11.23 | $11.49 | $10.85 | $11.12 | $11.12 | 44,861 |
| 2024-06-13 | $11.71 | $11.81 | $11.25 | $11.38 | $11.38 | 21,163 |
| 2024-06-12 | $12.11 | $12.11 | $11.63 | $11.75 | $11.75 | 23,120 |
| 2024-06-11 | $12.19 | $12.20 | $11.90 | $12.00 | $12.00 | 20,821 |
| 2024-06-10 | $12.19 | $12.54 | $11.66 | $12.20 | $12.20 | 49,079 |
| 2024-06-07 | $12.25 | $12.53 | $11.66 | $12.20 | $12.20 | 16,852 |
| 2024-06-06 | $12.94 | $13.10 | $12.30 | $12.54 | $12.54 | 35,307 |
| 2024-06-05 | $13.25 | $13.25 | $13.01 | $13.01 | $13.01 | 22,574 |
| 2024-06-04 | $13.11 | $13.27 | $13.00 | $13.23 | $13.23 | 17,541 |
| 2024-06-03 | $12.88 | $13.23 | $12.85 | $13.10 | $13.10 | 24,888 |
| 2024-05-31 | $12.82 | $13.32 | $12.80 | $12.90 | $12.90 | 22,967 |
| 2024-05-30 | $12.15 | $13.21 | $11.69 | $12.82 | $12.82 | 87,651 |
| 2024-05-29 | $12.43 | $12.50 | $11.80 | $12.27 | $12.27 | 32,267 |
| 2024-05-28 | $12.94 | $12.98 | $12.27 | $12.65 | $12.65 | 22,165 |
| 2024-05-24 | $12.97 | $13.21 | $12.40 | $12.74 | $12.74 | 18,649 |
| 2024-05-23 | $13.18 | $13.44 | $12.83 | $13.00 | $13.00 | 32,448 |
| 2024-05-22 | $13.23 | $13.23 | $12.65 | $13.08 | $13.08 | 35,401 |
| 2024-05-21 | $12.85 | $13.06 | $12.68 | $13.05 | $13.05 | 30,980 |
| 2024-05-20 | $12.79 | $13.12 | $12.55 | $12.84 | $12.84 | 45,355 |
| 2024-05-17 | $12.08 | $12.67 | $11.96 | $12.40 | $12.40 | 38,963 |
| 2024-05-16 | $12.12 | $12.21 | $11.75 | $11.98 | $11.98 | 23,572 |
| 2024-05-15 | $11.92 | $12.51 | $11.91 | $12.09 | $12.09 | 87,860 |
| 2024-05-14 | $12.00 | $12.00 | $11.02 | $11.62 | $11.62 | 25,807 |
| 2024-05-13 | $12.05 | $12.05 | $11.10 | $11.50 | $11.50 | 105,794 |
| 2024-05-10 | $10.90 | $11.00 | $10.23 | $10.64 | $10.64 | 41,703 |
| 2024-05-09 | $11.17 | $11.29 | $10.56 | $10.93 | $10.93 | 17,125 |
| 2024-05-08 | $11.05 | $11.36 | $10.47 | $11.27 | $11.27 | 90,635 |
| 2024-05-07 | $10.75 | $10.75 | $10.13 | $10.57 | $10.57 | 33,238 |
| 2024-05-06 | $10.50 | $10.70 | $10.44 | $10.66 | $10.66 | 17,843 |
| 2024-05-03 | $10.99 | $11.62 | $10.36 | $10.52 | $10.52 | 73,819 |
| 2024-05-02 | $10.65 | $10.96 | $10.11 | $10.84 | $10.84 | 78,087 |
| 2024-05-01 | $10.60 | $10.73 | $10.13 | $10.48 | $10.48 | 35,526 |
| 2024-04-30 | $10.00 | $10.60 | $9.85 | $10.41 | $10.41 | 40,049 |
| 2024-04-29 | $9.36 | $9.92 | $9.31 | $9.84 | $9.84 | 24,534 |
| 2024-04-26 | $9.65 | $10.00 | $9.38 | $9.38 | $9.38 | 28,994 |
| 2024-04-25 | $9.66 | $10.10 | $9.65 | $9.72 | $9.72 | 21,921 |
| 2024-04-24 | $10.19 | $10.35 | $9.79 | $9.82 | $9.82 | 33,626 |
| 2024-04-23 | $9.67 | $10.36 | $9.52 | $10.23 | $10.23 | 31,106 |
| 2024-04-22 | $9.78 | $9.85 | $9.15 | $9.68 | $9.68 | 47,192 |
| 2024-04-19 | $10.51 | $10.84 | $9.52 | $9.74 | $9.74 | 170,634 |
| 2024-04-18 | $11.41 | $11.66 | $10.70 | $10.72 | $10.72 | 71,899 |
| 2024-04-17 | $11.79 | $12.00 | $11.16 | $11.51 | $11.51 | 221,806 |
| 2024-04-16 | $13.02 | $13.20 | $12.59 | $12.87 | $12.87 | 60,682 |
| 2024-04-15 | $14.39 | $14.39 | $12.58 | $13.06 | $13.06 | 115,048 |
| 2024-04-12 | $14.44 | $14.61 | $14.00 | $14.12 | $14.12 | 30,612 |
| 2024-04-11 | $14.19 | $14.66 | $13.64 | $14.45 | $14.45 | 56,796 |
| 2024-04-10 | $13.62 | $14.11 | $13.43 | $14.11 | $14.11 | 39,090 |
| 2024-04-09 | $13.38 | $13.91 | $13.20 | $13.84 | $13.84 | 56,588 |
| 2024-04-08 | $14.21 | $14.59 | $13.05 | $13.53 | $13.53 | 87,290 |
| 2024-04-05 | $14.28 | $14.93 | $14.00 | $14.27 | $14.27 | 65,589 |
| 2024-04-04 | $15.08 | $15.33 | $13.89 | $14.34 | $14.34 | 139,991 |
| 2024-04-03 | $14.20 | $15.97 | $14.20 | $15.44 | $15.44 | 173,249 |
| 2024-04-02 | $15.38 | $15.38 | $13.69 | $14.20 | $14.20 | 250,986 |
| 2024-04-01 | $14.00 | $15.57 | $14.00 | $15.37 | $15.37 | 380,503 |
| 2024-03-28 | $13.24 | $13.80 | $13.04 | $13.56 | $13.56 | 191,191 |
| 2024-03-27 | $12.80 | $13.34 | $11.59 | $12.98 | $12.98 | 324,458 |
| 2024-03-26 | $12.14 | $13.44 | $12.01 | $12.75 | $12.75 | 388,498 |
| 2024-03-25 | $11.63 | $11.88 | $11.52 | $11.80 | $11.80 | 40,494 |
| 2024-03-22 | $11.91 | $11.92 | $11.50 | $11.62 | $11.62 | 25,386 |
| 2024-03-21 | $12.30 | $12.58 | $11.94 | $11.96 | $11.96 | 61,675 |
| 2024-03-20 | $12.00 | $12.40 | $11.79 | $12.23 | $12.23 | 102,655 |
| 2024-03-19 | $11.70 | $12.25 | $11.51 | $12.00 | $12.00 | 53,731 |
| 2024-03-18 | $11.50 | $11.87 | $11.01 | $11.73 | $11.73 | 67,988 |
| 2024-03-15 | $11.08 | $11.79 | $10.94 | $11.27 | $11.27 | 104,521 |
| 2024-03-14 | $11.59 | $11.61 | $10.89 | $10.91 | $10.91 | 131,977 |
| 2024-03-13 | $11.92 | $12.06 | $11.56 | $11.57 | $11.57 | 64,139 |
| 2024-03-12 | $11.81 | $12.10 | $11.40 | $12.01 | $12.01 | 186,888 |
| 2024-03-11 | $12.13 | $12.21 | $11.62 | $11.68 | $11.68 | 124,523 |
| 2024-03-08 | $12.55 | $12.70 | $11.81 | $12.01 | $12.01 | 166,078 |
| 2024-03-07 | $12.58 | $12.78 | $12.30 | $12.57 | $12.57 | 70,993 |
| 2024-03-06 | $12.40 | $12.84 | $12.21 | $12.50 | $12.50 | 84,767 |
| 2024-03-05 | $12.40 | $12.75 | $12.14 | $12.21 | $12.21 | 178,415 |
| 2024-03-04 | $12.82 | $12.94 | $12.21 | $12.50 | $12.50 | 299,506 |
| 2024-03-01 | $14.60 | $14.78 | $11.60 | $12.72 | $12.72 | 1,823,775 |
| 2024-02-29 | $18.88 | $19.43 | $18.01 | $18.50 | $18.50 | 151,674 |
| 2024-02-28 | $15.87 | $18.85 | $15.63 | $18.56 | $18.56 | 131,067 |
| 2024-02-27 | $16.26 | $16.53 | $15.69 | $16.04 | $16.04 | 79,326 |
| 2024-02-26 | $13.35 | $16.41 | $13.35 | $16.00 | $16.00 | 167,057 |
| 2024-02-23 | $12.12 | $13.43 | $12.00 | $13.29 | $13.29 | 71,293 |
| 2024-02-22 | $12.46 | $12.84 | $12.10 | $12.17 | $12.17 | 27,588 |
| 2024-02-21 | $12.78 | $12.96 | $12.20 | $12.36 | $12.36 | 38,989 |
| 2024-02-20 | $12.00 | $13.25 | $11.79 | $12.95 | $12.95 | 137,608 |
| 2024-02-16 | $11.95 | $12.04 | $11.60 | $11.85 | $11.85 | 85,556 |
| 2024-02-15 | $12.00 | $12.15 | $11.54 | $11.60 | $11.60 | 61,601 |
| 2024-02-14 | $11.16 | $12.16 | $10.94 | $11.99 | $11.99 | 137,019 |
| 2024-02-13 | $0.38 | $0.38 | $0.36 | $0.37 | $11.17 | 28,777 |
| 2024-02-12 | $0.39 | $0.40 | $0.38 | $0.38 | $11.25 | 50,513 |
| 2024-02-09 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 1,644,746 |
| 2024-02-08 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 642,710 |
| 2024-02-07 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 670,861 |
| 2024-02-06 | $0.38 | $0.41 | $0.38 | $0.40 | $0.40 | 563,026 |
| 2024-02-05 | $0.39 | $0.39 | $0.36 | $0.38 | $0.38 | 1,155,453 |
| 2024-02-02 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 197,381 |
| 2024-02-01 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 235,667 |
| 2024-01-31 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 356,013 |
| 2024-01-30 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 454,579 |
| 2024-01-29 | $0.36 | $0.39 | $0.36 | $0.39 | $0.39 | 769,027 |
| 2024-01-26 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 442,178 |
| 2024-01-25 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 550,670 |
| 2024-01-24 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 1,451,242 |
| 2024-01-23 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 949,627 |
| 2024-01-22 | $0.37 | $0.37 | $0.35 | $0.37 | $0.37 | 1,735,304 |
| 2024-01-19 | $0.39 | $0.39 | $0.36 | $0.38 | $0.38 | 1,657,123 |
| 2024-01-18 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 1,043,676 |
| 2024-01-17 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 1,895,690 |
| 2024-01-16 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 1,414,568 |
| 2024-01-12 | $0.42 | $0.43 | $0.41 | $0.43 | $0.43 | 1,607,010 |
| 2024-01-11 | $0.44 | $0.44 | $0.40 | $0.43 | $0.43 | 3,115,614 |
| 2024-01-10 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 3,725,832 |
| 2024-01-09 | $0.44 | $0.50 | $0.43 | $0.44 | $0.44 | 35,416,434 |
| 2024-01-08 | $0.37 | $0.41 | $0.37 | $0.40 | $0.40 | 2,988,109 |
| 2024-01-05 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 388,394 |
| 2024-01-04 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 686,618 |
| 2024-01-03 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 340,493 |
| 2024-01-02 | $0.36 | $0.39 | $0.36 | $0.37 | $0.37 | 1,272,062 |
| 2023-12-29 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 1,875,091 |
| 2023-12-28 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 1,456,147 |
| 2023-12-27 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 925,079 |
| 2023-12-26 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 540,531 |
| 2023-12-22 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 743,174 |
| 2023-12-21 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 438,664 |
| 2023-12-20 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 589,693 |
| 2023-12-19 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 583,211 |
| 2023-12-18 | $0.39 | $0.40 | $0.35 | $0.35 | $0.35 | 608,458 |
| 2023-12-15 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 786,014 |
| 2023-12-14 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 662,432 |
| 2023-12-13 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 1,402,214 |
| 2023-12-12 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 271,678 |
| 2023-12-11 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 373,990 |
| 2023-12-08 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 376,093 |
| 2023-12-07 | $0.41 | $0.42 | $0.37 | $0.41 | $0.41 | 604,647 |
| 2023-12-06 | $0.41 | $0.42 | $0.39 | $0.41 | $0.41 | 350,167 |
| 2023-12-05 | $0.39 | $0.42 | $0.38 | $0.40 | $0.40 | 673,159 |
| 2023-12-04 | $0.38 | $0.39 | $0.36 | $0.39 | $0.39 | 331,687 |
| 2023-12-01 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 639,840 |
| 2023-11-30 | $0.38 | $0.40 | $0.36 | $0.36 | $0.36 | 1,538,116 |
| 2023-11-29 | $0.41 | $0.42 | $0.36 | $0.37 | $0.37 | 672,331 |
| 2023-11-28 | $0.40 | $0.41 | $0.38 | $0.41 | $0.41 | 697,741 |
| 2023-11-27 | $0.39 | $0.41 | $0.38 | $0.38 | $0.38 | 528,673 |
| 2023-11-24 | $0.43 | $0.44 | $0.39 | $0.41 | $0.41 | 1,537,833 |
| 2023-11-22 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 346,664 |
| 2023-11-21 | $0.43 | $0.46 | $0.41 | $0.42 | $0.42 | 419,720 |
| 2023-11-20 | $0.45 | $0.47 | $0.44 | $0.45 | $0.45 | 940,653 |
| 2023-11-17 | $0.39 | $0.44 | $0.39 | $0.44 | $0.44 | 1,559,942 |
| 2023-11-16 | $0.39 | $0.41 | $0.36 | $0.38 | $0.38 | 1,350,315 |
| 2023-11-15 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 669,688 |
| 2023-11-14 | $0.34 | $0.35 | $0.32 | $0.35 | $0.35 | 758,790 |
| 2023-11-13 | $0.39 | $0.39 | $0.34 | $0.34 | $0.34 | 631,926 |
| 2023-11-10 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 702,086 |
| 2023-11-09 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 1,050,152 |
| 2023-11-08 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 498,999 |
| 2023-11-07 | $0.41 | $0.44 | $0.39 | $0.39 | $0.39 | 1,745,019 |
| 2023-11-06 | $0.44 | $0.44 | $0.39 | $0.40 | $0.40 | 1,334,170 |
| 2023-11-03 | $0.41 | $0.43 | $0.39 | $0.43 | $0.43 | 1,370,197 |
| 2023-11-02 | $0.40 | $0.42 | $0.35 | $0.40 | $0.40 | 1,711,376 |
| 2023-11-01 | $0.33 | $0.40 | $0.32 | $0.40 | $0.40 | 4,324,867 |
| 2023-10-31 | $0.32 | $0.34 | $0.31 | $0.31 | $0.31 | 1,425,980 |
| 2023-10-30 | $0.30 | $0.32 | $0.29 | $0.31 | $0.31 | 1,377,780 |
