Erasca Inc (ERAS) Exchange: NASDAQ
Data as of May 2, 2025
$1.58 ($0.09) 6.04%
Erasca Inc - Daily Information
Click for more stock information on Erasca Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.50 |
| Previous Close | $1.58 |
| High | $1.61 |
| Low | $1.48 |
| Adjusted Open | $1.50 |
| Previous Adjusted Close | $1.58 |
| Adjusted High | $1.61 |
| Adjusted Low | $1.48 |
About Erasca Inc (ERAS)
Erasca Inc
Invest in Erasca Inc (ERAS)
Historical Stock Data for Erasca Inc (ERAS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $1.50 | $1.61 | $1.48 | $1.58 | $1.58 | 1,307,250 |
| 2025-05-01 | $1.45 | $1.49 | $1.39 | $1.49 | $1.49 | 753,228 |
| 2025-04-30 | $1.39 | $1.51 | $1.37 | $1.46 | $1.46 | 739,520 |
| 2025-04-29 | $1.39 | $1.46 | $1.38 | $1.43 | $1.43 | 3,160,830 |
| 2025-04-28 | $1.39 | $1.41 | $1.28 | $1.40 | $1.40 | 1,349,965 |
| 2025-04-25 | $1.37 | $1.42 | $1.33 | $1.39 | $1.39 | 769,518 |
| 2025-04-24 | $1.44 | $1.47 | $1.36 | $1.40 | $1.40 | 584,811 |
| 2025-04-23 | $1.37 | $1.55 | $1.37 | $1.42 | $1.42 | 2,163,240 |
| 2025-04-22 | $1.24 | $1.43 | $1.23 | $1.38 | $1.38 | 1,893,700 |
| 2025-04-21 | $1.17 | $1.42 | $1.13 | $1.24 | $1.24 | 1,701,242 |
| 2025-04-17 | $1.16 | $1.19 | $1.12 | $1.16 | $1.16 | 952,477 |
| 2025-04-16 | $1.18 | $1.20 | $1.15 | $1.17 | $1.17 | 793,199 |
| 2025-04-15 | $1.27 | $1.29 | $1.16 | $1.19 | $1.19 | 1,543,776 |
| 2025-04-14 | $1.25 | $1.28 | $1.13 | $1.24 | $1.24 | 2,254,123 |
| 2025-04-11 | $1.05 | $1.28 | $1.04 | $1.24 | $1.24 | 1,709,970 |
| 2025-04-10 | $1.14 | $1.15 | $1.03 | $1.07 | $1.07 | 1,584,698 |
| 2025-04-09 | $1.02 | $1.38 | $1.01 | $1.20 | $1.20 | 2,781,495 |
| 2025-04-08 | $1.28 | $1.28 | $1.02 | $1.06 | $1.06 | 3,475,276 |
| 2025-04-07 | $1.07 | $1.24 | $1.03 | $1.23 | $1.23 | 2,294,593 |
| 2025-04-04 | $1.13 | $1.21 | $1.09 | $1.16 | $1.16 | 3,211,106 |
| 2025-04-03 | $1.18 | $1.27 | $1.17 | $1.21 | $1.21 | 1,548,644 |
| 2025-04-02 | $1.17 | $1.27 | $1.04 | $1.26 | $1.26 | 3,039,745 |
| 2025-04-01 | $1.35 | $1.36 | $1.20 | $1.21 | $1.21 | 2,037,920 |
| 2025-03-31 | $1.49 | $1.49 | $1.36 | $1.37 | $1.37 | 2,550,379 |
| 2025-03-28 | $1.53 | $1.55 | $1.49 | $1.52 | $1.52 | 814,699 |
| 2025-03-27 | $1.48 | $1.57 | $1.45 | $1.55 | $1.55 | 1,304,107 |
| 2025-03-26 | $1.59 | $1.61 | $1.45 | $1.48 | $1.48 | 1,982,786 |
| 2025-03-25 | $1.49 | $1.53 | $1.45 | $1.48 | $1.48 | 1,009,853 |
| 2025-03-24 | $1.54 | $1.54 | $1.45 | $1.49 | $1.49 | 2,092,643 |
| 2025-03-21 | $1.48 | $1.59 | $1.40 | $1.53 | $1.53 | 8,896,972 |
| 2025-03-20 | $1.45 | $1.57 | $1.43 | $1.48 | $1.48 | 1,920,526 |
| 2025-03-19 | $1.46 | $1.50 | $1.44 | $1.48 | $1.48 | 953,324 |
| 2025-03-18 | $1.45 | $1.51 | $1.40 | $1.44 | $1.44 | 873,616 |
| 2025-03-17 | $1.45 | $1.51 | $1.42 | $1.46 | $1.46 | 992,162 |
| 2025-03-14 | $1.45 | $1.49 | $1.42 | $1.44 | $1.44 | 857,636 |
| 2025-03-13 | $1.54 | $1.56 | $1.44 | $1.47 | $1.47 | 798,960 |
| 2025-03-12 | $1.56 | $1.59 | $1.49 | $1.53 | $1.53 | 1,134,758 |
| 2025-03-11 | $1.44 | $1.56 | $1.41 | $1.54 | $1.54 | 1,631,043 |
| 2025-03-10 | $1.52 | $1.56 | $1.41 | $1.43 | $1.43 | 1,622,346 |
| 2025-03-07 | $1.45 | $1.55 | $1.41 | $1.53 | $1.53 | 1,171,248 |
| 2025-03-06 | $1.39 | $1.47 | $1.37 | $1.42 | $1.42 | 1,764,405 |
| 2025-03-05 | $1.32 | $1.44 | $1.31 | $1.42 | $1.42 | 1,624,009 |
| 2025-03-04 | $1.25 | $1.34 | $1.23 | $1.32 | $1.32 | 1,683,891 |
| 2025-03-03 | $1.39 | $1.42 | $1.27 | $1.28 | $1.28 | 1,607,420 |
| 2025-02-28 | $1.29 | $1.40 | $1.29 | $1.37 | $1.37 | 1,532,903 |
| 2025-02-27 | $1.38 | $1.43 | $1.29 | $1.29 | $1.29 | 843,550 |
| 2025-02-26 | $1.39 | $1.46 | $1.35 | $1.39 | $1.39 | 1,326,590 |
| 2025-02-25 | $1.43 | $1.46 | $1.33 | $1.40 | $1.40 | 1,260,021 |
| 2025-02-24 | $1.40 | $1.48 | $1.36 | $1.41 | $1.41 | 1,374,275 |
| 2025-02-21 | $1.54 | $1.54 | $1.41 | $1.41 | $1.41 | 918,295 |
| 2025-02-20 | $1.49 | $1.53 | $1.43 | $1.46 | $1.46 | 807,601 |
| 2025-02-19 | $1.53 | $1.55 | $1.45 | $1.51 | $1.51 | 822,791 |
| 2025-02-18 | $1.56 | $1.60 | $1.51 | $1.55 | $1.55 | 663,171 |
| 2025-02-14 | $1.69 | $1.76 | $1.53 | $1.57 | $1.57 | 1,813,667 |
| 2025-02-13 | $1.62 | $1.65 | $1.52 | $1.63 | $1.63 | 1,235,732 |
| 2025-02-12 | $1.55 | $1.62 | $1.55 | $1.57 | $1.57 | 1,024,225 |
| 2025-02-11 | $1.64 | $1.66 | $1.51 | $1.58 | $1.58 | 1,935,619 |
| 2025-02-10 | $1.64 | $1.68 | $1.61 | $1.64 | $1.64 | 1,844,384 |
| 2025-02-07 | $1.67 | $1.72 | $1.58 | $1.59 | $1.59 | 1,190,762 |
| 2025-02-06 | $1.83 | $1.85 | $1.66 | $1.67 | $1.67 | 1,632,077 |
| 2025-02-05 | $1.80 | $1.88 | $1.77 | $1.83 | $1.83 | 1,094,222 |
| 2025-02-04 | $1.76 | $1.79 | $1.67 | $1.78 | $1.78 | 1,717,822 |
| 2025-02-03 | $1.88 | $1.88 | $1.73 | $1.76 | $1.76 | 1,926,728 |
| 2025-01-31 | $1.88 | $2.03 | $1.84 | $1.89 | $1.89 | 1,557,132 |
| 2025-01-30 | $1.85 | $2.00 | $1.84 | $1.88 | $1.88 | 1,075,945 |
| 2025-01-29 | $1.88 | $1.92 | $1.82 | $1.84 | $1.84 | 896,103 |
| 2025-01-28 | $1.93 | $1.97 | $1.88 | $1.90 | $1.90 | 862,204 |
| 2025-01-27 | $1.92 | $2.05 | $1.91 | $1.93 | $1.93 | 985,876 |
| 2025-01-24 | $1.97 | $2.11 | $1.93 | $1.95 | $1.95 | 1,183,362 |
| 2025-01-23 | $1.91 | $2.03 | $1.88 | $1.99 | $1.99 | 1,464,671 |
| 2025-01-22 | $1.90 | $1.97 | $1.89 | $1.93 | $1.93 | 826,404 |
| 2025-01-21 | $1.88 | $1.98 | $1.88 | $1.90 | $1.90 | 1,354,908 |
| 2025-01-17 | $1.89 | $1.94 | $1.83 | $1.85 | $1.85 | 1,389,842 |
| 2025-01-16 | $1.93 | $1.97 | $1.77 | $1.86 | $1.86 | 2,237,918 |
| 2025-01-15 | $2.04 | $2.05 | $1.91 | $1.92 | $1.92 | 1,300,759 |
| 2025-01-14 | $2.16 | $2.16 | $1.88 | $1.93 | $1.93 | 2,510,908 |
| 2025-01-13 | $2.37 | $2.38 | $2.03 | $2.15 | $2.15 | 2,195,509 |
| 2025-01-10 | $2.66 | $2.68 | $2.36 | $2.37 | $2.37 | 2,469,671 |
| 2025-01-08 | $2.74 | $2.79 | $2.68 | $2.75 | $2.75 | 582,314 |
| 2025-01-07 | $2.82 | $2.84 | $2.69 | $2.75 | $2.75 | 1,442,482 |
| 2025-01-06 | $2.76 | $2.79 | $2.65 | $2.67 | $2.67 | 809,488 |
| 2025-01-03 | $2.73 | $2.79 | $2.67 | $2.74 | $2.74 | 775,337 |
| 2025-01-02 | $2.59 | $2.83 | $2.54 | $2.70 | $2.70 | 1,010,919 |
| 2024-12-31 | $2.57 | $2.58 | $2.49 | $2.51 | $2.51 | 503,990 |
| 2024-12-30 | $2.49 | $2.58 | $2.45 | $2.55 | $2.55 | 817,596 |
| 2024-12-27 | $2.58 | $2.63 | $2.47 | $2.54 | $2.54 | 1,029,154 |
| 2024-12-26 | $2.57 | $2.63 | $2.52 | $2.62 | $2.62 | 715,463 |
| 2024-12-24 | $2.49 | $2.60 | $2.45 | $2.57 | $2.57 | 1,042,315 |
| 2024-12-23 | $2.51 | $2.53 | $2.44 | $2.48 | $2.48 | 859,053 |
| 2024-12-20 | $2.43 | $2.59 | $2.38 | $2.54 | $2.54 | 2,426,956 |
| 2024-12-19 | $2.48 | $2.54 | $2.39 | $2.45 | $2.45 | 3,758,876 |
| 2024-12-18 | $2.61 | $2.66 | $2.40 | $2.49 | $2.49 | 1,816,503 |
| 2024-12-17 | $2.66 | $2.68 | $2.57 | $2.63 | $2.63 | 945,515 |
| 2024-12-16 | $2.62 | $2.64 | $2.51 | $2.62 | $2.62 | 908,971 |
| 2024-12-13 | $2.62 | $2.67 | $2.53 | $2.56 | $2.56 | 1,468,706 |
| 2024-12-12 | $2.80 | $2.80 | $2.62 | $2.63 | $2.63 | 1,012,462 |
| 2024-12-11 | $2.96 | $2.98 | $2.69 | $2.78 | $2.78 | 1,690,641 |
| 2024-12-10 | $2.98 | $3.05 | $2.90 | $2.96 | $2.96 | 1,349,197 |
| 2024-12-09 | $3.00 | $3.12 | $2.94 | $2.98 | $2.98 | 884,515 |
| 2024-12-06 | $2.92 | $3.03 | $2.90 | $3.03 | $3.03 | 619,653 |
| 2024-12-05 | $3.11 | $3.12 | $2.89 | $2.90 | $2.90 | 870,721 |
| 2024-12-04 | $3.06 | $3.18 | $2.90 | $3.13 | $3.13 | 879,340 |
| 2024-12-03 | $3.20 | $3.30 | $3.01 | $3.07 | $3.07 | 1,592,690 |
| 2024-12-02 | $2.80 | $3.26 | $2.71 | $3.23 | $3.23 | 3,437,191 |
| 2024-11-29 | $2.92 | $3.01 | $2.84 | $2.86 | $2.86 | 696,085 |
| 2024-11-27 | $2.85 | $2.93 | $2.79 | $2.92 | $2.92 | 1,057,265 |
| 2024-11-26 | $2.74 | $2.82 | $2.68 | $2.78 | $2.78 | 746,766 |