| 2023-10-27 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 761,340 |
| 2023-10-26 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 737,981 |
| 2023-10-25 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 462,503 |
| 2023-10-24 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 767,481 |
| 2023-10-23 | $0.31 | $0.31 | $0.28 | $0.30 | $0.30 | 632,003 |
| 2023-10-20 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 782,845 |
| 2023-10-19 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 550,312 |
| 2023-10-18 | $0.31 | $0.31 | $0.29 | $0.31 | $0.31 | 377,254 |
| 2023-10-17 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 498,359 |
| 2023-10-16 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 414,801 |
| 2023-10-13 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 553,055 |
| 2023-10-12 | $0.31 | $0.32 | $0.28 | $0.31 | $0.31 | 1,344,736 |
| 2023-10-11 | $0.30 | $0.34 | $0.30 | $0.32 | $0.32 | 3,371,521 |
| 2023-10-10 | $0.31 | $0.34 | $0.31 | $0.31 | $0.31 | 1,226,898 |
| 2023-10-09 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 137,768 |
| 2023-10-06 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 277,979 |
| 2023-10-05 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 396,078 |
| 2023-10-04 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 352,268 |
| 2023-10-03 | $0.33 | $0.33 | $0.29 | $0.32 | $0.32 | 1,301,407 |
| 2023-10-02 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 649,832 |
| 2023-09-29 | $0.35 | $0.37 | $0.34 | $0.34 | $0.34 | 588,717 |
| 2023-09-28 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 356,317 |
| 2023-09-27 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 780,612 |
| 2023-09-26 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 381,430 |
| 2023-09-25 | $0.38 | $0.39 | $0.35 | $0.37 | $0.37 | 406,800 |
| 2023-09-22 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 633,760 |
| 2023-09-21 | $0.43 | $0.43 | $0.39 | $0.39 | $0.39 | 1,041,638 |
| 2023-09-20 | $0.41 | $0.45 | $0.41 | $0.43 | $0.43 | 777,553 |
| 2023-09-19 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 684,716 |
| 2023-09-18 | $0.44 | $0.45 | $0.41 | $0.41 | $0.41 | 972,736 |
| 2023-09-15 | $0.43 | $0.44 | $0.41 | $0.41 | $0.41 | 696,044 |
| 2023-09-14 | $0.43 | $0.45 | $0.41 | $0.42 | $0.42 | 778,272 |
| 2023-09-13 | $0.42 | $0.45 | $0.42 | $0.43 | $0.43 | 590,027 |
| 2023-09-12 | $0.43 | $0.46 | $0.42 | $0.44 | $0.44 | 735,603 |
| 2023-09-11 | $0.41 | $0.45 | $0.41 | $0.43 | $0.43 | 579,886 |
| 2023-09-08 | $0.43 | $0.43 | $0.40 | $0.42 | $0.42 | 655,911 |
| 2023-09-07 | $0.43 | $0.44 | $0.41 | $0.41 | $0.41 | 1,022,748 |
| 2023-09-06 | $0.47 | $0.47 | $0.43 | $0.44 | $0.44 | 1,667,123 |
| 2023-09-05 | $0.47 | $0.49 | $0.47 | $0.47 | $0.47 | 618,381 |
| 2023-09-01 | $0.46 | $0.50 | $0.46 | $0.49 | $0.49 | 658,300 |
| 2023-08-31 | $0.49 | $0.51 | $0.45 | $0.46 | $0.46 | 1,316,868 |
| 2023-08-30 | $0.54 | $0.55 | $0.49 | $0.49 | $0.49 | 1,098,692 |
| 2023-08-29 | $0.54 | $0.56 | $0.52 | $0.54 | $0.54 | 1,272,672 |
| 2023-08-28 | $0.51 | $0.54 | $0.51 | $0.54 | $0.54 | 514,369 |
| 2023-08-25 | $0.50 | $0.52 | $0.47 | $0.51 | $0.51 | 1,009,956 |
| 2023-08-24 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 599,866 |
| 2023-08-23 | $0.46 | $0.54 | $0.46 | $0.51 | $0.51 | 2,005,500 |
| 2023-08-22 | $0.46 | $0.49 | $0.44 | $0.46 | $0.46 | 846,340 |
| 2023-08-21 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 1,770,723 |
| 2023-08-18 | $0.45 | $0.50 | $0.44 | $0.48 | $0.48 | 2,679,776 |
| 2023-08-17 | $0.51 | $0.51 | $0.41 | $0.46 | $0.46 | 4,035,814 |
| 2023-08-16 | $0.59 | $0.61 | $0.47 | $0.53 | $0.53 | 11,770,295 |
| 2023-08-15 | $0.54 | $0.55 | $0.53 | $0.53 | $0.53 | 1,613,955 |
| 2023-08-14 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 699,442 |
| 2023-08-11 | $0.53 | $0.55 | $0.52 | $0.54 | $0.54 | 253,065 |
| 2023-08-10 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 326,749 |
| 2023-08-09 | $0.52 | $0.55 | $0.52 | $0.54 | $0.54 | 500,903 |
| 2023-08-08 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 825,129 |
| 2023-08-07 | $0.57 | $0.58 | $0.53 | $0.53 | $0.53 | 474,307 |
| 2023-08-04 | $0.57 | $0.58 | $0.54 | $0.56 | $0.56 | 665,666 |
| 2023-08-03 | $0.54 | $0.56 | $0.53 | $0.54 | $0.54 | 420,026 |
| 2023-08-02 | $0.57 | $0.59 | $0.54 | $0.55 | $0.55 | 1,173,036 |
| 2023-08-01 | $0.59 | $0.61 | $0.57 | $0.58 | $0.58 | 785,191 |
| 2023-07-31 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 419,698 |
| 2023-07-28 | $0.60 | $0.60 | $0.53 | $0.56 | $0.56 | 1,294,737 |
| 2023-07-27 | $0.59 | $0.61 | $0.56 | $0.57 | $0.57 | 574,280 |
| 2023-07-26 | $0.57 | $0.60 | $0.57 | $0.59 | $0.59 | 524,011 |
| 2023-07-25 | $0.60 | $0.61 | $0.55 | $0.58 | $0.58 | 813,087 |
| 2023-07-24 | $0.67 | $0.68 | $0.58 | $0.60 | $0.60 | 704,464 |
| 2023-07-21 | $0.64 | $0.66 | $0.60 | $0.64 | $0.64 | 655,816 |
| 2023-07-20 | $0.68 | $0.69 | $0.63 | $0.63 | $0.63 | 818,947 |
| 2023-07-19 | $0.65 | $0.69 | $0.64 | $0.66 | $0.66 | 491,859 |
| 2023-07-18 | $0.67 | $0.68 | $0.64 | $0.66 | $0.66 | 724,637 |
| 2023-07-17 | $0.69 | $0.71 | $0.67 | $0.67 | $0.67 | 974,668 |
| 2023-07-14 | $0.72 | $0.72 | $0.66 | $0.68 | $0.68 | 926,021 |
| 2023-07-13 | $0.67 | $0.72 | $0.67 | $0.69 | $0.69 | 886,137 |
| 2023-07-12 | $0.61 | $0.73 | $0.61 | $0.67 | $0.67 | 2,193,763 |
| 2023-07-11 | $0.66 | $0.66 | $0.60 | $0.60 | $0.60 | 809,393 |
| 2023-07-10 | $0.59 | $0.66 | $0.58 | $0.64 | $0.64 | 1,627,990 |
| 2023-07-07 | $0.54 | $0.59 | $0.53 | $0.59 | $0.59 | 1,082,656 |
| 2023-07-06 | $0.54 | $0.55 | $0.52 | $0.54 | $0.54 | 467,580 |
| 2023-07-05 | $0.57 | $0.57 | $0.52 | $0.52 | $0.52 | 777,935 |
| 2023-07-03 | $0.54 | $0.56 | $0.53 | $0.54 | $0.54 | 320,070 |
| 2023-06-30 | $0.52 | $0.54 | $0.51 | $0.53 | $0.53 | 477,610 |
| 2023-06-29 | $0.52 | $0.54 | $0.51 | $0.52 | $0.52 | 490,951 |
| 2023-06-28 | $0.54 | $0.54 | $0.51 | $0.53 | $0.53 | 592,910 |
| 2023-06-27 | $0.57 | $0.58 | $0.53 | $0.55 | $0.55 | 902,805 |
| 2023-06-26 | $0.59 | $0.60 | $0.57 | $0.57 | $0.57 | 635,764 |
| 2023-06-23 | $0.59 | $0.61 | $0.58 | $0.58 | $0.58 | 826,067 |
| 2023-06-22 | $0.60 | $0.61 | $0.57 | $0.58 | $0.58 | 846,348 |
| 2023-06-21 | $0.62 | $0.63 | $0.59 | $0.59 | $0.59 | 1,095,198 |
| 2023-06-20 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 419,521 |
| 2023-06-16 | $0.69 | $0.71 | $0.61 | $0.66 | $0.66 | 1,521,174 |
| 2023-06-15 | $0.66 | $0.69 | $0.65 | $0.68 | $0.68 | 630,437 |
| 2023-06-14 | $0.70 | $0.74 | $0.65 | $0.66 | $0.66 | 1,744,375 |
| 2023-06-13 | $0.75 | $0.75 | $0.70 | $0.71 | $0.71 | 1,310,412 |
| 2023-06-12 | $0.73 | $0.75 | $0.72 | $0.74 | $0.74 | 762,517 |
| 2023-06-09 | $0.74 | $0.76 | $0.73 | $0.73 | $0.73 | 506,396 |
| 2023-06-08 | $0.77 | $0.80 | $0.73 | $0.76 | $0.76 | 766,492 |
| 2023-06-07 | $0.82 | $0.84 | $0.75 | $0.78 | $0.78 | 809,450 |
| 2023-06-06 | $0.81 | $0.83 | $0.78 | $0.82 | $0.82 | 409,082 |
| 2023-06-05 | $0.79 | $0.83 | $0.74 | $0.81 | $0.81 | 931,527 |
| 2023-06-02 | $0.78 | $0.79 | $0.75 | $0.75 | $0.75 | 592,325 |
| 2023-06-01 | $0.79 | $0.80 | $0.74 | $0.77 | $0.77 | 786,160 |
| 2023-05-31 | $0.85 | $0.90 | $0.74 | $0.74 | $0.74 | 1,427,470 |
| 2023-05-30 | $0.76 | $0.85 | $0.74 | $0.84 | $0.84 | 871,878 |
| 2023-05-26 | $0.76 | $0.77 | $0.73 | $0.74 | $0.74 | 557,422 |
| 2023-05-25 | $0.82 | $0.85 | $0.73 | $0.73 | $0.73 | 762,977 |
| 2023-05-24 | $0.90 | $0.90 | $0.81 | $0.82 | $0.82 | 338,697 |
| 2023-05-23 | $0.79 | $0.89 | $0.79 | $0.86 | $0.86 | 995,488 |
| 2023-05-22 | $0.78 | $0.80 | $0.75 | $0.78 | $0.78 | 416,297 |
| 2023-05-19 | $0.78 | $0.85 | $0.76 | $0.78 | $0.78 | 983,577 |
| 2023-05-18 | $0.75 | $0.75 | $0.72 | $0.73 | $0.73 | 292,491 |
| 2023-05-17 | $0.74 | $0.78 | $0.71 | $0.74 | $0.74 | 525,760 |
| 2023-05-16 | $0.77 | $0.79 | $0.74 | $0.75 | $0.75 | 265,744 |
| 2023-05-15 | $0.77 | $0.78 | $0.75 | $0.76 | $0.76 | 214,196 |
| 2023-05-12 | $0.76 | $0.79 | $0.73 | $0.75 | $0.75 | 534,646 |
| 2023-05-11 | $0.77 | $0.83 | $0.75 | $0.75 | $0.75 | 999,384 |
| 2023-05-10 | $0.85 | $0.88 | $0.81 | $0.83 | $0.83 | 487,141 |
| 2023-05-09 | $0.83 | $0.87 | $0.83 | $0.85 | $0.85 | 182,623 |
| 2023-05-08 | $0.85 | $0.87 | $0.83 | $0.85 | $0.85 | 286,386 |
| 2023-05-05 | $0.82 | $0.86 | $0.82 | $0.85 | $0.85 | 488,670 |
| 2023-05-04 | $0.84 | $0.87 | $0.79 | $0.82 | $0.82 | 302,346 |
| 2023-05-03 | $0.82 | $0.85 | $0.81 | $0.82 | $0.82 | 126,270 |
| 2023-05-02 | $0.85 | $0.88 | $0.81 | $0.82 | $0.82 | 164,326 |
| 2023-05-01 | $0.83 | $0.87 | $0.83 | $0.85 | $0.85 | 168,526 |
| 2023-04-28 | $0.80 | $0.85 | $0.80 | $0.84 | $0.84 | 201,487 |
| 2023-04-27 | $0.82 | $0.82 | $0.76 | $0.82 | $0.82 | 261,871 |
| 2023-04-26 | $0.87 | $0.90 | $0.80 | $0.81 | $0.81 | 580,288 |
| 2023-04-25 | $0.88 | $0.90 | $0.85 | $0.88 | $0.88 | 321,484 |
| 2023-04-24 | $0.91 | $0.93 | $0.88 | $0.88 | $0.88 | 353,835 |
| 2023-04-21 | $0.90 | $0.93 | $0.89 | $0.91 | $0.91 | 467,267 |
| 2023-04-20 | $0.90 | $0.92 | $0.89 | $0.91 | $0.91 | 288,820 |
| 2023-04-19 | $0.90 | $0.95 | $0.86 | $0.90 | $0.90 | 514,244 |
| 2023-04-18 | $0.84 | $0.95 | $0.83 | $0.91 | $0.91 | 1,346,737 |
| 2023-04-17 | $0.85 | $0.86 | $0.83 | $0.83 | $0.83 | 555,609 |
| 2023-04-14 | $0.89 | $0.91 | $0.84 | $0.85 | $0.85 | 367,238 |
| 2023-04-13 | $0.82 | $0.91 | $0.81 | $0.87 | $0.87 | 899,758 |
| 2023-04-12 | $0.80 | $0.83 | $0.78 | $0.79 | $0.79 | 1,297,614 |
| 2023-04-11 | $0.78 | $0.82 | $0.76 | $0.80 | $0.80 | 693,582 |
| 2023-04-10 | $0.79 | $0.79 | $0.76 | $0.77 | $0.77 | 171,455 |
| 2023-04-06 | $0.77 | $0.79 | $0.75 | $0.79 | $0.79 | 342,959 |
| 2023-04-05 | $0.75 | $0.77 | $0.74 | $0.75 | $0.75 | 348,959 |
| 2023-04-04 | $0.78 | $0.79 | $0.74 | $0.77 | $0.77 | 308,428 |
| 2023-04-03 | $0.76 | $0.80 | $0.75 | $0.77 | $0.77 | 351,736 |
| 2023-03-31 | $0.72 | $0.77 | $0.70 | $0.75 | $0.75 | 716,210 |
| 2023-03-30 | $0.76 | $0.78 | $0.70 | $0.70 | $0.70 | 637,922 |
| 2023-03-29 | $0.81 | $0.81 | $0.74 | $0.76 | $0.76 | 701,579 |
| 2023-03-28 | $0.75 | $0.82 | $0.75 | $0.77 | $0.77 | 1,356,306 |
| 2023-03-27 | $0.73 | $0.74 | $0.68 | $0.74 | $0.74 | 2,927,423 |
| 2023-03-24 | $0.74 | $0.75 | $0.69 | $0.70 | $0.70 | 589,760 |
| 2023-03-23 | $0.79 | $0.82 | $0.72 | $0.74 | $0.74 | 690,775 |
| 2023-03-22 | $0.84 | $0.86 | $0.78 | $0.79 | $0.79 | 532,641 |
| 2023-03-21 | $0.85 | $0.86 | $0.80 | $0.85 | $0.85 | 736,394 |
| 2023-03-20 | $0.87 | $0.88 | $0.80 | $0.83 | $0.83 | 524,454 |
| 2023-03-17 | $0.88 | $0.89 | $0.84 | $0.87 | $0.87 | 468,914 |
| 2023-03-16 | $0.87 | $0.94 | $0.86 | $0.89 | $0.89 | 578,988 |
| 2023-03-15 | $0.88 | $0.90 | $0.86 | $0.90 | $0.90 | 316,495 |
| 2023-03-14 | $0.93 | $0.96 | $0.86 | $0.89 | $0.89 | 735,222 |
| 2023-03-13 | $0.94 | $0.99 | $0.91 | $0.93 | $0.93 | 494,543 |
| 2023-03-10 | $1.02 | $1.05 | $0.90 | $0.91 | $0.91 | 1,037,125 |
| 2023-03-09 | $1.16 | $1.19 | $1.01 | $1.02 | $1.02 | 729,097 |
| 2023-03-08 | $1.10 | $1.15 | $1.08 | $1.15 | $1.15 | 392,426 |
| 2023-03-07 | $1.08 | $1.14 | $1.06 | $1.10 | $1.10 | 343,746 |
| 2023-03-06 | $1.15 | $1.16 | $1.06 | $1.07 | $1.07 | 706,230 |
| 2023-03-03 | $1.13 | $1.21 | $1.12 | $1.17 | $1.17 | 248,814 |
| 2023-03-02 | $1.12 | $1.18 | $1.10 | $1.14 | $1.14 | 292,352 |
| 2023-03-01 | $1.11 | $1.15 | $1.11 | $1.12 | $1.12 | 345,458 |
| 2023-02-28 | $1.09 | $1.15 | $1.09 | $1.12 | $1.12 | 350,878 |
| 2023-02-27 | $1.10 | $1.12 | $1.06 | $1.10 | $1.10 | 692,967 |
| 2023-02-24 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 413,015 |
| 2023-02-23 | $1.11 | $1.18 | $1.06 | $1.14 | $1.14 | 1,223,194 |
| 2023-02-22 | $1.19 | $1.19 | $1.10 | $1.12 | $1.12 | 2,208,306 |
| 2023-02-21 | $1.20 | $1.21 | $1.15 | $1.16 | $1.16 | 498,441 |
| 2023-02-17 | $1.19 | $1.24 | $1.19 | $1.22 | $1.22 | 1,029,536 |
| 2023-02-16 | $1.23 | $1.26 | $1.18 | $1.21 | $1.21 | 1,388,251 |
| 2023-02-15 | $1.14 | $1.29 | $1.13 | $1.25 | $1.25 | 1,407,452 |
| 2023-02-14 | $1.14 | $1.20 | $1.13 | $1.15 | $1.15 | 345,096 |
| 2023-02-13 | $1.12 | $1.15 | $1.08 | $1.15 | $1.15 | 466,972 |
| 2023-02-10 | $1.13 | $1.14 | $1.08 | $1.11 | $1.11 | 426,954 |
| 2023-02-09 | $1.13 | $1.18 | $1.12 | $1.13 | $1.13 | 458,619 |
| 2023-02-08 | $1.16 | $1.21 | $1.13 | $1.13 | $1.13 | 293,701 |
| 2023-02-07 | $1.20 | $1.24 | $1.17 | $1.18 | $1.18 | 297,734 |
| 2023-02-06 | $1.24 | $1.26 | $1.19 | $1.21 | $1.21 | 362,874 |
| 2023-02-03 | $1.28 | $1.30 | $1.22 | $1.22 | $1.22 | 460,439 |
| 2023-02-02 | $1.21 | $1.24 | $1.18 | $1.21 | $1.21 | 543,704 |
| 2023-02-01 | $1.18 | $1.21 | $1.15 | $1.17 | $1.17 | 368,905 |
| 2023-01-31 | $1.13 | $1.19 | $1.13 | $1.16 | $1.16 | 322,719 |
| 2023-01-30 | $1.17 | $1.18 | $1.13 | $1.14 | $1.14 | 340,225 |
| 2023-01-27 | $1.15 | $1.20 | $1.15 | $1.17 | $1.17 | 780,251 |
| 2023-01-26 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 379,316 |
| 2023-01-25 | $1.22 | $1.23 | $1.18 | $1.19 | $1.19 | 411,749 |
| 2023-01-24 | $1.21 | $1.25 | $1.19 | $1.23 | $1.23 | 616,987 |
| 2023-01-23 | $1.21 | $1.26 | $1.21 | $1.21 | $1.21 | 487,319 |
| 2023-01-20 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 299,191 |
| 2023-01-19 | $1.29 | $1.30 | $1.21 | $1.22 | $1.22 | 289,202 |
| 2023-01-18 | $1.41 | $1.44 | $1.30 | $1.30 | $1.30 | 408,107 |
| 2023-01-17 | $1.37 | $1.42 | $1.36 | $1.41 | $1.41 | 274,106 |
| 2023-01-13 | $1.37 | $1.45 | $1.35 | $1.37 | $1.37 | 696,334 |
| 2023-01-12 | $1.30 | $1.41 | $1.27 | $1.39 | $1.39 | 556,762 |
| 2023-01-11 | $1.30 | $1.36 | $1.28 | $1.30 | $1.30 | 408,418 |
| 2023-01-10 | $1.25 | $1.31 | $1.23 | $1.28 | $1.28 | 435,407 |
| 2023-01-09 | $1.37 | $1.39 | $1.24 | $1.25 | $1.25 | 598,921 |
| 2023-01-06 | $1.38 | $1.44 | $1.28 | $1.36 | $1.36 | 790,931 |
| 2023-01-05 | $1.36 | $1.40 | $1.30 | $1.35 | $1.35 | 733,665 |
| 2023-01-04 | $1.20 | $1.38 | $1.15 | $1.36 | $1.36 | 1,397,106 |
| 2023-01-03 | $1.22 | $1.29 | $1.14 | $1.17 | $1.17 | 906,181 |
| 2022-12-30 | $1.00 | $1.19 | $1.00 | $1.19 | $1.19 | 915,825 |
| 2022-12-29 | $0.97 | $1.04 | $0.96 | $1.01 | $1.01 | 1,256,772 |
| 2022-12-28 | $0.99 | $1.04 | $0.95 | $0.97 | $0.97 | 636,049 |
| 2022-12-27 | $1.02 | $1.03 | $0.96 | $0.99 | $0.99 | 445,918 |
| 2022-12-23 | $1.01 | $1.03 | $0.98 | $1.01 | $1.01 | 409,636 |
| 2022-12-22 | $1.05 | $1.07 | $1.00 | $1.00 | $1.00 | 771,040 |
| 2022-12-21 | $1.08 | $1.12 | $1.03 | $1.06 | $1.06 | 372,601 |
| 2022-12-20 | $1.14 | $1.17 | $1.08 | $1.08 | $1.08 | 501,360 |
| 2022-12-19 | $1.19 | $1.19 | $1.13 | $1.16 | $1.16 | 666,050 |
| 2022-12-16 | $1.19 | $1.22 | $1.16 | $1.18 | $1.18 | 1,439,386 |
| 2022-12-15 | $1.20 | $1.22 | $1.18 | $1.20 | $1.20 | 290,090 |
| 2022-12-14 | $1.20 | $1.24 | $1.17 | $1.23 | $1.23 | 480,067 |
| 2022-12-13 | $1.24 | $1.24 | $1.17 | $1.20 | $1.20 | 396,431 |
| 2022-12-12 | $1.19 | $1.23 | $1.16 | $1.18 | $1.18 | 581,899 |
| 2022-12-09 | $1.16 | $1.25 | $1.15 | $1.19 | $1.19 | 447,695 |
| 2022-12-08 | $1.20 | $1.20 | $1.10 | $1.16 | $1.16 | 761,025 |
| 2022-12-07 | $1.19 | $1.20 | $1.15 | $1.18 | $1.18 | 661,824 |
| 2022-12-06 | $1.24 | $1.25 | $1.16 | $1.20 | $1.20 | 963,765 |
| 2022-12-05 | $1.34 | $1.34 | $1.23 | $1.24 | $1.24 | 1,125,749 |
| 2022-12-02 | $1.31 | $1.35 | $1.28 | $1.34 | $1.34 | 343,752 |
| 2022-12-01 | $1.36 | $1.39 | $1.33 | $1.33 | $1.33 | 168,508 |
| 2022-11-30 | $1.32 | $1.38 | $1.30 | $1.37 | $1.37 | 397,089 |
| 2022-11-29 | $1.40 | $1.40 | $1.30 | $1.30 | $1.30 | 348,744 |
| 2022-11-28 | $1.39 | $1.43 | $1.35 | $1.35 | $1.35 | 313,284 |
| 2022-11-25 | $1.40 | $1.46 | $1.39 | $1.40 | $1.40 | 300,082 |
| 2022-11-23 | $1.47 | $1.49 | $1.40 | $1.41 | $1.41 | 299,531 |
| 2022-11-22 | $1.46 | $1.50 | $1.42 | $1.48 | $1.48 | 326,571 |
| 2022-11-21 | $1.54 | $1.54 | $1.45 | $1.48 | $1.48 | 185,551 |
| 2022-11-18 | $1.57 | $1.57 | $1.52 | $1.54 | $1.54 | 220,357 |
| 2022-11-17 | $1.53 | $1.60 | $1.52 | $1.57 | $1.57 | 541,647 |
| 2022-11-16 | $1.49 | $1.70 | $1.45 | $1.58 | $1.58 | 1,635,528 |
| 2022-11-15 | $1.46 | $1.56 | $1.46 | $1.49 | $1.49 | 751,631 |
| 2022-11-14 | $1.48 | $1.55 | $1.44 | $1.46 | $1.46 | 805,480 |
| 2022-11-11 | $1.37 | $1.50 | $1.37 | $1.47 | $1.47 | 712,746 |
| 2022-11-10 | $1.38 | $1.44 | $1.36 | $1.38 | $1.38 | 640,047 |
| 2022-11-09 | $1.28 | $1.40 | $1.27 | $1.32 | $1.32 | 502,093 |
| 2022-11-08 | $1.23 | $1.31 | $1.23 | $1.27 | $1.27 | 436,602 |
| 2022-11-07 | $1.29 | $1.30 | $1.24 | $1.24 | $1.24 | 648,095 |
| 2022-11-04 | $1.41 | $1.42 | $1.28 | $1.30 | $1.30 | 625,103 |
| 2022-11-03 | $1.35 | $1.40 | $1.33 | $1.40 | $1.40 | 325,134 |
| 2022-11-02 | $1.42 | $1.45 | $1.36 | $1.39 | $1.39 | 624,266 |
| 2022-11-01 | $1.41 | $1.48 | $1.41 | $1.41 | $1.41 | 356,888 |
| 2022-10-31 | $1.40 | $1.43 | $1.37 | $1.40 | $1.40 | 422,367 |
| 2022-10-28 | $1.38 | $1.45 | $1.36 | $1.42 | $1.42 | 394,022 |
| 2022-10-27 | $1.40 | $1.41 | $1.36 | $1.39 | $1.39 | 419,673 |
| 2022-10-26 | $1.43 | $1.49 | $1.37 | $1.40 | $1.40 | 468,443 |
| 2022-10-25 | $1.40 | $1.44 | $1.39 | $1.43 | $1.43 | 305,831 |
| 2022-10-24 | $1.41 | $1.45 | $1.31 | $1.38 | $1.38 | 442,265 |
| 2022-10-21 | $1.34 | $1.43 | $1.29 | $1.40 | $1.40 | 695,067 |
| 2022-10-20 | $1.33 | $1.38 | $1.32 | $1.35 | $1.35 | 596,251 |
| 2022-10-19 | $1.40 | $1.44 | $1.28 | $1.32 | $1.32 | 946,802 |
| 2022-10-18 | $1.39 | $1.46 | $1.38 | $1.41 | $1.41 | 648,133 |
| 2022-10-17 | $1.35 | $1.40 | $1.29 | $1.39 | $1.39 | 557,168 |
| 2022-10-14 | $1.37 | $1.40 | $1.31 | $1.33 | $1.33 | 439,795 |
| 2022-10-13 | $1.30 | $1.40 | $1.26 | $1.37 | $1.37 | 595,330 |
| 2022-10-12 | $1.38 | $1.41 | $1.29 | $1.34 | $1.34 | 557,724 |
| 2022-10-11 | $1.34 | $1.41 | $1.29 | $1.39 | $1.39 | 683,011 |
| 2022-10-10 | $1.38 | $1.40 | $1.32 | $1.33 | $1.33 | 411,432 |
| 2022-10-07 | $1.45 | $1.45 | $1.37 | $1.40 | $1.40 | 729,972 |
| 2022-10-06 | $1.46 | $1.51 | $1.40 | $1.48 | $1.48 | 639,420 |
| 2022-10-05 | $1.45 | $1.49 | $1.42 | $1.45 | $1.45 | 257,134 |
| 2022-10-04 | $1.42 | $1.52 | $1.40 | $1.50 | $1.50 | 706,078 |
| 2022-10-03 | $1.36 | $1.44 | $1.32 | $1.40 | $1.40 | 985,185 |
| 2022-09-30 | $1.32 | $1.41 | $1.30 | $1.30 | $1.30 | 403,630 |
| 2022-09-29 | $1.32 | $1.35 | $1.29 | $1.31 | $1.31 | 727,079 |
| 2022-09-28 | $1.27 | $1.38 | $1.27 | $1.36 | $1.36 | 1,047,642 |
| 2022-09-27 | $1.27 | $1.34 | $1.22 | $1.26 | $1.26 | 1,398,376 |
| 2022-09-26 | $1.23 | $1.27 | $1.17 | $1.22 | $1.22 | 951,579 |
| 2022-09-23 | $1.27 | $1.27 | $1.18 | $1.22 | $1.22 | 985,926 |
| 2022-09-22 | $1.35 | $1.36 | $1.23 | $1.27 | $1.27 | 1,583,283 |
| 2022-09-21 | $1.41 | $1.43 | $1.34 | $1.36 | $1.36 | 853,884 |
| 2022-09-20 | $1.50 | $1.52 | $1.40 | $1.40 | $1.40 | 791,376 |
| 2022-09-19 | $1.50 | $1.55 | $1.45 | $1.50 | $1.50 | 1,172,030 |
| 2022-09-16 | $1.64 | $1.64 | $1.49 | $1.52 | $1.52 | 2,350,126 |
| 2022-09-15 | $1.62 | $1.74 | $1.61 | $1.65 | $1.65 | 1,181,647 |
| 2022-09-14 | $1.63 | $1.69 | $1.58 | $1.64 | $1.64 | 928,919 |
| 2022-09-13 | $1.63 | $1.67 | $1.61 | $1.64 | $1.64 | 711,715 |
| 2022-09-12 | $1.65 | $1.74 | $1.62 | $1.71 | $1.71 | 969,249 |
| 2022-09-09 | $1.65 | $1.73 | $1.62 | $1.65 | $1.65 | 909,190 |
| 2022-09-08 | $1.53 | $1.68 | $1.53 | $1.66 | $1.66 | 727,087 |
| 2022-09-07 | $1.50 | $1.60 | $1.48 | $1.58 | $1.58 | 1,119,652 |
| 2022-09-06 | $1.58 | $1.62 | $1.51 | $1.53 | $1.53 | 889,319 |
| 2022-09-02 | $1.59 | $1.72 | $1.54 | $1.57 | $1.57 | 1,184,184 |
| 2022-09-01 | $1.59 | $1.59 | $1.52 | $1.58 | $1.58 | 1,119,724 |
| 2022-08-31 | $1.61 | $1.65 | $1.56 | $1.61 | $1.61 | 881,956 |
| 2022-08-30 | $1.64 | $1.66 | $1.55 | $1.59 | $1.59 | 1,303,754 |
| 2022-08-29 | $1.58 | $1.63 | $1.54 | $1.61 | $1.61 | 1,117,308 |
| 2022-08-26 | $1.70 | $1.70 | $1.58 | $1.60 | $1.60 | 1,041,449 |
| 2022-08-25 | $1.71 | $1.73 | $1.67 | $1.70 | $1.70 | 672,785 |
| 2022-08-24 | $1.64 | $1.73 | $1.62 | $1.70 | $1.70 | 500,242 |
| 2022-08-23 | $1.62 | $1.69 | $1.60 | $1.64 | $1.64 | 961,471 |
| 2022-08-22 | $1.72 | $1.75 | $1.58 | $1.64 | $1.64 | 1,097,256 |
| 2022-08-19 | $1.89 | $1.89 | $1.72 | $1.74 | $1.74 | 1,148,399 |
| 2022-08-18 | $1.96 | $1.98 | $1.89 | $1.93 | $1.93 | 882,062 |
| 2022-08-17 | $1.95 | $2.05 | $1.91 | $1.95 | $1.95 | 1,340,437 |
| 2022-08-16 | $2.03 | $2.03 | $1.87 | $1.99 | $1.99 | 2,102,921 |
| 2022-08-15 | $1.98 | $2.13 | $1.92 | $2.06 | $2.06 | 2,196,963 |
| 2022-08-12 | $1.64 | $2.03 | $1.63 | $2.01 | $2.01 | 6,285,582 |
| 2022-08-11 | $1.65 | $1.73 | $1.62 | $1.63 | $1.63 | 1,488,100 |
| 2022-08-10 | $1.55 | $1.66 | $1.52 | $1.65 | $1.65 | 1,558,033 |
| 2022-08-09 | $1.60 | $1.60 | $1.48 | $1.53 | $1.53 | 1,601,375 |
| 2022-08-08 | $1.77 | $1.77 | $1.55 | $1.61 | $1.61 | 1,940,967 |
| 2022-08-05 | $1.65 | $1.76 | $1.61 | $1.74 | $1.74 | 1,957,753 |
| 2022-08-04 | $1.68 | $1.70 | $1.59 | $1.68 | $1.68 | 1,167,198 |
| 2022-08-03 | $1.51 | $1.70 | $1.51 | $1.67 | $1.67 | 2,309,219 |
| 2022-08-02 | $1.41 | $1.55 | $1.41 | $1.52 | $1.52 | 1,272,539 |
| 2022-08-01 | $1.47 | $1.47 | $1.42 | $1.43 | $1.43 | 1,034,375 |
| 2022-07-29 | $1.50 | $1.53 | $1.45 | $1.47 | $1.47 | 1,906,241 |
| 2022-07-28 | $1.54 | $1.56 | $1.49 | $1.52 | $1.52 | 1,014,212 |
| 2022-07-27 | $1.50 | $1.56 | $1.50 | $1.55 | $1.55 | 1,136,414 |
| 2022-07-26 | $1.56 | $1.58 | $1.50 | $1.50 | $1.50 | 1,520,387 |
| 2022-07-25 | $1.61 | $1.66 | $1.57 | $1.60 | $1.60 | 1,313,186 |
| 2022-07-22 | $1.76 | $1.76 | $1.57 | $1.59 | $1.59 | 1,659,537 |
| 2022-07-21 | $1.67 | $1.77 | $1.65 | $1.75 | $1.75 | 1,490,599 |
| 2022-07-20 | $1.54 | $1.72 | $1.52 | $1.68 | $1.68 | 2,790,963 |
| 2022-07-19 | $1.49 | $1.54 | $1.42 | $1.54 | $1.54 | 2,497,839 |
| 2022-07-18 | $1.45 | $1.55 | $1.43 | $1.48 | $1.48 | 3,248,017 |
| 2022-07-15 | $1.51 | $1.52 | $1.41 | $1.42 | $1.42 | 2,402,587 |
| 2022-07-14 | $1.50 | $1.54 | $1.47 | $1.50 | $1.50 | 1,968,750 |
| 2022-07-13 | $1.47 | $1.63 | $1.45 | $1.53 | $1.53 | 3,205,774 |
| 2022-07-12 | $1.62 | $1.62 | $1.49 | $1.51 | $1.51 | 2,057,384 |
| 2022-07-11 | $1.74 | $1.74 | $1.56 | $1.58 | $1.58 | 2,377,755 |
| 2022-07-08 | $1.55 | $1.76 | $1.54 | $1.74 | $1.74 | 3,220,251 |
| 2022-07-07 | $1.55 | $1.62 | $1.52 | $1.57 | $1.57 | 4,586,840 |
| 2022-07-06 | $1.61 | $1.66 | $1.51 | $1.53 | $1.53 | 3,578,700 |
| 2022-07-05 | $1.56 | $1.63 | $1.51 | $1.61 | $1.61 | 4,238,267 |