| 2024-11-25 | $2.70 | $2.86 | $2.70 | $2.76 | $2.76 | 1,815,583 |
| 2024-11-22 | $2.63 | $2.80 | $2.57 | $2.70 | $2.70 | 1,246,363 |
| 2024-11-21 | $2.66 | $2.67 | $2.51 | $2.60 | $2.60 | 1,640,107 |
| 2024-11-20 | $2.77 | $2.82 | $2.60 | $2.64 | $2.64 | 738,012 |
| 2024-11-19 | $2.72 | $2.83 | $2.67 | $2.79 | $2.79 | 1,201,835 |
| 2024-11-18 | $2.94 | $2.97 | $2.64 | $2.73 | $2.73 | 1,416,481 |
| 2024-11-15 | $2.82 | $2.82 | $2.62 | $2.67 | $2.67 | 1,832,079 |
| 2024-11-14 | $2.85 | $2.86 | $2.71 | $2.81 | $2.81 | 1,433,294 |
| 2024-11-13 | $3.06 | $3.19 | $2.82 | $2.85 | $2.85 | 1,201,310 |
| 2024-11-12 | $3.07 | $3.13 | $2.98 | $2.99 | $2.99 | 1,072,604 |
| 2024-11-11 | $3.20 | $3.24 | $3.09 | $3.11 | $3.11 | 2,684,387 |
| 2024-11-08 | $3.12 | $3.23 | $3.10 | $3.14 | $3.14 | 1,512,396 |
| 2024-11-07 | $3.06 | $3.31 | $3.06 | $3.11 | $3.11 | 2,142,654 |
| 2024-11-06 | $3.05 | $3.25 | $2.96 | $3.18 | $3.18 | 4,168,686 |
| 2024-11-05 | $2.88 | $2.95 | $2.79 | $2.94 | $2.94 | 1,113,510 |
| 2024-11-04 | $2.75 | $2.91 | $2.63 | $2.87 | $2.87 | 1,637,577 |
| 2024-11-01 | $2.62 | $2.72 | $2.62 | $2.72 | $2.72 | 1,151,611 |
| 2024-10-31 | $2.68 | $2.69 | $2.59 | $2.59 | $2.59 | 717,437 |
| 2024-10-30 | $2.78 | $2.83 | $2.69 | $2.70 | $2.70 | 863,023 |
| 2024-10-29 | $2.59 | $2.82 | $2.51 | $2.80 | $2.80 | 2,488,795 |
| 2024-10-28 | $2.70 | $2.73 | $2.44 | $2.64 | $2.64 | 4,707,215 |
| 2024-10-25 | $2.66 | $2.78 | $2.57 | $2.64 | $2.64 | 1,000,535 |
| 2024-10-24 | $2.55 | $2.76 | $2.55 | $2.58 | $2.58 | 1,219,037 |
| 2024-10-23 | $2.66 | $2.74 | $2.55 | $2.58 | $2.58 | 816,541 |
| 2024-10-22 | $2.68 | $2.73 | $2.59 | $2.67 | $2.67 | 633,764 |
| 2024-10-21 | $2.90 | $2.92 | $2.71 | $2.73 | $2.73 | 826,928 |
| 2024-10-18 | $2.80 | $2.94 | $2.73 | $2.91 | $2.91 | 1,019,226 |
| 2024-10-17 | $2.86 | $2.93 | $2.78 | $2.80 | $2.80 | 1,007,199 |
| 2024-10-16 | $2.86 | $2.92 | $2.80 | $2.85 | $2.85 | 2,163,586 |
| 2024-10-15 | $2.75 | $2.84 | $2.70 | $2.81 | $2.81 | 1,311,452 |
| 2024-10-14 | $2.73 | $2.81 | $2.65 | $2.75 | $2.75 | 716,375 |
| 2024-10-11 | $2.54 | $2.78 | $2.54 | $2.75 | $2.75 | 2,196,898 |
| 2024-10-10 | $2.55 | $2.58 | $2.47 | $2.56 | $2.56 | 663,689 |
| 2024-10-09 | $2.51 | $2.67 | $2.45 | $2.60 | $2.60 | 1,323,019 |
| 2024-10-08 | $2.45 | $2.61 | $2.41 | $2.52 | $2.52 | 889,348 |
| 2024-10-07 | $2.53 | $2.53 | $2.41 | $2.44 | $2.44 | 638,330 |
| 2024-10-04 | $2.49 | $2.55 | $2.46 | $2.54 | $2.54 | 894,154 |
| 2024-10-03 | $2.50 | $2.52 | $2.41 | $2.45 | $2.45 | 980,618 |
| 2024-10-02 | $2.56 | $2.59 | $2.41 | $2.52 | $2.52 | 3,281,866 |
| 2024-10-01 | $2.71 | $2.75 | $2.51 | $2.59 | $2.59 | 1,561,755 |
| 2024-09-30 | $2.68 | $2.77 | $2.64 | $2.73 | $2.73 | 1,201,288 |
| 2024-09-27 | $2.71 | $2.77 | $2.67 | $2.68 | $2.68 | 2,175,029 |
| 2024-09-26 | $2.76 | $2.82 | $2.65 | $2.71 | $2.71 | 1,268,922 |
| 2024-09-25 | $2.54 | $2.77 | $2.52 | $2.74 | $2.74 | 2,057,195 |
| 2024-09-24 | $2.59 | $2.63 | $2.53 | $2.54 | $2.54 | 1,737,092 |
| 2024-09-23 | $2.90 | $2.90 | $2.58 | $2.60 | $2.60 | 2,288,622 |
| 2024-09-20 | $2.94 | $2.97 | $2.84 | $2.89 | $2.89 | 18,558,697 |
| 2024-09-19 | $2.99 | $3.03 | $2.89 | $2.97 | $2.97 | 2,342,587 |
| 2024-09-18 | $2.87 | $2.99 | $2.83 | $2.89 | $2.89 | 1,492,705 |
| 2024-09-17 | $2.87 | $3.03 | $2.80 | $2.89 | $2.89 | 2,187,535 |
| 2024-09-16 | $2.98 | $3.01 | $2.73 | $2.82 | $2.82 | 2,282,290 |
| 2024-09-13 | $3.10 | $3.11 | $2.94 | $2.97 | $2.97 | 1,580,979 |
| 2024-09-12 | $3.08 | $3.12 | $2.96 | $3.06 | $3.06 | 1,720,494 |
| 2024-09-11 | $3.08 | $3.15 | $3.04 | $3.07 | $3.07 | 1,310,638 |
| 2024-09-10 | $3.09 | $3.14 | $2.94 | $3.10 | $3.10 | 1,456,979 |
| 2024-09-09 | $2.86 | $3.07 | $2.86 | $3.07 | $3.07 | 2,225,808 |
| 2024-09-06 | $2.98 | $3.06 | $2.81 | $2.86 | $2.86 | 2,529,604 |