| 2022-07-01 | $1.58 | $1.62 | $1.50 | $1.53 | $1.53 | 5,510,684 |
| 2022-06-30 | $1.51 | $1.65 | $1.49 | $1.60 | $1.60 | 6,037,780 |
| 2022-06-29 | $1.60 | $1.62 | $1.49 | $1.56 | $1.56 | 6,202,802 |
| 2022-06-28 | $1.78 | $1.85 | $1.53 | $1.57 | $1.57 | 9,711,063 |
| 2022-06-27 | $1.48 | $1.80 | $1.45 | $1.77 | $1.77 | 16,406,294 |
| 2022-06-24 | $1.49 | $1.59 | $1.44 | $1.45 | $1.45 | 15,143,425 |
| 2022-06-23 | $1.49 | $1.54 | $1.38 | $1.46 | $1.46 | 8,124,704 |
| 2022-06-22 | $1.52 | $1.67 | $1.37 | $1.49 | $1.49 | 39,230,218 |
| 2022-06-21 | $1.30 | $1.42 | $1.29 | $1.39 | $1.39 | 9,450,494 |
| 2022-06-17 | $1.16 | $1.33 | $1.16 | $1.26 | $1.26 | 1,500,214 |
| 2022-06-16 | $1.16 | $1.20 | $1.11 | $1.15 | $1.15 | 710,791 |
| 2022-06-15 | $1.23 | $1.27 | $1.17 | $1.21 | $1.21 | 897,018 |
| 2022-06-14 | $1.20 | $1.28 | $1.19 | $1.21 | $1.21 | 599,604 |
| 2022-06-13 | $1.30 | $1.30 | $1.16 | $1.21 | $1.21 | 758,542 |
| 2022-06-10 | $1.55 | $1.55 | $1.27 | $1.35 | $1.35 | 1,170,243 |
| 2022-06-09 | $1.76 | $1.77 | $1.44 | $1.45 | $1.45 | 1,960,157 |
| 2022-06-08 | $2.16 | $2.21 | $1.81 | $1.82 | $1.82 | 1,808,589 |
| 2022-06-07 | $1.74 | $2.11 | $1.74 | $2.09 | $2.09 | 1,120,951 |
| 2022-06-06 | $1.83 | $1.88 | $1.74 | $1.77 | $1.77 | 1,197,997 |
| 2022-06-03 | $1.53 | $1.82 | $1.53 | $1.79 | $1.79 | 1,054,991 |
| 2022-06-02 | $1.53 | $1.57 | $1.49 | $1.53 | $1.53 | 444,821 |
| 2022-06-01 | $1.68 | $1.71 | $1.50 | $1.51 | $1.51 | 719,519 |
| 2022-05-31 | $1.64 | $1.82 | $1.63 | $1.68 | $1.68 | 1,979,281 |
| 2022-05-27 | $1.58 | $1.65 | $1.50 | $1.63 | $1.63 | 665,475 |
| 2022-05-26 | $1.55 | $1.59 | $1.54 | $1.55 | $1.55 | 542,440 |
| 2022-05-25 | $1.55 | $1.63 | $1.53 | $1.56 | $1.56 | 527,626 |
| 2022-05-24 | $1.67 | $1.67 | $1.56 | $1.57 | $1.57 | 695,886 |
| 2022-05-23 | $1.73 | $1.81 | $1.64 | $1.68 | $1.68 | 435,157 |
| 2022-05-20 | $1.75 | $1.80 | $1.57 | $1.71 | $1.71 | 700,505 |
| 2022-05-19 | $1.75 | $1.81 | $1.68 | $1.73 | $1.73 | 554,414 |
| 2022-05-18 | $1.82 | $1.95 | $1.76 | $1.78 | $1.78 | 606,615 |
| 2022-05-17 | $1.82 | $1.96 | $1.82 | $1.89 | $1.89 | 570,694 |
| 2022-05-16 | $1.60 | $1.83 | $1.55 | $1.77 | $1.77 | 844,572 |
| 2022-05-13 | $1.58 | $1.68 | $1.58 | $1.59 | $1.59 | 887,957 |
| 2022-05-12 | $1.63 | $1.70 | $1.49 | $1.52 | $1.52 | 877,605 |
| 2022-05-11 | $1.85 | $1.86 | $1.64 | $1.65 | $1.65 | 842,369 |
| 2022-05-10 | $1.80 | $2.02 | $1.80 | $1.86 | $1.86 | 773,879 |
| 2022-05-09 | $1.91 | $1.93 | $1.73 | $1.75 | $1.75 | 1,027,160 |
| 2022-05-06 | $1.96 | $2.01 | $1.85 | $1.94 | $1.94 | 497,543 |
| 2022-05-05 | $2.16 | $2.22 | $1.91 | $1.93 | $1.93 | 1,673,875 |
| 2022-05-04 | $2.13 | $2.23 | $2.00 | $2.21 | $2.21 | 516,109 |
| 2022-05-03 | $2.10 | $2.16 | $2.06 | $2.13 | $2.13 | 485,845 |
| 2022-05-02 | $1.98 | $2.15 | $1.98 | $2.12 | $2.12 | 699,499 |
| 2022-04-29 | $2.05 | $2.19 | $1.98 | $1.99 | $1.99 | 401,757 |
| 2022-04-28 | $2.11 | $2.13 | $1.97 | $2.09 | $2.09 | 518,673 |
| 2022-04-27 | $2.12 | $2.17 | $2.05 | $2.09 | $2.09 | 618,730 |
| 2022-04-26 | $2.30 | $2.34 | $2.11 | $2.11 | $2.11 | 455,315 |
| 2022-04-25 | $2.26 | $2.38 | $2.21 | $2.36 | $2.36 | 531,493 |
| 2022-04-22 | $2.28 | $2.37 | $2.26 | $2.29 | $2.29 | 424,287 |
| 2022-04-21 | $2.50 | $2.56 | $2.28 | $2.30 | $2.30 | 536,839 |
| 2022-04-20 | $2.58 | $2.58 | $2.39 | $2.46 | $2.46 | 594,059 |
| 2022-04-19 | $2.39 | $2.60 | $2.35 | $2.57 | $2.57 | 632,131 |
| 2022-04-18 | $2.65 | $2.65 | $2.37 | $2.38 | $2.38 | 598,026 |
| 2022-04-14 | $2.82 | $2.83 | $2.63 | $2.67 | $2.67 | 650,162 |
| 2022-04-13 | $2.76 | $2.84 | $2.73 | $2.81 | $2.81 | 450,046 |
| 2022-04-12 | $2.91 | $2.95 | $2.75 | $2.76 | $2.76 | 581,976 |
| 2022-04-11 | $2.83 | $2.89 | $2.75 | $2.85 | $2.85 | 526,180 |
| 2022-04-08 | $3.00 | $3.04 | $2.81 | $2.87 | $2.87 | 429,567 |
| 2022-04-07 | $2.97 | $3.09 | $2.94 | $3.01 | $3.01 | 541,843 |
| 2022-04-06 | $3.22 | $3.22 | $2.96 | $3.00 | $3.00 | 702,174 |
| 2022-04-05 | $3.30 | $3.39 | $3.11 | $3.18 | $3.18 | 530,885 |
| 2022-04-04 | $3.33 | $3.36 | $3.23 | $3.34 | $3.34 | 503,117 |
| 2022-04-01 | $3.15 | $3.44 | $3.08 | $3.30 | $3.30 | 769,669 |
| 2022-03-31 | $3.15 | $3.22 | $3.05 | $3.08 | $3.08 | 485,657 |
| 2022-03-30 | $3.28 | $3.33 | $3.12 | $3.15 | $3.15 | 387,866 |
| 2022-03-29 | $3.13 | $3.35 | $3.12 | $3.31 | $3.31 | 829,813 |
| 2022-03-28 | $3.12 | $3.21 | $3.01 | $3.08 | $3.08 | 512,202 |
| 2022-03-25 | $3.30 | $3.30 | $3.11 | $3.13 | $3.13 | 496,673 |
| 2022-03-24 | $3.26 | $3.33 | $3.19 | $3.31 | $3.31 | 619,023 |
| 2022-03-23 | $3.21 | $3.43 | $3.17 | $3.21 | $3.21 | 685,698 |
| 2022-03-22 | $3.10 | $3.64 | $3.10 | $3.34 | $3.34 | 1,891,125 |
| 2022-03-21 | $3.35 | $3.38 | $3.02 | $3.05 | $3.05 | 564,704 |
| 2022-03-18 | $3.33 | $3.57 | $3.26 | $3.35 | $3.35 | 3,795,991 |
| 2022-03-17 | $2.91 | $3.38 | $2.89 | $3.38 | $3.38 | 1,212,299 |
| 2022-03-16 | $3.04 | $3.04 | $2.57 | $3.03 | $3.03 | 1,889,615 |
| 2022-03-15 | $3.74 | $3.80 | $2.87 | $2.96 | $2.96 | 1,699,275 |
| 2022-03-14 | $3.90 | $3.93 | $3.51 | $3.54 | $3.54 | 917,205 |
| 2022-03-11 | $4.14 | $4.21 | $3.91 | $3.91 | $3.91 | 504,698 |
| 2022-03-10 | $4.11 | $4.21 | $3.94 | $4.08 | $4.08 | 342,903 |
| 2022-03-09 | $3.92 | $4.27 | $3.92 | $4.18 | $4.18 | 639,418 |
| 2022-03-08 | $3.73 | $3.96 | $3.60 | $3.77 | $3.77 | 415,102 |
| 2022-03-07 | $3.80 | $3.88 | $3.65 | $3.75 | $3.75 | 508,491 |
| 2022-03-04 | $4.12 | $4.16 | $3.77 | $3.80 | $3.80 | 441,386 |
| 2022-03-03 | $4.41 | $4.42 | $4.02 | $4.08 | $4.08 | 562,797 |
| 2022-03-02 | $4.36 | $4.47 | $4.25 | $4.36 | $4.36 | 393,566 |
| 2022-03-01 | $4.22 | $4.61 | $4.22 | $4.36 | $4.36 | 665,830 |
| 2022-02-28 | $4.21 | $4.38 | $4.15 | $4.25 | $4.25 | 384,045 |
| 2022-02-25 | $4.50 | $4.50 | $4.16 | $4.28 | $4.28 | 417,968 |
| 2022-02-24 | $3.91 | $4.38 | $3.86 | $4.36 | $4.36 | 565,867 |
| 2022-02-23 | $4.30 | $4.31 | $4.02 | $4.03 | $4.03 | 740,942 |
| 2022-02-22 | $4.32 | $4.43 | $4.21 | $4.27 | $4.27 | 525,800 |
| 2022-02-18 | $4.61 | $4.61 | $4.35 | $4.40 | $4.40 | 470,405 |
| 2022-02-17 | $4.70 | $4.81 | $4.45 | $4.50 | $4.50 | 336,001 |
| 2022-02-16 | $4.77 | $4.83 | $4.62 | $4.82 | $4.82 | 305,220 |
| 2022-02-15 | $4.63 | $4.90 | $4.56 | $4.85 | $4.85 | 467,340 |
| 2022-02-14 | $4.66 | $4.68 | $4.45 | $4.50 | $4.50 | 397,129 |
| 2022-02-11 | $4.82 | $4.98 | $4.60 | $4.62 | $4.62 | 371,173 |
| 2022-02-10 | $4.99 | $5.20 | $4.73 | $4.83 | $4.83 | 671,346 |
| 2022-02-09 | $4.92 | $5.07 | $4.89 | $5.00 | $5.00 | 639,344 |
| 2022-02-08 | $4.90 | $4.90 | $4.67 | $4.86 | $4.86 | 477,842 |
| 2022-02-07 | $4.61 | $4.91 | $4.57 | $4.82 | $4.82 | 537,848 |
| 2022-02-04 | $4.35 | $4.64 | $4.33 | $4.53 | $4.53 | 546,499 |
| 2022-02-03 | $4.37 | $4.57 | $4.33 | $4.36 | $4.36 | 360,378 |
| 2022-02-02 | $4.90 | $4.92 | $4.53 | $4.56 | $4.56 | 440,992 |
| 2022-02-01 | $4.78 | $5.02 | $4.64 | $4.92 | $4.92 | 488,247 |
| 2022-01-31 | $4.34 | $4.77 | $4.34 | $4.77 | $4.77 | 633,717 |
| 2022-01-28 | $4.23 | $4.35 | $4.06 | $4.35 | $4.35 | 585,668 |
| 2022-01-27 | $4.60 | $4.65 | $4.22 | $4.25 | $4.25 | 540,133 |
| 2022-01-26 | $4.79 | $4.91 | $4.45 | $4.52 | $4.52 | 604,713 |
| 2022-01-25 | $4.60 | $4.83 | $4.53 | $4.68 | $4.68 | 540,924 |
| 2022-01-24 | $4.55 | $4.78 | $4.24 | $4.76 | $4.76 | 1,070,175 |
| 2022-01-21 | $4.88 | $4.91 | $4.52 | $4.59 | $4.59 | 1,007,535 |
| 2022-01-20 | $5.16 | $5.39 | $4.95 | $4.97 | $4.97 | 598,240 |
| 2022-01-19 | $5.41 | $5.45 | $5.07 | $5.10 | $5.10 | 741,814 |
| 2022-01-18 | $5.85 | $5.85 | $5.22 | $5.24 | $5.24 | 649,986 |
| 2022-01-14 | $5.80 | $5.98 | $5.62 | $5.94 | $5.94 | 909,456 |
| 2022-01-13 | $6.20 | $6.29 | $5.77 | $5.82 | $5.82 | 530,235 |
| 2022-01-12 | $6.51 | $6.59 | $6.14 | $6.16 | $6.16 | 418,874 |
| 2022-01-11 | $6.41 | $6.70 | $6.28 | $6.49 | $6.49 | 359,631 |
| 2022-01-10 | $6.50 | $6.51 | $6.28 | $6.45 | $6.45 | 443,005 |
| 2022-01-07 | $6.55 | $6.85 | $6.42 | $6.56 | $6.56 | 516,542 |
| 2022-01-06 | $6.73 | $6.77 | $6.26 | $6.59 | $6.59 | 601,158 |
| 2022-01-05 | $7.19 | $7.30 | $6.53 | $6.56 | $6.56 | 782,169 |
| 2022-01-04 | $7.72 | $7.85 | $7.20 | $7.26 | $7.26 | 450,370 |
| 2022-01-03 | $7.45 | $7.76 | $7.34 | $7.76 | $7.76 | 321,222 |
| 2021-12-31 | $7.52 | $7.75 | $7.30 | $7.40 | $7.40 | 457,725 |
| 2021-12-30 | $7.73 | $8.05 | $7.54 | $7.59 | $7.59 | 334,415 |
| 2021-12-29 | $7.89 | $8.07 | $7.59 | $7.76 | $7.76 | 430,575 |
| 2021-12-28 | $7.95 | $8.33 | $7.88 | $7.91 | $7.91 | 377,144 |
| 2021-12-27 | $8.44 | $8.62 | $7.86 | $8.02 | $8.02 | 404,422 |
| 2021-12-23 | $8.10 | $8.53 | $8.07 | $8.47 | $8.47 | 354,659 |
| 2021-12-22 | $8.11 | $8.27 | $7.93 | $8.13 | $8.13 | 362,084 |
| 2021-12-21 | $8.32 | $8.35 | $7.98 | $8.11 | $8.11 | 396,543 |
| 2021-12-20 | $8.26 | $8.36 | $8.01 | $8.18 | $8.18 | 336,370 |
| 2021-12-17 | $8.10 | $8.55 | $7.90 | $8.46 | $8.46 | 637,492 |
| 2021-12-16 | $8.66 | $8.70 | $8.13 | $8.15 | $8.15 | 351,439 |
| 2021-12-15 | $8.21 | $8.60 | $7.91 | $8.58 | $8.58 | 649,651 |
| 2021-12-14 | $8.11 | $8.37 | $7.95 | $8.18 | $8.18 | 508,024 |
| 2021-12-13 | $8.67 | $8.81 | $8.02 | $8.23 | $8.23 | 536,808 |
| 2021-12-10 | $8.96 | $9.11 | $8.52 | $8.58 | $8.58 | 247,652 |
| 2021-12-09 | $8.73 | $9.41 | $8.73 | $8.89 | $8.89 | 308,879 |
| 2021-12-08 | $8.94 | $9.29 | $8.72 | $9.11 | $9.11 | 354,925 |
| 2021-12-07 | $8.44 | $9.06 | $8.44 | $8.87 | $8.87 | 454,355 |
| 2021-12-06 | $8.17 | $8.33 | $7.88 | $8.26 | $8.26 | 400,569 |
| 2021-12-03 | $8.76 | $8.76 | $8.10 | $8.19 | $8.19 | 417,077 |
| 2021-12-02 | $8.58 | $8.76 | $8.31 | $8.72 | $8.72 | 443,871 |
| 2021-12-01 | $9.25 | $9.33 | $8.60 | $8.62 | $8.62 | 453,962 |
| 2021-11-30 | $8.64 | $9.19 | $8.56 | $9.06 | $9.06 | 553,168 |
| 2021-11-29 | $9.08 | $9.11 | $8.67 | $8.71 | $8.71 | 437,394 |
| 2021-11-26 | $9.36 | $9.49 | $8.74 | $8.89 | $8.89 | 459,244 |
| 2021-11-24 | $9.46 | $9.64 | $9.23 | $9.53 | $9.53 | 321,652 |
| 2021-11-23 | $9.10 | $9.55 | $9.02 | $9.49 | $9.49 | 627,315 |
| 2021-11-22 | $9.33 | $9.47 | $8.93 | $9.18 | $9.18 | 389,474 |
| 2021-11-19 | $9.08 | $9.60 | $9.05 | $9.35 | $9.35 | 553,983 |
| 2021-11-18 | $9.85 | $9.93 | $9.01 | $9.13 | $9.13 | 735,243 |
| 2021-11-17 | $9.65 | $9.83 | $9.35 | $9.75 | $9.75 | 362,744 |
| 2021-11-16 | $9.47 | $9.72 | $9.22 | $9.70 | $9.70 | 326,253 |
| 2021-11-15 | $9.91 | $9.91 | $9.46 | $9.48 | $9.48 | 331,244 |
| 2021-11-12 | $10.27 | $10.30 | $9.50 | $9.85 | $9.85 | 487,441 |
| 2021-11-11 | $10.47 | $10.88 | $10.21 | $10.25 | $10.25 | 466,570 |
| 2021-11-10 | $9.69 | $10.34 | $9.50 | $10.23 | $10.23 | 663,764 |
| 2021-11-09 | $9.70 | $9.77 | $9.28 | $9.41 | $9.41 | 489,931 |
| 2021-11-08 | $9.80 | $9.91 | $9.54 | $9.66 | $9.66 | 343,719 |
| 2021-11-05 | $9.99 | $10.02 | $9.58 | $9.74 | $9.74 | 464,986 |
| 2021-11-04 | $10.00 | $10.13 | $9.62 | $9.86 | $9.86 | 382,481 |
| 2021-11-03 | $9.88 | $10.06 | $9.70 | $9.98 | $9.98 | 460,879 |
| 2021-11-02 | $9.81 | $9.90 | $9.67 | $9.89 | $9.89 | 288,730 |
| 2021-11-01 | $9.56 | $9.86 | $9.40 | $9.76 | $9.76 | 366,557 |
| 2021-10-29 | $9.56 | $9.69 | $9.43 | $9.49 | $9.49 | 296,310 |
| 2021-10-28 | $9.49 | $9.58 | $9.25 | $9.55 | $9.55 | 382,757 |
| 2021-10-27 | $9.63 | $9.85 | $9.41 | $9.46 | $9.46 | 225,060 |
| 2021-10-26 | $9.80 | $9.90 | $9.59 | $9.70 | $9.70 | 260,342 |
| 2021-10-25 | $9.60 | $9.82 | $9.50 | $9.65 | $9.65 | 295,423 |
| 2021-10-22 | $9.59 | $9.70 | $9.22 | $9.65 | $9.65 | 288,133 |
| 2021-10-21 | $9.60 | $9.77 | $9.56 | $9.64 | $9.64 | 256,359 |
| 2021-10-20 | $9.86 | $9.89 | $9.53 | $9.58 | $9.58 | 299,623 |
| 2021-10-19 | $9.84 | $10.15 | $9.78 | $9.93 | $9.93 | 312,575 |
| 2021-10-18 | $9.69 | $10.03 | $9.58 | $9.77 | $9.77 | 432,657 |
| 2021-10-15 | $10.27 | $10.29 | $9.70 | $9.79 | $9.79 | 470,381 |
| 2021-10-14 | $10.09 | $10.30 | $9.93 | $10.00 | $10.00 | 423,093 |
| 2021-10-13 | $10.24 | $11.02 | $9.95 | $9.96 | $9.96 | 195,777 |
| 2021-10-12 | $10.19 | $10.44 | $10.08 | $10.14 | $10.14 | 320,289 |
| 2021-10-11 | $10.07 | $10.34 | $10.01 | $10.08 | $10.08 | 261,461 |
| 2021-10-08 | $11.15 | $11.15 | $10.01 | $10.19 | $10.19 | 424,368 |
| 2021-10-07 | $11.20 | $11.41 | $10.90 | $11.19 | $11.19 | 479,048 |
| 2021-10-06 | $10.93 | $11.08 | $10.53 | $11.01 | $11.01 | 409,656 |
| 2021-10-05 | $11.05 | $11.30 | $10.76 | $11.19 | $11.19 | 556,598 |
| 2021-10-04 | $11.61 | $11.61 | $10.92 | $10.95 | $10.95 | 376,730 |
| 2021-10-01 | $11.55 | $11.73 | $11.16 | $11.66 | $11.66 | 342,966 |
| 2021-09-30 | $11.71 | $11.82 | $11.48 | $11.54 | $11.54 | 383,290 |
| 2021-09-29 | $11.90 | $12.03 | $11.54 | $11.59 | $11.59 | 302,534 |
| 2021-09-28 | $12.50 | $12.50 | $11.70 | $11.77 | $11.77 | 346,202 |
| 2021-09-27 | $12.66 | $12.87 | $12.35 | $12.58 | $12.58 | 272,574 |
| 2021-09-24 | $13.20 | $13.20 | $12.53 | $12.63 | $12.63 | 348,712 |
| 2021-09-23 | $12.97 | $13.49 | $12.84 | $13.46 | $13.46 | 465,362 |
| 2021-09-22 | $12.58 | $12.92 | $12.47 | $12.76 | $12.76 | 255,809 |
| 2021-09-21 | $12.42 | $12.69 | $12.20 | $12.49 | $12.49 | 292,153 |
| 2021-09-20 | $12.48 | $12.81 | $12.24 | $12.40 | $12.40 | 374,352 |
| 2021-09-17 | $12.71 | $13.14 | $12.42 | $12.86 | $12.86 | 879,575 |
| 2021-09-16 | $12.30 | $12.60 | $12.11 | $12.58 | $12.58 | 241,033 |
| 2021-09-15 | $12.13 | $12.47 | $12.06 | $12.44 | $12.44 | 332,014 |
| 2021-09-14 | $12.75 | $12.76 | $12.05 | $12.10 | $12.10 | 335,366 |
| 2021-09-13 | $12.76 | $13.09 | $12.32 | $12.70 | $12.70 | 510,103 |
| 2021-09-10 | $13.06 | $13.25 | $12.72 | $12.73 | $12.73 | 505,832 |
| 2021-09-09 | $12.73 | $13.54 | $12.64 | $12.87 | $12.87 | 431,735 |
| 2021-09-08 | $13.38 | $13.41 | $12.58 | $12.63 | $12.63 | 425,576 |
| 2021-09-07 | $13.47 | $13.80 | $13.14 | $13.31 | $13.31 | 467,605 |
| 2021-09-03 | $14.08 | $14.08 | $13.40 | $13.49 | $13.49 | 465,819 |
| 2021-09-02 | $13.73 | $14.36 | $13.57 | $14.15 | $14.15 | 884,957 |
| 2021-09-01 | $12.65 | $14.38 | $12.56 | $13.69 | $13.69 | 1,297,557 |
| 2021-08-31 | $11.85 | $12.66 | $11.75 | $12.57 | $12.57 | 584,574 |
| 2021-08-30 | $11.68 | $12.17 | $11.64 | $11.76 | $11.76 | 422,455 |
| 2021-08-27 | $10.85 | $11.85 | $10.85 | $11.57 | $11.57 | 584,339 |
| 2021-08-26 | $10.46 | $11.07 | $10.46 | $10.87 | $10.87 | 458,880 |
| 2021-08-25 | $10.20 | $10.67 | $10.06 | $10.54 | $10.54 | 293,168 |
| 2021-08-24 | $10.10 | $10.27 | $9.91 | $10.16 | $10.16 | 309,164 |
| 2021-08-23 | $9.55 | $10.12 | $9.41 | $10.08 | $10.08 | 427,263 |
| 2021-08-20 | $9.16 | $9.60 | $9.07 | $9.41 | $9.41 | 328,274 |
| 2021-08-19 | $9.51 | $9.56 | $9.14 | $9.18 | $9.18 | 534,264 |
| 2021-08-18 | $9.27 | $9.88 | $9.22 | $9.40 | $9.40 | 409,836 |
| 2021-08-17 | $9.40 | $9.49 | $8.99 | $9.38 | $9.38 | 531,770 |
| 2021-08-16 | $10.00 | $10.26 | $9.45 | $9.50 | $9.50 | 659,927 |
| 2021-08-13 | $11.61 | $11.61 | $10.07 | $10.19 | $10.19 | 697,029 |
| 2021-08-12 | $10.83 | $11.90 | $10.78 | $11.75 | $11.75 | 649,317 |
| 2021-08-11 | $10.31 | $10.64 | $10.24 | $10.53 | $10.53 | 260,406 |
| 2021-08-10 | $10.43 | $10.43 | $10.07 | $10.31 | $10.31 | 220,435 |
| 2021-08-09 | $10.35 | $10.51 | $10.24 | $10.38 | $10.38 | 205,455 |
| 2021-08-06 | $10.56 | $10.58 | $10.23 | $10.36 | $10.36 | 439,538 |
| 2021-08-05 | $9.90 | $10.56 | $9.83 | $10.55 | $10.55 | 445,408 |
| 2021-08-04 | $9.75 | $10.11 | $9.72 | $9.98 | $9.98 | 337,236 |
| 2021-08-03 | $9.92 | $9.92 | $9.62 | $9.80 | $9.80 | 380,979 |
| 2021-08-02 | $9.90 | $10.04 | $9.75 | $9.93 | $9.93 | 230,803 |
| 2021-07-30 | $9.85 | $10.04 | $9.69 | $9.86 | $9.86 | 308,503 |
| 2021-07-29 | $10.17 | $10.29 | $9.92 | $9.94 | $9.94 | 340,089 |
| 2021-07-28 | $9.87 | $10.17 | $9.70 | $10.13 | $10.13 | 433,819 |
| 2021-07-27 | $10.02 | $10.08 | $9.68 | $9.85 | $9.85 | 473,893 |
| 2021-07-26 | $10.27 | $10.41 | $10.01 | $10.09 | $10.09 | 330,141 |
| 2021-07-23 | $10.76 | $10.76 | $10.15 | $10.25 | $10.25 | 290,328 |
| 2021-07-22 | $10.70 | $10.88 | $10.48 | $10.52 | $10.52 | 231,407 |
| 2021-07-21 | $10.76 | $10.88 | $10.58 | $10.74 | $10.74 | 235,656 |
| 2021-07-20 | $10.74 | $10.81 | $10.40 | $10.77 | $10.77 | 440,743 |
| 2021-07-19 | $10.32 | $10.65 | $10.09 | $10.50 | $10.50 | 302,041 |
| 2021-07-16 | $10.80 | $10.84 | $10.48 | $10.56 | $10.56 | 210,106 |
| 2021-07-15 | $10.60 | $10.89 | $10.39 | $10.67 | $10.67 | 280,766 |
| 2021-07-14 | $10.92 | $11.10 | $10.63 | $10.65 | $10.65 | 345,613 |
| 2021-07-13 | $11.47 | $11.51 | $10.85 | $10.87 | $10.87 | 292,030 |
| 2021-07-12 | $11.37 | $11.67 | $11.15 | $11.46 | $11.46 | 441,169 |
| 2021-07-09 | $11.51 | $11.53 | $11.26 | $11.47 | $11.47 | 241,598 |
| 2021-07-08 | $11.08 | $11.68 | $11.01 | $11.43 | $11.43 | 354,223 |
| 2021-07-07 | $11.62 | $11.73 | $11.21 | $11.53 | $11.53 | 623,161 |
| 2021-07-06 | $12.45 | $12.50 | $11.60 | $11.62 | $11.62 | 1,194,476 |
| 2021-07-02 | $12.76 | $12.76 | $12.31 | $12.36 | $12.36 | 452,585 |
| 2021-07-01 | $12.65 | $12.87 | $12.02 | $12.66 | $12.66 | 554,342 |
| 2021-06-30 | $12.01 | $12.66 | $11.26 | $12.52 | $12.52 | 1,249,987 |
| 2021-06-29 | $12.14 | $12.62 | $12.00 | $12.05 | $12.05 | 857,944 |
| 2021-06-28 | $12.75 | $12.78 | $11.88 | $12.14 | $12.14 | 1,616,549 |
| 2021-06-25 | $11.40 | $11.47 | $11.15 | $11.39 | $11.39 | 788,537 |
| 2021-06-24 | $10.90 | $11.48 | $10.90 | $11.28 | $11.28 | 790,955 |
| 2021-06-23 | $10.72 | $10.98 | $10.54 | $10.70 | $10.70 | 580,888 |
| 2021-06-22 | $10.83 | $10.88 | $10.37 | $10.64 | $10.64 | 423,516 |
| 2021-06-21 | $10.63 | $10.94 | $10.50 | $10.85 | $10.85 | 507,856 |
| 2021-06-18 | $10.55 | $11.06 | $10.41 | $10.52 | $10.52 | 3,988,217 |
| 2021-06-17 | $10.43 | $10.87 | $10.24 | $10.67 | $10.67 | 561,690 |
| 2021-06-16 | $10.81 | $10.99 | $10.16 | $10.59 | $10.59 | 703,531 |
| 2021-06-15 | $11.60 | $11.60 | $10.86 | $10.98 | $10.98 | 468,033 |
| 2021-06-14 | $11.54 | $11.74 | $11.42 | $11.61 | $11.61 | 684,178 |
| 2021-06-11 | $11.36 | $11.78 | $11.31 | $11.54 | $11.54 | 439,719 |
| 2021-06-10 | $11.69 | $12.02 | $11.41 | $11.75 | $11.75 | 542,249 |
| 2021-06-09 | $11.81 | $12.15 | $11.31 | $11.54 | $11.54 | 574,444 |
| 2021-06-08 | $11.54 | $12.70 | $11.41 | $11.74 | $11.74 | 767,166 |
| 2021-06-07 | $11.00 | $11.58 | $10.74 | $11.34 | $11.34 | 1,008,722 |
| 2021-06-04 | $11.14 | $11.28 | $10.65 | $11.00 | $11.00 | 485,748 |
| 2021-06-03 | $11.05 | $11.36 | $10.86 | $11.14 | $11.14 | 505,874 |
| 2021-06-02 | $10.90 | $11.34 | $10.74 | $11.30 | $11.30 | 491,665 |
| 2021-06-01 | $10.57 | $10.89 | $10.21 | $10.81 | $10.81 | 497,535 |
| 2021-05-28 | $11.15 | $11.27 | $10.48 | $10.53 | $10.53 | 524,143 |
| 2021-05-27 | $10.91 | $11.11 | $10.52 | $11.07 | $11.07 | 614,589 |
| 2021-05-26 | $10.36 | $10.93 | $10.31 | $10.82 | $10.82 | 505,691 |
| 2021-05-25 | $10.60 | $10.88 | $10.16 | $10.18 | $10.18 | 423,195 |
| 2021-05-24 | $10.50 | $10.67 | $10.03 | $10.40 | $10.40 | 445,830 |
| 2021-05-21 | $10.36 | $10.93 | $10.17 | $10.33 | $10.33 | 703,625 |
| 2021-05-20 | $9.70 | $10.63 | $9.65 | $10.23 | $10.23 | 825,131 |
| 2021-05-19 | $9.32 | $9.53 | $9.12 | $9.37 | $9.37 | 428,406 |
| 2021-05-18 | $9.51 | $9.91 | $9.35 | $9.50 | $9.50 | 702,041 |
| 2021-05-17 | $9.37 | $9.65 | $9.08 | $9.39 | $9.39 | 437,425 |
| 2021-05-14 | $9.26 | $9.56 | $8.60 | $9.50 | $9.50 | 814,904 |
| 2021-05-13 | $8.90 | $9.50 | $8.83 | $9.27 | $9.27 | 858,066 |
| 2021-05-12 | $8.73 | $9.41 | $8.70 | $8.93 | $8.93 | 499,168 |
| 2021-05-11 | $7.85 | $9.20 | $7.72 | $8.99 | $8.99 | 812,397 |
| 2021-05-10 | $8.51 | $8.70 | $7.92 | $8.07 | $8.07 | 589,921 |
| 2021-05-07 | $8.48 | $8.98 | $8.40 | $8.59 | $8.59 | 467,174 |
| 2021-05-06 | $8.43 | $8.48 | $8.00 | $8.42 | $8.42 | 604,089 |
| 2021-05-05 | $9.03 | $9.06 | $8.35 | $8.49 | $8.49 | 407,644 |
| 2021-05-04 | $9.16 | $9.16 | $8.66 | $8.99 | $8.99 | 430,502 |
| 2021-05-03 | $9.45 | $9.55 | $9.17 | $9.20 | $9.20 | 273,317 |
| 2021-04-30 | $9.43 | $9.77 | $9.21 | $9.29 | $9.29 | 314,900 |
| 2021-04-29 | $10.00 | $10.04 | $9.42 | $9.57 | $9.57 | 365,889 |
| 2021-04-28 | $9.70 | $10.11 | $9.60 | $9.91 | $9.91 | 365,260 |
| 2021-04-27 | $9.92 | $10.25 | $9.56 | $9.81 | $9.81 | 426,510 |
| 2021-04-26 | $9.30 | $9.93 | $9.17 | $9.88 | $9.88 | 442,159 |
| 2021-04-23 | $9.20 | $9.52 | $9.02 | $9.23 | $9.23 | 265,827 |
| 2021-04-22 | $9.12 | $9.40 | $8.79 | $9.12 | $9.12 | 616,715 |
| 2021-04-21 | $8.44 | $9.09 | $8.25 | $9.08 | $9.08 | 536,420 |
| 2021-04-20 | $8.09 | $8.55 | $7.96 | $8.51 | $8.51 | 601,120 |
| 2021-04-19 | $8.72 | $8.87 | $8.10 | $8.13 | $8.13 | 491,405 |
| 2021-04-16 | $9.11 | $9.11 | $8.42 | $8.77 | $8.77 | 810,542 |
| 2021-04-15 | $8.82 | $9.22 | $8.61 | $8.94 | $8.94 | 561,536 |
| 2021-04-14 | $8.56 | $9.13 | $8.56 | $8.71 | $8.71 | 903,082 |
| 2021-04-13 | $8.45 | $8.73 | $8.40 | $8.57 | $8.57 | 664,876 |
| 2021-04-12 | $8.76 | $8.76 | $8.24 | $8.36 | $8.36 | 743,447 |
| 2021-04-09 | $8.91 | $8.99 | $8.51 | $8.60 | $8.60 | 661,386 |
| 2021-04-08 | $8.99 | $9.13 | $8.62 | $8.91 | $8.91 | 552,875 |
| 2021-04-07 | $9.16 | $9.33 | $8.90 | $8.92 | $8.92 | 571,508 |
| 2021-04-06 | $10.39 | $10.61 | $9.17 | $9.23 | $9.23 | 745,891 |
| 2021-04-05 | $10.61 | $10.65 | $10.23 | $10.49 | $10.49 | 584,691 |
| 2021-04-01 | $10.47 | $10.89 | $10.21 | $10.33 | $10.33 | 612,956 |
| 2021-03-31 | $9.75 | $10.42 | $9.75 | $10.35 | $10.35 | 521,820 |
| 2021-03-30 | $9.40 | $9.97 | $9.13 | $9.72 | $9.72 | 434,275 |
| 2021-03-29 | $9.78 | $9.88 | $9.35 | $9.45 | $9.45 | 610,789 |
| 2021-03-26 | $10.20 | $10.26 | $9.65 | $9.97 | $9.97 | 602,389 |
| 2021-03-25 | $9.29 | $10.26 | $9.10 | $10.20 | $10.20 | 807,118 |
| 2021-03-24 | $10.25 | $10.41 | $9.32 | $9.35 | $9.35 | 891,596 |
| 2021-03-23 | $11.17 | $11.17 | $10.15 | $10.23 | $10.23 | 791,715 |
| 2021-03-22 | $11.15 | $11.65 | $10.92 | $11.20 | $11.20 | 724,206 |
| 2021-03-19 | $10.75 | $11.31 | $10.52 | $11.09 | $11.09 | 4,085,032 |
| 2021-03-18 | $11.12 | $11.61 | $10.52 | $10.66 | $10.66 | 789,030 |
| 2021-03-17 | $10.96 | $11.83 | $10.88 | $11.54 | $11.54 | 476,095 |
| 2021-03-16 | $11.82 | $12.05 | $10.82 | $11.21 | $11.21 | 540,159 |
| 2021-03-15 | $11.43 | $12.11 | $11.19 | $11.91 | $11.91 | 558,685 |
| 2021-03-12 | $11.57 | $11.60 | $11.03 | $11.44 | $11.44 | 406,258 |
| 2021-03-11 | $11.65 | $11.87 | $11.05 | $11.79 | $11.79 | 474,296 |