| 2024-09-05 | $2.79 | $3.03 | $2.75 | $2.99 | $2.99 | 3,584,547 |
| 2024-09-04 | $2.70 | $2.87 | $2.62 | $2.79 | $2.79 | 1,057,252 |
| 2024-09-03 | $2.84 | $2.95 | $2.70 | $2.74 | $2.74 | 1,315,603 |
| 2024-08-30 | $2.85 | $2.94 | $2.80 | $2.89 | $2.89 | 3,553,808 |
| 2024-08-29 | $2.90 | $2.96 | $2.81 | $2.81 | $2.81 | 965,482 |
| 2024-08-28 | $2.71 | $2.90 | $2.68 | $2.87 | $2.87 | 1,939,518 |
| 2024-08-27 | $2.89 | $2.94 | $2.71 | $2.72 | $2.72 | 1,155,691 |
| 2024-08-26 | $2.80 | $2.92 | $2.73 | $2.90 | $2.90 | 1,721,049 |
| 2024-08-23 | $2.62 | $2.85 | $2.60 | $2.75 | $2.75 | 1,589,863 |
| 2024-08-22 | $2.82 | $2.88 | $2.71 | $2.74 | $2.74 | 926,367 |
| 2024-08-21 | $2.78 | $2.91 | $2.71 | $2.84 | $2.84 | 1,183,205 |
| 2024-08-20 | $2.73 | $2.82 | $2.68 | $2.77 | $2.77 | 872,587 |
| 2024-08-19 | $2.80 | $2.84 | $2.65 | $2.75 | $2.75 | 3,613,028 |
| 2024-08-16 | $2.71 | $2.84 | $2.69 | $2.80 | $2.80 | 1,390,153 |
| 2024-08-15 | $2.71 | $2.81 | $2.58 | $2.71 | $2.71 | 1,153,156 |
| 2024-08-14 | $2.59 | $2.63 | $2.50 | $2.59 | $2.59 | 1,670,954 |
| 2024-08-13 | $2.70 | $2.94 | $2.59 | $2.60 | $2.60 | 1,894,963 |
| 2024-08-12 | $2.41 | $2.59 | $2.33 | $2.59 | $2.59 | 7,054,965 |
| 2024-08-09 | $2.51 | $2.59 | $2.33 | $2.40 | $2.40 | 832,113 |
| 2024-08-08 | $2.36 | $2.54 | $2.34 | $2.49 | $2.49 | 939,472 |
| 2024-08-07 | $2.63 | $2.63 | $2.40 | $2.41 | $2.41 | 1,124,674 |
| 2024-08-06 | $2.55 | $2.65 | $2.42 | $2.54 | $2.54 | 1,207,263 |
| 2024-08-05 | $2.55 | $2.62 | $2.46 | $2.55 | $2.55 | 1,424,634 |
| 2024-08-02 | $2.91 | $2.93 | $2.71 | $2.74 | $2.74 | 1,275,135 |
| 2024-08-01 | $3.13 | $3.16 | $2.98 | $3.07 | $3.07 | 2,368,125 |
| 2024-07-31 | $3.25 | $3.30 | $3.14 | $3.15 | $3.15 | 1,108,486 |
| 2024-07-30 | $3.27 | $3.31 | $3.04 | $3.21 | $3.21 | 1,284,918 |
| 2024-07-29 | $3.29 | $3.30 | $3.14 | $3.25 | $3.25 | 1,019,739 |
| 2024-07-26 | $3.35 | $3.45 | $3.20 | $3.28 | $3.28 | 1,377,770 |
| 2024-07-25 | $3.13 | $3.30 | $3.06 | $3.27 | $3.27 | 1,226,880 |
| 2024-07-24 | $3.10 | $3.25 | $3.07 | $3.11 | $3.11 | 1,881,213 |
| 2024-07-23 | $3.11 | $3.20 | $3.10 | $3.13 | $3.13 | 894,304 |
| 2024-07-22 | $2.99 | $3.15 | $2.97 | $3.14 | $3.14 | 1,402,514 |
| 2024-07-19 | $3.02 | $3.06 | $2.94 | $2.95 | $2.95 | 1,996,621 |
| 2024-07-18 | $3.19 | $3.33 | $3.00 | $3.02 | $3.02 | 1,308,811 |
| 2024-07-17 | $3.19 | $3.27 | $3.00 | $3.19 | $3.19 | 2,683,570 |
| 2024-07-16 | $3.11 | $3.30 | $3.07 | $3.23 | $3.23 | 2,854,677 |
| 2024-07-15 | $3.18 | $3.18 | $2.93 | $3.08 | $3.08 | 4,206,132 |
| 2024-07-12 | $2.86 | $3.10 | $2.79 | $2.97 | $2.97 | 5,531,121 |
| 2024-07-11 | $2.68 | $2.86 | $2.63 | $2.81 | $2.81 | 3,763,097 |
| 2024-07-10 | $2.72 | $2.77 | $2.60 | $2.68 | $2.68 | 3,581,699 |
| 2024-07-09 | $2.34 | $2.72 | $2.31 | $2.71 | $2.71 | 2,633,473 |
| 2024-07-08 | $2.21 | $2.35 | $2.21 | $2.35 | $2.35 | 775,862 |
| 2024-07-05 | $2.15 | $2.21 | $2.10 | $2.17 | $2.17 | 697,373 |
| 2024-07-03 | $2.31 | $2.33 | $2.18 | $2.18 | $2.18 | 517,783 |
| 2024-07-02 | $2.43 | $2.51 | $2.32 | $2.32 | $2.32 | 1,228,754 |
| 2024-07-01 | $2.34 | $2.47 | $2.34 | $2.44 | $2.44 | 10,546,332 |
| 2024-06-28 | $2.31 | $2.40 | $2.14 | $2.36 | $2.36 | 6,893,221 |
| 2024-06-27 | $2.21 | $2.37 | $2.17 | $2.31 | $2.31 | 3,181,840 |
| 2024-06-26 | $2.06 | $2.24 | $2.01 | $2.20 | $2.20 | 3,262,225 |
| 2024-06-25 | $2.11 | $2.24 | $2.07 | $2.08 | $2.08 | 2,829,831 |
| 2024-06-24 | $2.12 | $2.19 | $2.09 | $2.16 | $2.16 | 2,998,878 |
| 2024-06-21 | $2.04 | $2.14 | $2.02 | $2.11 | $2.11 | 2,824,283 |
| 2024-06-20 | $2.04 | $2.06 | $2.01 | $2.03 | $2.03 | 599,525 |
| 2024-06-18 | $1.99 | $2.07 | $1.96 | $2.04 | $2.04 | 858,168 |
| 2024-06-17 | $2.13 | $2.14 | $1.96 | $2.00 | $2.00 | 1,185,319 |
| 2024-06-14 | $2.16 | $2.24 | $2.15 | $2.17 | $2.17 | 672,203 |