| 2021-03-10 | $11.83 | $11.89 | $11.18 | $11.31 | $11.31 | 466,462 |
| 2021-03-09 | $10.79 | $11.89 | $10.79 | $11.58 | $11.58 | 711,471 |
| 2021-03-08 | $11.31 | $11.61 | $10.51 | $10.68 | $10.68 | 665,693 |
| 2021-03-05 | $11.05 | $11.55 | $9.80 | $11.50 | $11.50 | 920,289 |
| 2021-03-04 | $11.31 | $11.52 | $10.56 | $11.02 | $11.02 | 796,538 |
| 2021-03-03 | $12.24 | $12.33 | $11.19 | $11.36 | $11.36 | 655,306 |
| 2021-03-02 | $12.79 | $13.20 | $12.17 | $12.30 | $12.30 | 475,810 |
| 2021-03-01 | $12.48 | $13.02 | $12.10 | $12.87 | $12.87 | 1,067,556 |
| 2021-02-26 | $11.21 | $12.04 | $11.01 | $11.96 | $11.96 | 879,842 |
| 2021-02-25 | $11.71 | $12.18 | $11.04 | $11.13 | $11.13 | 959,494 |
| 2021-02-24 | $11.10 | $11.89 | $10.73 | $11.51 | $11.51 | 987,038 |
| 2021-02-23 | $11.08 | $11.15 | $10.16 | $10.77 | $10.77 | 1,172,980 |
| 2021-02-22 | $12.05 | $12.39 | $11.21 | $11.29 | $11.29 | 1,154,443 |
| 2021-02-19 | $11.46 | $12.52 | $11.44 | $12.25 | $12.25 | 1,121,036 |
| 2021-02-18 | $12.37 | $12.42 | $11.27 | $11.33 | $11.33 | 1,080,323 |
| 2021-02-17 | $12.33 | $12.62 | $11.87 | $12.42 | $12.42 | 1,062,063 |
| 2021-02-16 | $13.34 | $13.37 | $12.15 | $12.54 | $12.54 | 1,404,526 |
| 2021-02-12 | $13.04 | $13.60 | $12.65 | $13.04 | $13.04 | 648,666 |
| 2021-02-11 | $13.79 | $13.95 | $12.74 | $13.14 | $13.14 | 1,471,823 |
| 2021-02-10 | $14.71 | $15.00 | $13.51 | $13.55 | $13.55 | 1,116,904 |
| 2021-02-09 | $15.77 | $15.77 | $14.56 | $14.62 | $14.62 | 825,563 |
| 2021-02-08 | $15.21 | $15.98 | $14.88 | $15.79 | $15.79 | 966,901 |
| 2021-02-05 | $14.57 | $15.13 | $14.14 | $14.98 | $14.98 | 752,630 |
| 2021-02-04 | $13.95 | $14.85 | $13.71 | $14.30 | $14.30 | 709,803 |
| 2021-02-03 | $13.71 | $14.15 | $13.25 | $13.79 | $13.79 | 782,254 |
| 2021-02-02 | $12.50 | $13.88 | $12.34 | $13.71 | $13.71 | 1,066,570 |
| 2021-02-01 | $12.23 | $12.66 | $11.58 | $12.62 | $12.62 | 864,381 |
| 2021-01-29 | $12.18 | $13.21 | $11.70 | $12.12 | $12.12 | 845,202 |
| 2021-01-28 | $11.96 | $12.37 | $11.65 | $12.07 | $12.07 | 588,229 |
| 2021-01-27 | $12.11 | $12.78 | $11.41 | $11.96 | $11.96 | 1,603,359 |
| 2021-01-26 | $13.46 | $13.85 | $12.33 | $12.40 | $12.40 | 1,906,491 |
| 2021-01-25 | $14.02 | $14.03 | $12.47 | $13.29 | $13.29 | 1,832,012 |
| 2021-01-22 | $13.64 | $13.70 | $12.85 | $13.29 | $13.29 | 1,787,682 |
| 2021-01-21 | $16.49 | $16.60 | $13.43 | $13.58 | $13.58 | 3,841,461 |
| 2021-01-20 | $13.91 | $15.09 | $13.65 | $14.64 | $14.64 | 1,700,624 |
| 2021-01-19 | $12.42 | $14.73 | $12.20 | $14.64 | $14.64 | 4,643,025 |
| 2021-01-15 | $10.50 | $11.64 | $10.40 | $11.30 | $11.30 | 1,877,634 |
| 2021-01-14 | $9.90 | $10.64 | $9.80 | $10.39 | $10.39 | 1,228,596 |
| 2021-01-13 | $9.80 | $10.32 | $9.74 | $9.80 | $9.80 | 737,981 |
| 2021-01-12 | $9.67 | $10.05 | $9.50 | $9.91 | $9.91 | 928,014 |
| 2021-01-11 | $9.63 | $10.00 | $9.40 | $9.63 | $9.63 | 613,370 |
| 2021-01-08 | $9.75 | $9.87 | $9.05 | $9.53 | $9.53 | 1,273,354 |
| 2021-01-07 | $9.00 | $9.64 | $8.86 | $9.62 | $9.62 | 792,157 |
| 2021-01-06 | $8.62 | $9.18 | $8.61 | $8.83 | $8.83 | 595,716 |
| 2021-01-05 | $8.84 | $8.91 | $8.57 | $8.57 | $8.57 | 447,988 |
| 2021-01-04 | $8.40 | $9.02 | $8.04 | $8.77 | $8.77 | 619,225 |
| 2020-12-31 | $8.70 | $8.80 | $8.31 | $8.34 | $8.34 | 438,903 |
| 2020-12-30 | $8.66 | $8.89 | $8.45 | $8.73 | $8.73 | 499,007 |
| 2020-12-29 | $8.97 | $9.05 | $8.13 | $8.48 | $8.48 | 1,015,711 |
| 2020-12-28 | $9.51 | $9.54 | $8.83 | $8.87 | $8.87 | 867,137 |
| 2020-12-24 | $10.11 | $10.25 | $9.25 | $9.35 | $9.35 | 766,181 |
| 2020-12-23 | $10.00 | $10.30 | $9.55 | $10.05 | $10.05 | 968,048 |
| 2020-12-22 | $9.22 | $10.10 | $8.95 | $10.01 | $10.01 | 1,649,642 |
| 2020-12-21 | $8.00 | $9.02 | $7.76 | $8.97 | $8.97 | 1,486,594 |
| 2020-12-18 | $8.65 | $8.80 | $8.05 | $8.14 | $8.14 | 3,539,476 |
| 2020-12-17 | $8.46 | $8.76 | $8.40 | $8.56 | $8.56 | 1,092,237 |
| 2020-12-16 | $8.00 | $8.49 | $7.83 | $8.46 | $8.46 | 939,767 |
| 2020-12-15 | $8.08 | $8.19 | $7.77 | $8.01 | $8.01 | 797,177 |
| 2020-12-14 | $7.68 | $8.19 | $7.54 | $8.03 | $8.03 | 1,351,063 |
| 2020-12-11 | $7.41 | $7.95 | $7.27 | $7.70 | $7.70 | 1,847,028 |
| 2020-12-10 | $7.09 | $7.73 | $7.01 | $7.40 | $7.40 | 2,376,691 |
| 2020-12-09 | $7.55 | $7.65 | $6.97 | $7.09 | $7.09 | 1,604,976 |
| 2020-12-08 | $7.50 | $7.69 | $7.26 | $7.57 | $7.57 | 1,711,165 |
| 2020-12-07 | $8.49 | $8.58 | $7.35 | $7.56 | $7.56 | 3,195,819 |
| 2020-12-04 | $9.75 | $9.98 | $7.75 | $8.31 | $8.31 | 5,631,280 |
| 2020-12-03 | $11.43 | $11.58 | $9.25 | $10.23 | $10.23 | 2,330,807 |
| 2020-12-02 | $11.32 | $11.87 | $11.24 | $11.61 | $11.61 | 554,649 |
| 2020-12-01 | $12.70 | $12.72 | $11.48 | $11.49 | $11.49 | 1,154,514 |
| 2020-11-30 | $12.01 | $12.48 | $11.77 | $12.47 | $12.47 | 656,545 |
| 2020-11-27 | $11.48 | $12.02 | $11.46 | $11.93 | $11.93 | 189,644 |
| 2020-11-25 | $11.63 | $11.95 | $11.37 | $11.51 | $11.51 | 435,313 |
| 2020-11-24 | $12.11 | $12.20 | $11.40 | $11.74 | $11.74 | 672,639 |
| 2020-11-23 | $10.88 | $12.00 | $10.31 | $11.86 | $11.86 | 963,761 |
| 2020-11-20 | $11.05 | $11.45 | $10.24 | $10.72 | $10.72 | 2,513,800 |
| 2020-11-19 | $9.45 | $9.86 | $9.45 | $9.68 | $9.68 | 290,669 |
| 2020-11-18 | $9.66 | $10.00 | $9.41 | $9.48 | $9.48 | 422,188 |
| 2020-11-17 | $9.41 | $9.80 | $9.30 | $9.67 | $9.67 | 328,437 |
| 2020-11-16 | $9.90 | $10.00 | $9.32 | $9.54 | $9.54 | 500,149 |
| 2020-11-13 | $8.98 | $10.10 | $8.94 | $9.63 | $9.63 | 1,074,957 |
| 2020-11-12 | $8.50 | $9.25 | $8.41 | $8.86 | $8.86 | 499,708 |
| 2020-11-11 | $8.37 | $8.79 | $7.98 | $8.46 | $8.46 | 952,549 |
| 2020-11-10 | $7.27 | $8.58 | $7.18 | $8.37 | $8.37 | 1,065,052 |
| 2020-11-09 | $6.97 | $7.50 | $6.92 | $7.27 | $7.27 | 602,928 |
| 2020-11-06 | $7.00 | $7.12 | $6.66 | $6.71 | $6.71 | 267,001 |
| 2020-11-05 | $6.79 | $7.02 | $6.59 | $7.01 | $7.01 | 487,658 |
| 2020-11-04 | $6.43 | $6.86 | $6.41 | $6.70 | $6.70 | 365,447 |
| 2020-11-03 | $6.21 | $6.49 | $6.17 | $6.45 | $6.45 | 278,637 |
| 2020-11-02 | $6.45 | $6.50 | $6.04 | $6.15 | $6.15 | 351,047 |
| 2020-10-30 | $6.64 | $6.70 | $6.23 | $6.31 | $6.31 | 262,550 |
| 2020-10-29 | $6.47 | $6.83 | $6.31 | $6.70 | $6.70 | 297,714 |
| 2020-10-28 | $6.27 | $6.60 | $6.11 | $6.52 | $6.52 | 412,424 |
| 2020-10-27 | $6.49 | $6.53 | $6.30 | $6.45 | $6.45 | 208,551 |
| 2020-10-26 | $6.65 | $7.10 | $6.37 | $6.49 | $6.49 | 722,124 |
| 2020-10-23 | $6.89 | $7.00 | $6.72 | $6.98 | $6.98 | 314,838 |
| 2020-10-22 | $6.47 | $6.92 | $6.43 | $6.85 | $6.85 | 468,138 |
| 2020-10-21 | $6.29 | $6.58 | $6.21 | $6.50 | $6.50 | 382,427 |
| 2020-10-20 | $6.62 | $6.83 | $6.23 | $6.36 | $6.36 | 422,659 |
| 2020-10-19 | $6.91 | $6.92 | $6.54 | $6.58 | $6.58 | 397,313 |
| 2020-10-16 | $6.67 | $6.91 | $6.33 | $6.82 | $6.82 | 372,668 |
| 2020-10-15 | $6.56 | $6.68 | $6.19 | $6.63 | $6.63 | 501,331 |
| 2020-10-14 | $6.90 | $7.11 | $6.35 | $6.52 | $6.52 | 745,898 |
| 2020-10-13 | $6.91 | $7.02 | $6.81 | $6.98 | $6.98 | 447,244 |
| 2020-10-12 | $7.00 | $7.02 | $6.64 | $7.01 | $7.01 | 721,148 |
| 2020-10-09 | $6.93 | $7.07 | $6.60 | $6.94 | $6.94 | 476,364 |
| 2020-10-08 | $7.08 | $7.08 | $6.55 | $6.92 | $6.92 | 954,232 |
| 2020-10-07 | $6.64 | $7.14 | $6.50 | $7.00 | $7.00 | 1,320,505 |
| 2020-10-06 | $6.35 | $6.71 | $6.26 | $6.59 | $6.59 | 714,836 |
| 2020-10-05 | $6.11 | $6.36 | $6.01 | $6.34 | $6.34 | 524,814 |
| 2020-10-02 | $6.02 | $6.31 | $5.90 | $5.98 | $5.98 | 518,374 |
| 2020-10-01 | $6.30 | $6.50 | $5.92 | $6.21 | $6.21 | 699,943 |
| 2020-09-30 | $6.49 | $6.94 | $6.14 | $6.16 | $6.16 | 997,593 |
| 2020-09-29 | $6.58 | $6.65 | $6.06 | $6.37 | $6.37 | 1,010,714 |
| 2020-09-28 | $6.34 | $6.60 | $5.99 | $6.48 | $6.48 | 1,092,444 |
| 2020-09-25 | $6.21 | $6.25 | $5.85 | $6.13 | $6.13 | 1,226,439 |
| 2020-09-24 | $5.73 | $6.37 | $5.42 | $5.90 | $5.90 | 2,926,534 |
| 2020-09-23 | $5.50 | $5.73 | $5.23 | $5.23 | $5.23 | 384,294 |
| 2020-09-22 | $5.94 | $6.04 | $5.31 | $5.45 | $5.45 | 395,341 |
| 2020-09-21 | $5.80 | $5.95 | $5.36 | $5.92 | $5.92 | 615,831 |
| 2020-09-18 | $5.95 | $6.04 | $5.84 | $5.95 | $5.95 | 1,714,732 |
| 2020-09-17 | $5.82 | $6.01 | $5.76 | $5.95 | $5.95 | 563,274 |
| 2020-09-16 | $5.95 | $6.03 | $5.82 | $5.93 | $5.93 | 621,026 |
| 2020-09-15 | $5.73 | $5.97 | $5.57 | $5.95 | $5.95 | 895,597 |
| 2020-09-14 | $5.32 | $5.76 | $5.32 | $5.66 | $5.66 | 795,936 |
| 2020-09-11 | $5.42 | $5.56 | $5.18 | $5.24 | $5.24 | 305,689 |
| 2020-09-10 | $5.41 | $5.74 | $5.34 | $5.38 | $5.38 | 452,145 |
| 2020-09-09 | $5.49 | $5.74 | $5.34 | $5.41 | $5.41 | 753,237 |
| 2020-09-08 | $4.63 | $5.51 | $4.55 | $5.33 | $5.33 | 923,878 |
| 2020-09-04 | $4.96 | $5.00 | $4.46 | $4.65 | $4.65 | 1,113,514 |
| 2020-09-03 | $5.42 | $5.49 | $4.94 | $4.94 | $4.94 | 926,674 |
| 2020-09-02 | $5.46 | $5.69 | $5.37 | $5.46 | $5.46 | 468,554 |
| 2020-09-01 | $5.58 | $5.65 | $5.39 | $5.42 | $5.42 | 343,803 |
| 2020-08-31 | $5.60 | $5.76 | $5.44 | $5.64 | $5.64 | 548,134 |
| 2020-08-28 | $5.51 | $5.66 | $5.45 | $5.60 | $5.60 | 335,750 |
| 2020-08-27 | $5.55 | $5.65 | $5.35 | $5.50 | $5.50 | 367,880 |
| 2020-08-26 | $5.74 | $5.82 | $5.57 | $5.58 | $5.58 | 323,391 |
| 2020-08-25 | $5.67 | $5.84 | $5.55 | $5.74 | $5.74 | 421,223 |
| 2020-08-24 | $5.91 | $6.02 | $5.65 | $5.73 | $5.73 | 538,701 |
| 2020-08-21 | $5.94 | $5.95 | $5.71 | $5.83 | $5.83 | 751,500 |
| 2020-08-20 | $6.11 | $6.18 | $5.88 | $5.98 | $5.98 | 499,639 |
| 2020-08-19 | $6.43 | $6.48 | $5.79 | $6.11 | $6.11 | 1,411,255 |
| 2020-08-18 | $6.25 | $6.25 | $5.98 | $6.04 | $6.04 | 744,982 |
| 2020-08-17 | $6.14 | $6.41 | $6.00 | $6.24 | $6.24 | 430,994 |
| 2020-08-14 | $6.23 | $6.26 | $5.91 | $6.16 | $6.16 | 623,545 |
| 2020-08-13 | $6.50 | $6.65 | $6.17 | $6.30 | $6.30 | 895,478 |
| 2020-08-12 | $6.81 | $6.81 | $6.52 | $6.67 | $6.67 | 347,457 |
| 2020-08-11 | $6.87 | $7.15 | $6.68 | $6.74 | $6.74 | 469,002 |
| 2020-08-10 | $7.01 | $7.11 | $6.82 | $6.85 | $6.85 | 371,493 |
| 2020-08-07 | $6.89 | $7.12 | $6.72 | $6.92 | $6.92 | 314,483 |
| 2020-08-06 | $6.76 | $7.08 | $6.75 | $6.93 | $6.93 | 415,867 |
| 2020-08-05 | $6.85 | $6.92 | $6.70 | $6.79 | $6.79 | 393,881 |
| 2020-08-04 | $6.63 | $6.80 | $6.50 | $6.75 | $6.75 | 418,223 |
| 2020-08-03 | $6.40 | $6.64 | $6.18 | $6.57 | $6.57 | 661,749 |
| 2020-07-31 | $7.03 | $7.10 | $6.31 | $6.36 | $6.36 | 640,389 |
| 2020-07-30 | $7.10 | $7.19 | $6.63 | $7.01 | $7.01 | 840,967 |
| 2020-07-29 | $7.64 | $7.65 | $7.11 | $7.20 | $7.20 | 468,194 |
| 2020-07-28 | $7.76 | $7.84 | $7.39 | $7.49 | $7.49 | 504,113 |
| 2020-07-27 | $7.80 | $7.91 | $7.61 | $7.86 | $7.86 | 342,737 |
| 2020-07-24 | $7.76 | $7.80 | $7.39 | $7.41 | $7.41 | 533,143 |
| 2020-07-23 | $8.27 | $8.64 | $7.80 | $7.85 | $7.85 | 435,813 |
| 2020-07-22 | $8.45 | $8.55 | $8.19 | $8.27 | $8.27 | 300,702 |
| 2020-07-21 | $8.88 | $8.88 | $8.41 | $8.48 | $8.48 | 312,220 |
| 2020-07-20 | $8.32 | $8.96 | $8.25 | $8.73 | $8.73 | 507,718 |
| 2020-07-17 | $8.27 | $8.50 | $8.17 | $8.22 | $8.23 | 515,200 |
| 2020-07-16 | $8.35 | $8.50 | $8.07 | $8.25 | $8.25 | 500,900 |
| 2020-07-15 | $7.95 | $8.37 | $7.88 | $8.32 | $8.32 | 727,900 |