| 2024-06-13 | $2.23 | $2.29 | $2.17 | $2.18 | $2.18 | 933,887 |
| 2024-06-12 | $2.33 | $2.38 | $2.21 | $2.22 | $2.22 | 761,743 |
| 2024-06-11 | $2.24 | $2.26 | $2.12 | $2.25 | $2.25 | 753,324 |
| 2024-06-10 | $2.35 | $2.37 | $2.25 | $2.28 | $2.28 | 736,539 |
| 2024-06-07 | $2.32 | $2.41 | $2.31 | $2.38 | $2.38 | 495,295 |
| 2024-06-06 | $2.61 | $2.62 | $2.35 | $2.36 | $2.36 | 654,388 |
| 2024-06-05 | $2.62 | $2.70 | $2.59 | $2.62 | $2.62 | 2,028,767 |
| 2024-06-04 | $2.56 | $2.62 | $2.50 | $2.61 | $2.61 | 1,595,629 |
| 2024-06-03 | $2.52 | $2.70 | $2.43 | $2.58 | $2.58 | 1,729,403 |
| 2024-05-31 | $2.47 | $2.56 | $2.47 | $2.52 | $2.52 | 1,822,228 |
| 2024-05-30 | $2.39 | $2.49 | $2.39 | $2.48 | $2.48 | 1,553,291 |
| 2024-05-29 | $2.50 | $2.53 | $2.31 | $2.41 | $2.41 | 7,998,604 |
| 2024-05-28 | $2.60 | $2.65 | $2.49 | $2.52 | $2.52 | 2,039,010 |
| 2024-05-24 | $2.59 | $2.74 | $2.56 | $2.63 | $2.63 | 2,927,939 |
| 2024-05-23 | $2.59 | $2.92 | $2.45 | $2.59 | $2.59 | 13,071,485 |
| 2024-05-22 | $2.35 | $2.53 | $2.30 | $2.44 | $2.44 | 4,277,264 |
| 2024-05-21 | $2.22 | $2.36 | $2.18 | $2.35 | $2.35 | 2,700,666 |
| 2024-05-20 | $1.87 | $2.30 | $1.87 | $2.24 | $2.24 | 12,271,272 |
| 2024-05-17 | $2.02 | $2.05 | $1.84 | $1.97 | $1.97 | 11,040,618 |
| 2024-05-16 | $1.88 | $1.91 | $1.81 | $1.85 | $1.85 | 410,833 |
| 2024-05-15 | $1.93 | $1.97 | $1.88 | $1.89 | $1.89 | 414,273 |
| 2024-05-14 | $2.01 | $2.01 | $1.81 | $1.86 | $1.86 | 318,330 |
| 2024-05-13 | $1.88 | $1.97 | $1.86 | $1.90 | $1.90 | 357,303 |
| 2024-05-10 | $1.97 | $2.00 | $1.81 | $1.85 | $1.85 | 867,343 |
| 2024-05-09 | $2.14 | $2.16 | $1.95 | $1.96 | $1.96 | 491,409 |
| 2024-05-08 | $2.18 | $2.18 | $2.10 | $2.15 | $2.15 | 412,096 |
| 2024-05-07 | $2.22 | $2.28 | $2.17 | $2.18 | $2.18 | 770,362 |
| 2024-05-06 | $2.16 | $2.21 | $2.10 | $2.21 | $2.21 | 450,317 |
| 2024-05-03 | $2.22 | $2.23 | $2.11 | $2.14 | $2.14 | 261,836 |
| 2024-05-02 | $2.11 | $2.17 | $2.03 | $2.15 | $2.15 | 594,687 |
| 2024-05-01 | $2.02 | $2.15 | $1.99 | $2.09 | $2.09 | 655,085 |
| 2024-04-30 | $2.01 | $2.06 | $1.95 | $2.01 | $2.01 | 399,171 |
| 2024-04-29 | $1.92 | $2.07 | $1.89 | $2.04 | $2.04 | 601,133 |
| 2024-04-26 | $1.90 | $1.91 | $1.84 | $1.89 | $1.89 | 255,612 |
| 2024-04-25 | $1.85 | $1.89 | $1.81 | $1.88 | $1.88 | 466,397 |
| 2024-04-24 | $1.95 | $1.95 | $1.86 | $1.88 | $1.88 | 533,474 |
| 2024-04-23 | $1.85 | $1.97 | $1.85 | $1.93 | $1.93 | 443,617 |
| 2024-04-22 | $1.79 | $1.88 | $1.79 | $1.85 | $1.85 | 326,325 |
| 2024-04-19 | $1.77 | $1.82 | $1.74 | $1.79 | $1.79 | 570,193 |
| 2024-04-18 | $1.82 | $1.87 | $1.76 | $1.79 | $1.79 | 651,077 |
| 2024-04-17 | $1.93 | $1.96 | $1.84 | $1.84 | $1.84 | 578,592 |
| 2024-04-16 | $2.00 | $2.09 | $1.91 | $1.93 | $1.93 | 734,924 |
| 2024-04-15 | $2.11 | $2.13 | $1.97 | $2.00 | $2.00 | 740,252 |
| 2024-04-12 | $2.27 | $2.28 | $2.08 | $2.11 | $2.11 | 584,454 |
| 2024-04-11 | $2.22 | $2.31 | $2.22 | $2.29 | $2.29 | 620,932 |
| 2024-04-10 | $2.23 | $2.36 | $2.19 | $2.22 | $2.22 | 875,293 |
| 2024-04-09 | $2.25 | $2.44 | $2.23 | $2.26 | $2.26 | 1,215,218 |
| 2024-04-08 | $2.11 | $2.25 | $2.08 | $2.24 | $2.24 | 1,107,480 |
| 2024-04-05 | $2.08 | $2.12 | $2.04 | $2.10 | $2.10 | 869,239 |
| 2024-04-04 | $2.16 | $2.24 | $2.08 | $2.09 | $2.09 | 442,457 |
| 2024-04-03 | $2.16 | $2.21 | $2.07 | $2.17 | $2.17 | 494,653 |
| 2024-04-02 | $2.08 | $2.25 | $2.05 | $2.15 | $2.15 | 1,070,474 |
| 2024-04-01 | $2.08 | $2.25 | $1.99 | $2.16 | $2.16 | 1,270,473 |
| 2024-03-28 | $2.42 | $2.59 | $2.03 | $2.06 | $2.06 | 1,900,302 |
| 2024-03-27 | $1.99 | $2.08 | $1.96 | $2.06 | $2.06 | 289,482 |
| 2024-03-26 | $2.10 | $2.13 | $1.98 | $1.98 | $1.98 | 325,028 |
| 2024-03-25 | $2.21 | $2.22 | $2.06 | $2.07 | $2.07 | 339,910 |
| 2024-03-22 | $2.15 | $2.18 | $2.13 | $2.15 | $2.15 | 466,388 |
| 2024-03-21 | $2.17 | $2.19 | $2.08 | $2.15 | $2.15 | 455,780 |
| 2024-03-20 | $2.11 | $2.11 | $1.99 | $2.10 | $2.10 | 311,125 |
| 2024-03-19 | $2.03 | $2.11 | $2.03 | $2.05 | $2.05 | 369,301 |
| 2024-03-18 | $2.21 | $2.24 | $2.05 | $2.05 | $2.05 | 459,345 |
| 2024-03-15 | $2.06 | $2.20 | $2.06 | $2.14 | $2.14 | 852,824 |
| 2024-03-14 | $2.19 | $2.21 | $2.07 | $2.08 | $2.08 | 568,240 |
| 2024-03-13 | $2.13 | $2.27 | $2.13 | $2.22 | $2.22 | 607,416 |
| 2024-03-12 | $2.26 | $2.26 | $2.10 | $2.14 | $2.14 | 359,341 |
| 2024-03-11 | $2.43 | $2.43 | $2.21 | $2.24 | $2.24 | 505,268 |
| 2024-03-08 | $2.20 | $2.37 | $2.16 | $2.28 | $2.28 | 873,191 |
| 2024-03-07 | $2.26 | $2.28 | $2.15 | $2.15 | $2.15 | 596,739 |
| 2024-03-06 | $2.28 | $2.30 | $2.16 | $2.22 | $2.22 | 638,195 |
| 2024-03-05 | $2.35 | $2.37 | $2.24 | $2.27 | $2.27 | 761,465 |
| 2024-03-04 | $2.58 | $2.58 | $2.29 | $2.35 | $2.35 | 976,245 |
| 2024-03-01 | $2.39 | $2.63 | $2.33 | $2.55 | $2.55 | 1,474,494 |
| 2024-02-29 | $2.38 | $2.50 | $2.33 | $2.38 | $2.38 | 2,571,236 |
| 2024-02-28 | $2.41 | $2.66 | $2.25 | $2.35 | $2.35 | 1,597,841 |
| 2024-02-27 | $2.42 | $2.62 | $2.40 | $2.46 | $2.46 | 1,623,084 |
| 2024-02-26 | $2.35 | $2.58 | $2.30 | $2.40 | $2.40 | 3,058,356 |
| 2024-02-23 | $1.98 | $2.44 | $1.98 | $2.32 | $2.32 | 2,930,209 |
| 2024-02-22 | $1.91 | $2.02 | $1.88 | $1.98 | $1.98 | 672,783 |
| 2024-02-21 | $1.94 | $2.02 | $1.89 | $1.92 | $1.92 | 738,129 |
| 2024-02-20 | $2.00 | $2.11 | $1.95 | $1.97 | $1.97 | 1,155,789 |
| 2024-02-16 | $1.80 | $2.02 | $1.80 | $2.01 | $2.01 | 1,270,664 |
| 2024-02-15 | $1.73 | $1.80 | $1.71 | $1.79 | $1.79 | 530,908 |
| 2024-02-14 | $1.72 | $1.76 | $1.69 | $1.73 | $1.73 | 338,149 |
| 2024-02-13 | $1.77 | $1.77 | $1.66 | $1.67 | $1.67 | 684,649 |
| 2024-02-12 | $1.81 | $1.89 | $1.80 | $1.83 | $1.83 | 474,755 |
| 2024-02-09 | $1.77 | $1.86 | $1.76 | $1.84 | $1.84 | 492,220 |
| 2024-02-08 | $1.70 | $1.77 | $1.70 | $1.76 | $1.76 | 468,598 |
| 2024-02-07 | $1.74 | $1.75 | $1.69 | $1.70 | $1.70 | 365,786 |
| 2024-02-06 | $1.70 | $1.76 | $1.69 | $1.74 | $1.74 | 360,636 |
| 2024-02-05 | $1.70 | $1.72 | $1.64 | $1.70 | $1.70 | 444,543 |
| 2024-02-02 | $1.70 | $1.73 | $1.65 | $1.70 | $1.70 | 503,879 |
| 2024-02-01 | $1.67 | $1.76 | $1.64 | $1.72 | $1.72 | 904,069 |
| 2024-01-31 | $1.75 | $1.81 | $1.66 | $1.67 | $1.67 | 731,019 |
| 2024-01-30 | $1.80 | $1.80 | $1.70 | $1.73 | $1.73 | 457,280 |
| 2024-01-29 | $1.69 | $1.82 | $1.66 | $1.81 | $1.81 | 429,078 |
| 2024-01-26 | $1.72 | $1.76 | $1.68 | $1.69 | $1.69 | 408,995 |
| 2024-01-25 | $1.76 | $1.76 | $1.68 | $1.73 | $1.73 | 560,725 |
| 2024-01-24 | $1.74 | $1.79 | $1.68 | $1.69 | $1.69 | 465,037 |
| 2024-01-23 | $1.75 | $1.87 | $1.71 | $1.72 | $1.72 | 399,992 |
| 2024-01-22 | $1.75 | $1.78 | $1.67 | $1.75 | $1.75 | 680,101 |
| 2024-01-19 | $1.79 | $1.80 | $1.69 | $1.70 | $1.70 | 1,103,849 |
| 2024-01-18 | $1.82 | $1.82 | $1.77 | $1.78 | $1.78 | 701,030 |
| 2024-01-17 | $1.80 | $1.84 | $1.78 | $1.82 | $1.82 | 666,565 |
| 2024-01-16 | $1.91 | $1.91 | $1.83 | $1.84 | $1.84 | 730,056 |
| 2024-01-12 | $1.95 | $2.04 | $1.92 | $1.93 | $1.93 | 449,103 |
| 2024-01-11 | $2.09 | $2.09 | $1.94 | $1.95 | $1.95 | 582,876 |
| 2024-01-10 | $2.09 | $2.15 | $2.06 | $2.09 | $2.09 | 462,248 |
| 2024-01-09 | $2.10 | $2.14 | $2.01 | $2.11 | $2.11 | 854,944 |
| 2024-01-08 | $1.99 | $2.19 | $1.98 | $2.16 | $2.16 | 1,002,627 |
| 2024-01-05 | $2.07 | $2.07 | $1.90 | $2.04 | $2.04 | 998,005 |
| 2024-01-04 | $2.10 | $2.23 | $2.07 | $2.16 | $2.16 | 763,561 |
| 2024-01-03 | $2.15 | $2.17 | $2.05 | $2.10 | $2.10 | 797,908 |
| 2024-01-02 | $2.15 | $2.25 | $2.10 | $2.17 | $2.17 | 1,002,989 |
| 2023-12-29 | $2.19 | $2.22 | $2.10 | $2.13 | $2.13 | 838,276 |
| 2023-12-28 | $2.15 | $2.20 | $2.11 | $2.20 | $2.20 | 936,924 |
| 2023-12-27 | $2.17 | $2.22 | $2.02 | $2.15 | $2.15 | 1,334,641 |