| 2020-07-14 | $7.60 | $7.82 | $7.32 | $7.78 | $7.78 | 480,600 |
| 2020-07-13 | $8.20 | $8.29 | $7.61 | $7.62 | $7.62 | 545,600 |
| 2020-07-10 | $8.16 | $8.41 | $7.98 | $8.08 | $8.08 | 333,000 |
| 2020-07-09 | $8.26 | $8.47 | $8.08 | $8.23 | $8.23 | 305,100 |
| 2020-07-08 | $8.20 | $8.50 | $8.20 | $8.29 | $8.29 | 335,300 |
| 2020-07-07 | $8.17 | $8.73 | $8.03 | $8.28 | $8.28 | 541,100 |
| 2020-07-06 | $8.42 | $8.50 | $7.98 | $8.22 | $8.22 | 1,071,500 |
| 2020-07-02 | $8.49 | $8.53 | $8.12 | $8.42 | $8.42 | 493,100 |
| 2020-07-01 | $8.30 | $8.60 | $8.17 | $8.39 | $8.39 | 437,100 |
| 2020-06-30 | $7.87 | $8.41 | $7.81 | $8.33 | $8.33 | 422,500 |
| 2020-06-29 | $7.95 | $8.32 | $7.72 | $7.85 | $7.85 | 659,500 |
| 2020-06-26 | $8.36 | $8.36 | $7.61 | $7.88 | $7.88 | 1,964,797 |
| 2020-06-25 | $8.65 | $8.90 | $8.20 | $8.42 | $8.42 | 862,732 |
| 2020-06-24 | $8.58 | $9.79 | $8.52 | $8.69 | $8.69 | 1,281,192 |
| 2020-06-23 | $8.62 | $8.86 | $8.34 | $8.70 | $8.70 | 637,103 |
| 2020-06-22 | $8.55 | $8.67 | $8.22 | $8.47 | $8.47 | 625,409 |
| 2020-06-19 | $8.22 | $8.59 | $8.10 | $8.44 | $8.44 | 715,227 |
| 2020-06-18 | $8.11 | $8.48 | $8.11 | $8.13 | $8.13 | 461,296 |
| 2020-06-17 | $8.19 | $8.54 | $8.13 | $8.26 | $8.26 | 682,671 |
| 2020-06-16 | $8.10 | $8.45 | $7.75 | $8.16 | $8.16 | 788,565 |
| 2020-06-15 | $7.35 | $8.13 | $7.27 | $7.95 | $7.95 | 529,846 |
| 2020-06-12 | $7.67 | $7.96 | $7.21 | $7.48 | $7.48 | 592,273 |
| 2020-06-11 | $7.93 | $8.06 | $7.39 | $7.49 | $7.49 | 655,141 |
| 2020-06-10 | $8.64 | $8.82 | $8.27 | $8.31 | $8.31 | 548,029 |
| 2020-06-09 | $8.19 | $8.84 | $7.91 | $8.58 | $8.58 | 762,648 |
| 2020-06-08 | $7.29 | $8.65 | $7.25 | $8.21 | $8.21 | 2,090,045 |
| 2020-06-05 | $7.34 | $7.52 | $7.00 | $7.13 | $7.13 | 1,008,885 |
| 2020-06-04 | $7.40 | $7.83 | $7.04 | $7.15 | $7.15 | 815,117 |
| 2020-06-03 | $7.79 | $7.98 | $7.39 | $7.47 | $7.47 | 808,457 |
| 2020-06-02 | $7.14 | $7.84 | $7.04 | $7.71 | $7.71 | 763,987 |
| 2020-06-01 | $6.96 | $7.54 | $6.76 | $7.14 | $7.14 | 1,024,139 |
| 2020-05-29 | $7.05 | $7.19 | $6.92 | $7.01 | $7.01 | 979,988 |
| 2020-05-28 | $7.05 | $7.60 | $6.94 | $7.06 | $7.06 | 920,821 |
| 2020-05-27 | $7.72 | $7.79 | $6.90 | $7.02 | $7.02 | 790,237 |
| 2020-05-26 | $7.37 | $8.01 | $7.32 | $7.64 | $7.64 | 717,768 |
| 2020-05-22 | $7.66 | $7.87 | $7.16 | $7.35 | $7.35 | 379,198 |
| 2020-05-21 | $7.73 | $7.84 | $7.40 | $7.73 | $7.73 | 418,428 |
| 2020-05-20 | $7.55 | $7.74 | $7.27 | $7.72 | $7.72 | 407,393 |
| 2020-05-19 | $7.36 | $7.70 | $7.10 | $7.49 | $7.49 | 485,923 |
| 2020-05-18 | $8.00 | $8.10 | $7.21 | $7.30 | $7.30 | 701,950 |
| 2020-05-15 | $7.27 | $7.90 | $6.88 | $7.79 | $7.79 | 673,449 |
| 2020-05-14 | $6.40 | $7.42 | $6.37 | $7.21 | $7.21 | 588,469 |
| 2020-05-13 | $7.11 | $7.35 | $6.50 | $6.62 | $6.62 | 778,012 |
| 2020-05-12 | $7.76 | $7.90 | $7.06 | $7.06 | $7.06 | 554,475 |
| 2020-05-11 | $7.45 | $7.80 | $7.31 | $7.65 | $7.65 | 412,618 |
| 2020-05-08 | $7.33 | $7.82 | $7.26 | $7.52 | $7.52 | 545,884 |
| 2020-05-07 | $6.90 | $7.33 | $6.86 | $7.26 | $7.26 | 368,773 |
| 2020-05-06 | $7.11 | $7.32 | $6.66 | $6.83 | $6.83 | 619,904 |
| 2020-05-05 | $6.86 | $7.40 | $6.85 | $7.08 | $7.08 | 410,901 |
| 2020-05-04 | $6.50 | $6.89 | $6.21 | $6.80 | $6.80 | 409,130 |
| 2020-05-01 | $6.78 | $6.87 | $6.38 | $6.48 | $6.48 | 438,500 |
| 2020-04-30 | $7.68 | $7.74 | $6.80 | $6.88 | $6.88 | 805,764 |
| 2020-04-29 | $7.68 | $8.21 | $7.36 | $7.87 | $7.87 | 489,898 |
| 2020-04-28 | $7.57 | $7.67 | $7.26 | $7.37 | $7.37 | 308,312 |
| 2020-04-27 | $8.00 | $8.07 | $7.35 | $7.43 | $7.43 | 444,719 |
| 2020-04-24 | $7.16 | $7.95 | $7.07 | $7.95 | $7.95 | 376,645 |
| 2020-04-23 | $7.23 | $7.55 | $6.97 | $7.10 | $7.10 | 369,839 |
| 2020-04-22 | $7.24 | $7.39 | $6.90 | $7.30 | $7.30 | 351,312 |
| 2020-04-21 | $7.25 | $7.58 | $6.95 | $7.14 | $7.14 | 234,252 |
| 2020-04-20 | $7.35 | $7.99 | $7.22 | $7.38 | $7.38 | 511,989 |
| 2020-04-17 | $6.77 | $7.39 | $6.37 | $7.22 | $7.22 | 441,860 |
| 2020-04-16 | $6.71 | $6.89 | $6.34 | $6.43 | $6.43 | 350,366 |
| 2020-04-15 | $7.30 | $7.59 | $6.56 | $6.61 | $6.61 | 518,983 |
| 2020-04-14 | $6.69 | $7.32 | $6.58 | $7.31 | $7.31 | 410,898 |
| 2020-04-13 | $6.35 | $6.64 | $6.10 | $6.47 | $6.47 | 355,661 |
| 2020-04-09 | $5.90 | $6.42 | $5.81 | $6.30 | $6.30 | 360,602 |
| 2020-04-08 | $5.68 | $6.01 | $5.52 | $5.80 | $5.80 | 330,482 |
| 2020-04-07 | $5.88 | $6.00 | $5.40 | $5.59 | $5.59 | 531,284 |
| 2020-04-06 | $4.83 | $5.99 | $4.78 | $5.67 | $5.67 | 655,180 |
| 2020-04-03 | $5.31 | $5.31 | $4.60 | $4.66 | $4.66 | 507,292 |
| 2020-04-02 | $5.25 | $5.60 | $5.12 | $5.54 | $5.54 | 209,259 |
| 2020-04-01 | $5.87 | $5.93 | $5.22 | $5.27 | $5.27 | 421,779 |
| 2020-03-31 | $6.09 | $6.32 | $5.85 | $6.03 | $6.03 | 316,077 |
| 2020-03-30 | $6.39 | $6.48 | $5.90 | $6.18 | $6.18 | 264,040 |
| 2020-03-27 | $5.89 | $6.48 | $5.72 | $6.19 | $6.19 | 298,476 |
| 2020-03-26 | $5.81 | $6.30 | $5.78 | $6.04 | $6.04 | 326,954 |
| 2020-03-25 | $6.00 | $6.08 | $5.59 | $5.82 | $5.82 | 265,446 |
| 2020-03-24 | $6.01 | $6.15 | $5.52 | $5.96 | $5.96 | 310,115 |
| 2020-03-23 | $5.33 | $5.77 | $5.30 | $5.66 | $5.66 | 260,113 |
| 2020-03-20 | $5.89 | $6.14 | $5.25 | $5.30 | $5.30 | 420,799 |
| 2020-03-19 | $5.31 | $6.18 | $5.25 | $5.72 | $5.72 | 471,841 |
| 2020-03-18 | $5.46 | $5.95 | $5.07 | $5.39 | $5.39 | 365,257 |
| 2020-03-17 | $5.18 | $6.00 | $4.99 | $5.82 | $5.82 | 498,908 |
| 2020-03-16 | $5.60 | $6.50 | $5.00 | $5.05 | $5.05 | 739,444 |
| 2020-03-13 | $5.84 | $6.20 | $5.36 | $6.18 | $6.18 | 608,751 |
| 2020-03-12 | $5.95 | $6.09 | $5.24 | $5.42 | $5.42 | 787,958 |
| 2020-03-11 | $7.57 | $7.84 | $6.29 | $6.49 | $6.49 | 634,242 |
| 2020-03-10 | $8.12 | $8.13 | $7.00 | $7.57 | $7.57 | 502,370 |
| 2020-03-09 | $7.72 | $7.92 | $7.11 | $7.19 | $7.19 | 531,062 |
| 2020-03-06 | $8.08 | $8.48 | $7.83 | $8.02 | $8.02 | 480,984 |
| 2020-03-05 | $8.25 | $8.73 | $8.02 | $8.28 | $8.28 | 687,618 |
| 2020-03-04 | $8.07 | $8.25 | $7.78 | $8.11 | $8.11 | 428,315 |
| 2020-03-03 | $7.90 | $8.17 | $7.65 | $8.00 | $8.00 | 546,431 |
| 2020-03-02 | $8.20 | $8.23 | $7.58 | $7.92 | $7.92 | 597,905 |
| 2020-02-28 | $7.55 | $8.05 | $7.40 | $8.01 | $8.01 | 502,182 |
| 2020-02-27 | $7.90 | $8.12 | $7.57 | $7.66 | $7.66 | 690,967 |
| 2020-02-26 | $8.05 | $8.73 | $7.95 | $8.06 | $8.06 | 544,419 |
| 2020-02-25 | $8.36 | $8.36 | $7.85 | $8.01 | $8.01 | 526,197 |
| 2020-02-24 | $7.90 | $8.33 | $7.39 | $8.24 | $8.24 | 407,425 |
| 2020-02-21 | $8.08 | $8.23 | $7.87 | $8.01 | $8.01 | 332,900 |
| 2020-02-20 | $8.27 | $8.30 | $7.93 | $8.06 | $8.06 | 374,368 |
| 2020-02-19 | $8.16 | $8.33 | $7.98 | $8.24 | $8.24 | 386,683 |
| 2020-02-18 | $8.30 | $8.45 | $8.05 | $8.18 | $8.18 | 232,743 |
| 2020-02-14 | $8.41 | $8.45 | $8.10 | $8.27 | $8.27 | 366,108 |
| 2020-02-13 | $8.20 | $8.44 | $7.96 | $8.41 | $8.41 | 495,067 |
| 2020-02-12 | $8.00 | $8.31 | $7.88 | $8.26 | $8.26 | 675,160 |
| 2020-02-11 | $8.49 | $8.58 | $7.86 | $7.96 | $7.96 | 587,435 |
| 2020-02-10 | $8.29 | $8.57 | $8.19 | $8.49 | $8.49 | 504,102 |
| 2020-02-07 | $8.84 | $8.93 | $8.11 | $8.22 | $8.22 | 720,018 |
| 2020-02-06 | $8.42 | $8.94 | $8.37 | $8.69 | $8.69 | 626,026 |
| 2020-02-05 | $8.26 | $8.60 | $8.03 | $8.35 | $8.35 | 475,226 |
| 2020-02-04 | $8.31 | $8.69 | $8.02 | $8.19 | $8.19 | 538,263 |
| 2020-02-03 | $8.10 | $8.35 | $7.71 | $8.22 | $8.22 | 685,459 |
| 2020-01-31 | $8.26 | $8.39 | $7.81 | $8.09 | $8.09 | 775,514 |
| 2020-01-30 | $8.90 | $8.97 | $8.19 | $8.31 | $8.31 | 727,345 |
| 2020-01-29 | $9.12 | $9.27 | $8.78 | $8.96 | $8.96 | 584,929 |
| 2020-01-28 | $9.65 | $9.80 | $8.77 | $9.12 | $9.12 | 772,494 |
| 2020-01-27 | $9.93 | $10.02 | $9.42 | $9.58 | $9.58 | 994,125 |
| 2020-01-24 | $10.16 | $10.29 | $9.72 | $9.93 | $9.93 | 722,753 |
| 2020-01-23 | $10.26 | $10.70 | $9.86 | $10.10 | $10.10 | 765,681 |
| 2020-01-22 | $10.51 | $10.85 | $10.10 | $10.25 | $10.25 | 565,877 |
| 2020-01-21 | $10.82 | $11.19 | $10.50 | $10.63 | $10.63 | 578,812 |
| 2020-01-17 | $11.19 | $11.46 | $10.51 | $10.68 | $10.68 | 801,417 |
| 2020-01-16 | $11.62 | $11.66 | $10.63 | $11.09 | $11.09 | 1,846,389 |
| 2020-01-15 | $13.38 | $13.40 | $11.44 | $11.63 | $11.63 | 1,313,064 |
| 2020-01-14 | $13.50 | $13.60 | $12.66 | $13.36 | $13.36 | 520,467 |
| 2020-01-13 | $15.00 | $15.05 | $13.39 | $13.53 | $13.53 | 912,687 |
| 2020-01-10 | $14.84 | $15.04 | $14.41 | $14.70 | $14.70 | 477,187 |
| 2020-01-09 | $15.05 | $15.07 | $14.43 | $14.73 | $14.73 | 744,814 |
| 2020-01-08 | $13.67 | $15.04 | $13.30 | $15.01 | $15.01 | 800,755 |
| 2020-01-07 | $13.31 | $13.86 | $12.71 | $13.77 | $13.77 | 743,854 |
| 2020-01-06 | $13.02 | $13.32 | $12.68 | $13.27 | $13.27 | 491,975 |
| 2020-01-03 | $12.89 | $13.36 | $12.70 | $13.24 | $13.24 | 558,666 |
| 2020-01-02 | $14.11 | $14.34 | $12.60 | $13.14 | $13.14 | 726,244 |
| 2019-12-31 | $13.31 | $14.04 | $13.22 | $13.89 | $13.89 | 728,252 |
| 2019-12-30 | $14.02 | $14.19 | $12.92 | $13.52 | $13.52 | 776,301 |
| 2019-12-27 | $14.76 | $14.77 | $13.81 | $14.05 | $14.05 | 784,215 |
| 2019-12-26 | $14.45 | $14.89 | $13.60 | $14.73 | $14.73 | 989,889 |
| 2019-12-24 | $14.87 | $15.11 | $14.42 | $14.60 | $14.60 | 669,582 |
| 2019-12-23 | $14.89 | $16.58 | $14.69 | $14.91 | $14.91 | 2,240,046 |
| 2019-12-20 | $12.10 | $14.95 | $11.95 | $14.32 | $14.32 | 5,999,198 |
| 2019-12-19 | $12.25 | $12.55 | $11.61 | $12.09 | $12.09 | 1,253,094 |
| 2019-12-18 | $10.80 | $12.55 | $10.78 | $12.18 | $12.18 | 1,264,936 |
| 2019-12-17 | $10.84 | $11.13 | $10.71 | $10.97 | $10.97 | 862,061 |
| 2019-12-16 | $10.40 | $11.19 | $10.04 | $10.90 | $10.90 | 1,499,474 |
| 2019-12-13 | $9.84 | $10.34 | $9.60 | $10.29 | $10.29 | 1,242,807 |
| 2019-12-12 | $9.87 | $10.19 | $9.60 | $9.77 | $9.77 | 907,706 |
| 2019-12-11 | $9.65 | $9.96 | $9.30 | $9.82 | $9.82 | 1,525,767 |
| 2019-12-10 | $10.13 | $10.50 | $9.51 | $9.58 | $9.58 | 3,631,854 |
| 2019-12-09 | $22.00 | $23.67 | $9.35 | $9.50 | $9.50 | 9,442,813 |
| 2019-12-06 | $18.70 | $20.67 | $18.60 | $19.66 | $19.66 | 1,533,962 |
| 2019-12-05 | $16.62 | $19.00 | $16.40 | $18.51 | $18.51 | 1,677,589 |
| 2019-12-04 | $17.02 | $17.14 | $16.36 | $16.64 | $16.64 | 1,291,156 |
| 2019-12-03 | $16.09 | $17.02 | $16.03 | $16.85 | $16.85 | 1,753,274 |
| 2019-12-02 | $17.75 | $18.13 | $16.61 | $16.91 | $16.91 | 1,579,472 |
| 2019-11-29 | $18.13 | $18.61 | $16.83 | $17.77 | $17.77 | 753,876 |
| 2019-11-27 | $16.26 | $18.30 | $16.16 | $18.18 | $18.18 | 1,458,389 |
| 2019-11-26 | $14.76 | $16.52 | $14.47 | $16.16 | $16.16 | 1,499,550 |
| 2019-11-25 | $13.79 | $15.19 | $13.75 | $14.63 | $14.63 | 1,220,471 |
| 2019-11-22 | $12.18 | $13.92 | $12.17 | $13.66 | $13.66 | 1,024,521 |
| 2019-11-21 | $12.47 | $12.48 | $11.65 | $12.21 | $12.21 | 531,532 |
| 2019-11-20 | $12.60 | $13.10 | $12.15 | $12.49 | $12.49 | 533,836 |
| 2019-11-19 | $12.90 | $13.01 | $12.36 | $12.55 | $12.55 | 865,290 |
| 2019-11-18 | $12.14 | $12.67 | $11.86 | $12.66 | $12.66 | 833,791 |
| 2019-11-15 | $11.79 | $12.39 | $10.90 | $12.11 | $12.11 | 1,591,087 |
| 2019-11-14 | $9.55 | $11.93 | $9.43 | $11.80 | $11.80 | 1,729,076 |
| 2019-11-13 | $9.40 | $9.55 | $8.58 | $9.47 | $9.47 | 663,369 |
| 2019-11-12 | $8.40 | $9.16 | $8.16 | $8.99 | $8.99 | 436,220 |
| 2019-11-11 | $9.04 | $9.10 | $8.25 | $8.51 | $8.51 | 885,092 |
| 2019-11-08 | $8.41 | $9.04 | $8.21 | $9.00 | $9.00 | 974,382 |
| 2019-11-07 | $8.15 | $8.75 | $7.57 | $8.52 | $8.52 | 1,081,846 |
| 2019-11-06 | $7.00 | $8.15 | $6.85 | $8.11 | $8.11 | 1,316,248 |
| 2019-11-05 | $6.71 | $7.17 | $6.57 | $6.88 | $6.88 | 2,492,932 |
| 2019-11-04 | $6.66 | $6.74 | $6.56 | $6.64 | $6.64 | 302,542 |
| 2019-11-01 | $6.54 | $6.83 | $6.45 | $6.55 | $6.55 | 273,139 |
| 2019-10-31 | $6.52 | $6.76 | $6.47 | $6.49 | $6.49 | 194,997 |
| 2019-10-30 | $6.50 | $6.66 | $6.42 | $6.54 | $6.54 | 157,445 |
| 2019-10-29 | $6.53 | $6.62 | $6.33 | $6.48 | $6.48 | 397,936 |
| 2019-10-28 | $6.48 | $6.61 | $6.28 | $6.50 | $6.50 | 314,919 |
| 2019-10-25 | $6.30 | $6.68 | $6.25 | $6.39 | $6.39 | 243,448 |
| 2019-10-24 | $6.50 | $6.53 | $6.25 | $6.32 | $6.32 | 150,856 |
| 2019-10-23 | $6.69 | $6.69 | $6.24 | $6.40 | $6.40 | 142,093 |
| 2019-10-22 | $6.63 | $6.76 | $6.53 | $6.69 | $6.69 | 169,101 |
| 2019-10-21 | $6.47 | $6.77 | $6.33 | $6.60 | $6.60 | 207,201 |
| 2019-10-18 | $6.76 | $6.81 | $6.37 | $6.43 | $6.43 | 118,144 |
| 2019-10-17 | $6.63 | $6.94 | $6.55 | $6.81 | $6.81 | 156,241 |
| 2019-10-16 | $6.91 | $6.92 | $6.52 | $6.60 | $6.60 | 140,646 |
| 2019-10-15 | $6.80 | $6.92 | $6.60 | $6.87 | $6.87 | 295,465 |
| 2019-10-14 | $7.22 | $7.22 | $6.79 | $6.90 | $6.90 | 138,286 |
| 2019-10-11 | $7.45 | $7.45 | $7.13 | $7.22 | $7.22 | 182,198 |
| 2019-10-10 | $7.50 | $7.50 | $7.11 | $7.41 | $7.41 | 384,436 |
| 2019-10-09 | $7.51 | $7.55 | $7.31 | $7.43 | $7.43 | 262,636 |
| 2019-10-08 | $7.75 | $7.75 | $7.26 | $7.51 | $7.51 | 249,785 |
| 2019-10-07 | $7.76 | $7.79 | $7.40 | $7.70 | $7.70 | 333,158 |
| 2019-10-04 | $7.61 | $7.70 | $7.20 | $7.56 | $7.56 | 201,560 |
| 2019-10-03 | $7.43 | $7.72 | $7.15 | $7.59 | $7.59 | 167,739 |
| 2019-10-02 | $7.75 | $7.81 | $7.27 | $7.52 | $7.52 | 139,483 |
| 2019-10-01 | $8.40 | $8.41 | $7.63 | $7.74 | $7.74 | 229,287 |
| 2019-09-30 | $9.00 | $9.00 | $8.10 | $8.39 | $8.39 | 219,363 |
| 2019-09-27 | $8.95 | $9.39 | $8.50 | $8.89 | $8.89 | 148,720 |
| 2019-09-26 | $9.44 | $9.69 | $8.76 | $8.94 | $8.94 | 431,294 |
| 2019-09-25 | $10.05 | $10.13 | $9.38 | $9.39 | $9.39 | 254,698 |
| 2019-09-24 | $9.54 | $10.09 | $9.40 | $10.03 | $10.03 | 244,397 |
| 2019-09-23 | $9.87 | $10.10 | $9.43 | $9.46 | $9.46 | 145,903 |
| 2019-09-20 | $10.08 | $10.23 | $9.60 | $9.66 | $9.66 | 136,948 |
| 2019-09-19 | $9.75 | $10.23 | $9.60 | $10.05 | $10.05 | 152,717 |
| 2019-09-18 | $10.01 | $10.07 | $9.62 | $9.76 | $9.76 | 120,832 |
| 2019-09-17 | $9.72 | $10.18 | $9.71 | $9.92 | $9.92 | 104,383 |
| 2019-09-16 | $10.06 | $10.30 | $9.60 | $9.66 | $9.66 | 194,901 |
| 2019-09-13 | $10.16 | $10.37 | $9.55 | $9.80 | $9.80 | 92,416 |
| 2019-09-12 | $10.38 | $11.32 | $9.72 | $9.99 | $9.99 | 360,497 |
| 2019-09-11 | $8.06 | $10.21 | $7.89 | $9.80 | $9.80 | 819,065 |
| 2019-09-10 | $8.10 | $8.20 | $7.91 | $8.03 | $8.03 | 85,015 |
| 2019-09-09 | $8.22 | $8.34 | $7.91 | $8.05 | $8.05 | 68,111 |
| 2019-09-06 | $8.13 | $8.52 | $8.13 | $8.19 | $8.19 | 72,594 |
| 2019-09-05 | $8.31 | $8.49 | $8.19 | $8.30 | $8.30 | 38,726 |
| 2019-09-04 | $8.19 | $8.34 | $8.07 | $8.21 | $8.21 | 43,229 |
| 2019-09-03 | $8.52 | $8.52 | $8.02 | $8.10 | $8.10 | 61,659 |
| 2019-08-30 | $8.39 | $8.68 | $8.11 | $8.52 | $8.52 | 36,157 |
| 2019-08-29 | $8.44 | $8.58 | $8.09 | $8.40 | $8.40 | 38,339 |
| 2019-08-28 | $8.15 | $8.56 | $8.01 | $8.39 | $8.39 | 30,880 |
| 2019-08-27 | $8.36 | $8.67 | $7.95 | $8.20 | $8.20 | 78,433 |
| 2019-08-26 | $8.39 | $8.63 | $7.80 | $8.30 | $8.30 | 76,301 |
| 2019-08-23 | $8.69 | $8.95 | $8.17 | $8.32 | $8.32 | 100,855 |
| 2019-08-22 | $9.31 | $9.78 | $8.60 | $8.71 | $8.71 | 109,893 |
| 2019-08-21 | $9.96 | $9.96 | $9.22 | $9.33 | $9.33 | 58,631 |
| 2019-08-20 | $9.83 | $10.08 | $9.61 | $9.87 | $9.87 | 63,885 |
| 2019-08-19 | $9.43 | $9.81 | $9.40 | $9.76 | $9.76 | 59,235 |
| 2019-08-16 | $8.97 | $9.49 | $8.80 | $9.37 | $9.37 | 207,879 |
| 2019-08-15 | $9.25 | $9.32 | $8.59 | $8.83 | $8.83 | 138,189 |
| 2019-08-14 | $9.05 | $9.61 | $8.90 | $9.43 | $9.43 | 131,466 |
| 2019-08-13 | $9.34 | $9.60 | $8.81 | $9.17 | $9.17 | 135,618 |
| 2019-08-12 | $9.21 | $9.60 | $9.21 | $9.27 | $9.27 | 208,549 |
| 2019-08-09 | $11.19 | $11.19 | $8.70 | $9.19 | $9.19 | 303,234 |
| 2019-08-08 | $11.19 | $11.94 | $10.50 | $10.98 | $10.98 | 167,533 |
| 2019-08-07 | $11.49 | $11.58 | $11.17 | $11.18 | $11.18 | 73,348 |
| 2019-08-06 | $11.46 | $11.75 | $11.05 | $11.49 | $11.49 | 92,630 |
| 2019-08-05 | $11.63 | $11.98 | $11.25 | $11.40 | $11.40 | 87,567 |
| 2019-08-02 | $11.96 | $12.63 | $11.57 | $11.69 | $11.69 | 151,591 |
| 2019-08-01 | $12.88 | $13.23 | $11.85 | $11.94 | $11.94 | 128,887 |
| 2019-07-31 | $13.18 | $13.50 | $12.63 | $12.87 | $12.87 | 40,171 |
| 2019-07-30 | $13.22 | $13.27 | $12.81 | $13.18 | $13.18 | 26,395 |
| 2019-07-29 | $13.15 | $13.35 | $12.75 | $13.30 | $13.30 | 75,044 |
| 2019-07-26 | $12.99 | $13.11 | $12.76 | $12.96 | $12.96 | 31,922 |
| 2019-07-25 | $12.78 | $13.34 | $12.46 | $12.88 | $12.88 | 153,570 |
| 2019-07-24 | $13.63 | $13.63 | $12.50 | $12.95 | $12.95 | 238,371 |
| 2019-07-23 | $14.05 | $14.05 | $13.24 | $13.55 | $13.55 | 87,766 |
| 2019-07-22 | $13.94 | $14.33 | $13.75 | $14.01 | $14.01 | 51,234 |
| 2019-07-19 | $14.80 | $15.48 | $13.69 | $13.91 | $13.91 | 88,423 |
| 2019-07-18 | $14.84 | $15.06 | $14.17 | $14.82 | $14.82 | 65,843 |
| 2019-07-17 | $13.90 | $16.00 | $13.42 | $14.81 | $14.81 | 336,648 |
| 2019-07-16 | $14.00 | $14.66 | $13.82 | $13.87 | $13.87 | 71,074 |
| 2019-07-15 | $13.49 | $14.14 | $13.40 | $13.76 | $13.76 | 56,940 |
| 2019-07-12 | $14.30 | $14.54 | $13.35 | $13.47 | $13.47 | 126,974 |
| 2019-07-11 | $14.21 | $14.59 | $13.67 | $14.30 | $14.30 | 119,487 |
| 2019-07-10 | $13.64 | $14.58 | $13.37 | $14.32 | $14.32 | 136,544 |
| 2019-07-09 | $13.58 | $13.90 | $13.34 | $13.54 | $13.54 | 65,222 |
| 2019-07-08 | $14.22 | $14.56 | $13.51 | $13.65 | $13.65 | 112,606 |
| 2019-07-05 | $13.50 | $14.36 | $13.32 | $14.15 | $14.15 | 226,681 |
| 2019-07-03 | $13.50 | $13.55 | $12.97 | $13.39 | $13.39 | 76,972 |
| 2019-07-02 | $13.00 | $13.40 | $12.78 | $13.29 | $13.29 | 67,211 |
| 2019-07-01 | $13.20 | $13.40 | $12.83 | $12.98 | $12.98 | 358,422 |
| 2019-06-28 | $13.35 | $13.85 | $13.01 | $13.25 | $13.25 | 1,321,995 |
| 2019-06-27 | $12.87 | $13.33 | $12.81 | $13.23 | $13.23 | 98,507 |
| 2019-06-26 | $13.22 | $13.50 | $12.77 | $12.83 | $12.83 | 146,264 |
| 2019-06-25 | $13.30 | $13.59 | $13.11 | $13.20 | $13.20 | 192,344 |
| 2019-06-24 | $14.80 | $15.03 | $12.39 | $13.21 | $13.21 | 361,649 |
| 2019-06-21 | $15.19 | $15.30 | $14.55 | $14.72 | $14.72 | 422,749 |
| 2019-06-20 | $13.97 | $15.24 | $13.91 | $15.05 | $15.05 | 473,392 |
| 2019-06-19 | $13.74 | $14.01 | $13.03 | $13.85 | $13.85 | 221,323 |
| 2019-06-18 | $12.64 | $13.75 | $12.55 | $13.70 | $13.70 | 238,015 |
| 2019-06-17 | $13.33 | $13.55 | $12.43 | $12.54 | $12.54 | 181,035 |
| 2019-06-14 | $12.62 | $13.25 | $12.55 | $12.97 | $12.97 | 268,915 |
| 2019-06-13 | $12.12 | $12.52 | $12.01 | $12.46 | $12.46 | 355,666 |
| 2019-06-12 | $12.22 | $12.39 | $11.93 | $12.04 | $12.04 | 178,849 |
| 2019-06-11 | $12.90 | $13.10 | $11.99 | $12.13 | $12.13 | 142,619 |
| 2019-06-10 | $13.28 | $13.59 | $12.50 | $12.93 | $12.93 | 212,514 |
| 2019-06-07 | $13.68 | $13.96 | $13.00 | $13.20 | $13.20 | 197,921 |
| 2019-06-06 | $13.52 | $13.89 | $13.20 | $13.51 | $13.51 | 122,742 |
| 2019-06-05 | $13.50 | $13.70 | $13.05 | $13.48 | $13.48 | 296,666 |
| 2019-06-04 | $13.04 | $13.55 | $12.89 | $13.49 | $13.49 | 126,070 |
| 2019-06-03 | $13.44 | $13.59 | $12.75 | $13.01 | $13.01 | 122,652 |
| 2019-05-31 | $12.66 | $13.49 | $12.52 | $13.43 | $13.43 | 108,597 |
| 2019-05-30 | $13.55 | $13.55 | $12.69 | $12.78 | $12.78 | 112,261 |
| 2019-05-29 | $13.85 | $13.99 | $13.09 | $13.46 | $13.46 | 63,791 |
| 2019-05-28 | $13.75 | $14.01 | $13.64 | $13.96 | $13.96 | 117,744 |
| 2019-05-24 | $13.38 | $13.90 | $13.38 | $13.73 | $13.73 | 135,356 |
| 2019-05-23 | $13.04 | $13.47 | $12.91 | $13.31 | $13.31 | 87,293 |
| 2019-05-22 | $13.20 | $13.49 | $12.65 | $13.21 | $13.21 | 147,400 |
| 2019-05-21 | $13.19 | $13.72 | $12.79 | $13.27 | $13.27 | 262,696 |
| 2019-05-20 | $12.45 | $13.50 | $12.21 | $13.18 | $13.18 | 135,555 |
| 2019-05-17 | $12.96 | $13.02 | $12.10 | $12.46 | $12.46 | 116,865 |
| 2019-05-16 | $12.80 | $13.31 | $12.70 | $13.12 | $13.12 | 99,714 |
| 2019-05-15 | $13.60 | $13.77 | $12.72 | $12.73 | $12.73 | 167,584 |
| 2019-05-14 | $13.24 | $13.75 | $13.24 | $13.69 | $13.69 | 181,833 |
| 2019-05-13 | $12.96 | $13.28 | $12.85 | $13.15 | $13.15 | 125,585 |
| 2019-05-10 | $12.86 | $13.15 | $12.72 | $13.05 | $13.05 | 185,743 |
| 2019-05-09 | $12.69 | $13.18 | $12.50 | $12.91 | $12.91 | 88,440 |
| 2019-05-08 | $12.90 | $13.20 | $12.69 | $12.74 | $12.74 | 137,825 |
| 2019-05-07 | $13.01 | $13.40 | $12.60 | $12.94 | $12.94 | 219,036 |
| 2019-05-06 | $11.93 | $13.06 | $11.89 | $13.00 | $13.00 | 130,966 |
| 2019-05-03 | $12.66 | $13.09 | $11.80 | $11.88 | $11.88 | 121,196 |
| 2019-05-02 | $12.80 | $12.89 | $11.77 | $12.60 | $12.60 | 163,929 |
| 2019-05-01 | $12.92 | $13.47 | $12.55 | $12.94 | $12.94 | 132,624 |
| 2019-04-30 | $13.04 | $13.35 | $12.81 | $13.00 | $13.00 | 69,684 |
| 2019-04-29 | $12.64 | $13.83 | $12.64 | $13.03 | $13.03 | 204,835 |
| 2019-04-26 | $12.58 | $12.99 | $12.40 | $12.64 | $12.64 | 99,368 |
| 2019-04-25 | $12.87 | $13.03 | $12.33 | $12.50 | $12.50 | 123,268 |
| 2019-04-24 | $13.75 | $13.95 | $12.66 | $12.78 | $12.78 | 161,964 |
| 2019-04-23 | $13.70 | $13.90 | $13.21 | $13.58 | $13.58 | 226,824 |
| 2019-04-22 | $12.87 | $13.57 | $12.22 | $13.44 | $13.44 | 687,652 |
| 2019-04-18 | $13.17 | $13.18 | $12.13 | $12.18 | $12.18 | 100,245 |
| 2019-04-17 | $13.20 | $13.50 | $12.83 | $12.98 | $12.98 | 84,893 |
| 2019-04-16 | $13.05 | $13.48 | $12.97 | $13.26 | $13.26 | 221,913 |
| 2019-04-15 | $13.16 | $13.54 | $13.10 | $13.19 | $13.19 | 31,116 |
| 2019-04-12 | $14.16 | $14.30 | $13.03 | $13.32 | $13.32 | 75,960 |
| 2019-04-11 | $14.70 | $14.98 | $13.16 | $14.04 | $14.04 | 112,544 |
| 2019-04-10 | $15.08 | $15.49 | $14.51 | $14.60 | $14.60 | 124,068 |
| 2019-04-09 | $14.70 | $15.45 | $14.56 | $15.18 | $15.18 | 100,658 |
| 2019-04-08 | $14.74 | $14.89 | $14.41 | $14.82 | $14.82 | 102,218 |
| 2019-04-05 | $15.10 | $15.38 | $14.33 | $14.74 | $14.74 | 178,107 |
| 2019-04-04 | $15.03 | $15.66 | $14.66 | $15.15 | $15.15 | 140,273 |
| 2019-04-03 | $16.77 | $16.78 | $14.81 | $15.05 | $15.05 | 423,004 |
| 2019-04-02 | $16.95 | $17.43 | $16.60 | $16.76 | $16.76 | 255,490 |
| 2019-04-01 | $17.95 | $17.95 | $16.66 | $16.94 | $16.94 | 201,045 |
| 2019-03-29 | $17.75 | $18.18 | $16.53 | $17.95 | $17.95 | 709,278 |
| 2019-03-28 | $18.00 | $19.00 | $17.16 | $17.44 | $17.44 | 3,864,060 |
Precision Biosciences Inc (DTIL) News Headlines
Recent Precision Biosciences Inc (DTIL) News
Similar Companies to Precision Biosciences Inc (DTIL) 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 |