| 2023-12-26 | $2.11 | $2.22 | $2.11 | $2.17 | $2.17 | 708,609 |
| 2023-12-22 | $1.97 | $2.12 | $1.95 | $2.11 | $2.11 | 1,215,193 |
| 2023-12-21 | $1.91 | $1.99 | $1.88 | $1.95 | $1.95 | 718,923 |
| 2023-12-20 | $1.97 | $2.07 | $1.85 | $1.87 | $1.87 | 1,104,681 |
| 2023-12-19 | $1.84 | $1.99 | $1.83 | $1.97 | $1.97 | 1,397,455 |
| 2023-12-18 | $1.88 | $1.89 | $1.81 | $1.84 | $1.84 | 1,882,849 |
| 2023-12-15 | $1.95 | $2.04 | $1.85 | $1.87 | $1.87 | 2,104,873 |
| 2023-12-14 | $2.05 | $2.15 | $1.91 | $1.95 | $1.95 | 1,851,709 |
| 2023-12-13 | $1.94 | $2.07 | $1.88 | $2.02 | $2.02 | 2,132,110 |
| 2023-12-12 | $1.81 | $1.98 | $1.78 | $1.96 | $1.96 | 1,241,016 |
| 2023-12-11 | $1.89 | $1.89 | $1.79 | $1.84 | $1.84 | 1,332,019 |
| 2023-12-08 | $1.90 | $1.93 | $1.86 | $1.87 | $1.87 | 1,984,315 |
| 2023-12-07 | $1.90 | $1.95 | $1.81 | $1.85 | $1.85 | 4,802,041 |
| 2023-12-06 | $1.75 | $1.86 | $1.65 | $1.73 | $1.73 | 9,981,253 |
| 2023-12-05 | $1.77 | $1.87 | $1.64 | $1.75 | $1.75 | 2,761,399 |
| 2023-12-04 | $1.65 | $1.72 | $1.63 | $1.68 | $1.68 | 844,666 |
| 2023-12-01 | $1.74 | $1.78 | $1.51 | $1.67 | $1.67 | 3,852,202 |
| 2023-11-30 | $1.79 | $1.84 | $1.68 | $1.70 | $1.70 | 1,121,825 |
| 2023-11-29 | $2.00 | $2.01 | $1.77 | $1.79 | $1.79 | 2,458,141 |
| 2023-11-28 | $2.30 | $2.30 | $1.97 | $1.99 | $1.99 | 1,747,141 |
| 2023-11-27 | $2.33 | $2.33 | $2.21 | $2.24 | $2.24 | 232,481 |
| 2023-11-24 | $2.25 | $2.37 | $2.23 | $2.33 | $2.33 | 121,689 |
| 2023-11-22 | $2.26 | $2.26 | $2.20 | $2.24 | $2.24 | 195,084 |
| 2023-11-21 | $2.28 | $2.28 | $2.14 | $2.18 | $2.18 | 260,609 |
| 2023-11-20 | $2.27 | $2.38 | $2.23 | $2.25 | $2.25 | 352,548 |
| 2023-11-17 | $2.24 | $2.41 | $2.24 | $2.29 | $2.29 | 525,914 |
| 2023-11-16 | $2.30 | $2.30 | $2.12 | $2.22 | $2.22 | 378,475 |
| 2023-11-15 | $2.13 | $2.39 | $2.13 | $2.32 | $2.32 | 571,162 |
| 2023-11-14 | $2.05 | $2.17 | $2.03 | $2.16 | $2.16 | 622,998 |
| 2023-11-13 | $2.01 | $2.02 | $1.90 | $1.94 | $1.94 | 388,506 |
| 2023-11-10 | $2.12 | $2.14 | $1.95 | $2.01 | $2.01 | 574,479 |
| 2023-11-09 | $2.27 | $2.41 | $2.00 | $2.01 | $2.01 | 456,359 |
| 2023-11-08 | $2.35 | $2.35 | $2.16 | $2.20 | $2.20 | 304,607 |
| 2023-11-07 | $2.38 | $2.39 | $2.30 | $2.31 | $2.31 | 305,818 |
| 2023-11-06 | $2.42 | $2.51 | $2.37 | $2.38 | $2.38 | 369,034 |
| 2023-11-03 | $2.44 | $2.55 | $2.40 | $2.42 | $2.42 | 1,072,292 |
| 2023-11-02 | $2.32 | $2.47 | $2.31 | $2.35 | $2.35 | 751,021 |
| 2023-11-01 | $2.30 | $2.37 | $2.23 | $2.27 | $2.27 | 306,703 |
| 2023-10-31 | $2.22 | $2.42 | $2.17 | $2.31 | $2.31 | 429,915 |
| 2023-10-30 | $2.01 | $2.22 | $1.98 | $2.21 | $2.21 | 557,675 |
| 2023-10-27 | $2.11 | $2.15 | $1.97 | $1.99 | $1.99 | 544,291 |
| 2023-10-26 | $2.22 | $2.22 | $2.13 | $2.15 | $2.15 | 357,124 |
| 2023-10-25 | $2.29 | $2.29 | $2.15 | $2.17 | $2.17 | 453,155 |
| 2023-10-24 | $2.21 | $2.39 | $2.16 | $2.33 | $2.33 | 536,743 |
| 2023-10-23 | $2.21 | $2.23 | $2.15 | $2.23 | $2.23 | 674,763 |
| 2023-10-20 | $2.23 | $2.29 | $2.16 | $2.22 | $2.22 | 567,787 |
| 2023-10-19 | $2.27 | $2.32 | $2.22 | $2.23 | $2.23 | 505,341 |
| 2023-10-18 | $2.46 | $2.47 | $2.32 | $2.34 | $2.34 | 508,508 |
| 2023-10-17 | $2.27 | $2.47 | $2.27 | $2.43 | $2.43 | 762,150 |
| 2023-10-16 | $2.38 | $2.42 | $2.25 | $2.29 | $2.29 | 1,147,222 |
| 2023-10-13 | $2.43 | $2.60 | $2.30 | $2.34 | $2.34 | 1,658,582 |
| 2023-10-12 | $2.31 | $2.44 | $2.22 | $2.40 | $2.40 | 1,047,013 |
| 2023-10-11 | $2.54 | $2.56 | $2.18 | $2.31 | $2.31 | 972,467 |
| 2023-10-10 | $2.43 | $2.79 | $2.43 | $2.49 | $2.49 | 1,624,476 |
| 2023-10-09 | $2.17 | $2.23 | $2.13 | $2.20 | $2.20 | 507,522 |
| 2023-10-06 | $2.11 | $2.25 | $2.09 | $2.21 | $2.21 | 613,043 |
| 2023-10-05 | $1.92 | $2.16 | $1.86 | $2.12 | $2.12 | 2,012,013 |
| 2023-10-04 | $1.91 | $1.92 | $1.82 | $1.89 | $1.89 | 324,050 |
| 2023-10-03 | $1.94 | $1.96 | $1.84 | $1.88 | $1.88 | 422,317 |
| 2023-10-02 | $1.96 | $1.98 | $1.88 | $1.93 | $1.93 | 1,564,337 |
| 2023-09-29 | $2.05 | $2.05 | $1.96 | $1.97 | $1.97 | 400,640 |
| 2023-09-28 | $2.16 | $2.20 | $1.98 | $2.02 | $2.02 | 501,625 |
| 2023-09-27 | $2.21 | $2.21 | $2.12 | $2.17 | $2.17 | 314,121 |
| 2023-09-26 | $2.13 | $2.22 | $2.09 | $2.12 | $2.12 | 445,719 |
| 2023-09-25 | $2.24 | $2.24 | $2.11 | $2.12 | $2.12 | 632,480 |
| 2023-09-22 | $2.41 | $2.52 | $2.24 | $2.25 | $2.25 | 632,675 |
| 2023-09-21 | $2.31 | $2.39 | $2.28 | $2.36 | $2.36 | 617,091 |
| 2023-09-20 | $2.46 | $2.49 | $2.32 | $2.33 | $2.33 | 525,027 |
| 2023-09-19 | $2.46 | $2.51 | $2.38 | $2.41 | $2.41 | 1,104,320 |
| 2023-09-18 | $2.58 | $2.58 | $2.40 | $2.44 | $2.44 | 1,082,654 |
| 2023-09-15 | $2.55 | $2.59 | $2.49 | $2.58 | $2.58 | 1,528,453 |
| 2023-09-14 | $2.59 | $2.62 | $2.52 | $2.60 | $2.60 | 820,840 |
| 2023-09-13 | $2.56 | $2.60 | $2.50 | $2.58 | $2.58 | 899,043 |
| 2023-09-12 | $2.69 | $2.72 | $2.55 | $2.57 | $2.57 | 426,923 |
| 2023-09-11 | $2.64 | $2.69 | $2.54 | $2.68 | $2.68 | 419,641 |
| 2023-09-08 | $2.61 | $2.63 | $2.56 | $2.61 | $2.61 | 294,507 |
| 2023-09-07 | $2.54 | $2.63 | $2.51 | $2.61 | $2.61 | 319,143 |
| 2023-09-06 | $2.63 | $2.63 | $2.55 | $2.57 | $2.57 | 330,506 |
| 2023-09-05 | $2.59 | $2.69 | $2.59 | $2.62 | $2.62 | 408,778 |
| 2023-09-01 | $2.60 | $2.67 | $2.59 | $2.59 | $2.59 | 321,702 |
| 2023-08-31 | $2.61 | $2.68 | $2.58 | $2.59 | $2.59 | 411,973 |
| 2023-08-30 | $2.57 | $2.63 | $2.56 | $2.61 | $2.61 | 275,005 |
| 2023-08-29 | $2.63 | $2.67 | $2.50 | $2.58 | $2.58 | 399,482 |
| 2023-08-28 | $2.65 | $2.66 | $2.62 | $2.63 | $2.63 | 206,668 |
| 2023-08-25 | $2.61 | $2.69 | $2.56 | $2.62 | $2.62 | 314,964 |
| 2023-08-24 | $2.64 | $2.64 | $2.53 | $2.58 | $2.58 | 357,114 |
| 2023-08-23 | $2.56 | $2.68 | $2.55 | $2.65 | $2.65 | 286,259 |
| 2023-08-22 | $2.66 | $2.70 | $2.55 | $2.55 | $2.55 | 364,910 |
| 2023-08-21 | $2.51 | $2.66 | $2.47 | $2.63 | $2.63 | 425,037 |
| 2023-08-18 | $2.51 | $2.59 | $2.47 | $2.51 | $2.51 | 422,034 |
| 2023-08-17 | $2.51 | $2.57 | $2.47 | $2.51 | $2.51 | 659,014 |
| 2023-08-16 | $2.55 | $2.62 | $2.49 | $2.50 | $2.50 | 674,781 |
| 2023-08-15 | $2.62 | $2.66 | $2.53 | $2.55 | $2.55 | 435,193 |
| 2023-08-14 | $2.93 | $2.93 | $2.57 | $2.63 | $2.63 | 789,947 |
| 2023-08-11 | $2.66 | $2.97 | $2.66 | $2.91 | $2.91 | 1,050,660 |
| 2023-08-10 | $2.63 | $2.68 | $2.58 | $2.60 | $2.60 | 489,667 |
| 2023-08-09 | $2.62 | $2.64 | $2.57 | $2.63 | $2.63 | 810,103 |
| 2023-08-08 | $2.61 | $2.65 | $2.54 | $2.62 | $2.62 | 404,507 |
| 2023-08-07 | $2.61 | $2.66 | $2.50 | $2.62 | $2.62 | 483,706 |
| 2023-08-04 | $2.61 | $2.66 | $2.59 | $2.61 | $2.61 | 321,008 |
| 2023-08-03 | $2.62 | $2.71 | $2.56 | $2.59 | $2.59 | 1,282,778 |
| 2023-08-02 | $2.64 | $2.65 | $2.56 | $2.63 | $2.63 | 306,366 |
| 2023-08-01 | $2.59 | $2.66 | $2.55 | $2.65 | $2.65 | 328,075 |
| 2023-07-31 | $2.60 | $2.65 | $2.56 | $2.64 | $2.64 | 298,052 |
| 2023-07-28 | $2.51 | $2.62 | $2.45 | $2.60 | $2.60 | 313,914 |
| 2023-07-27 | $2.56 | $2.57 | $2.45 | $2.48 | $2.48 | 602,674 |
| 2023-07-26 | $2.52 | $2.58 | $2.49 | $2.53 | $2.53 | 298,891 |
| 2023-07-25 | $2.57 | $2.58 | $2.46 | $2.51 | $2.51 | 411,596 |
| 2023-07-24 | $2.63 | $2.64 | $2.55 | $2.59 | $2.59 | 278,239 |
| 2023-07-21 | $2.64 | $2.65 | $2.56 | $2.63 | $2.63 | 233,702 |
| 2023-07-20 | $2.70 | $2.72 | $2.60 | $2.61 | $2.61 | 295,804 |
| 2023-07-19 | $2.65 | $2.75 | $2.63 | $2.71 | $2.71 | 324,339 |
| 2023-07-18 | $2.59 | $2.69 | $2.56 | $2.62 | $2.62 | 304,469 |
| 2023-07-17 | $2.63 | $2.65 | $2.55 | $2.59 | $2.59 | 365,058 |
| 2023-07-14 | $2.75 | $2.75 | $2.56 | $2.63 | $2.63 | 387,156 |
| 2023-07-13 | $2.75 | $2.82 | $2.71 | $2.71 | $2.71 | 323,716 |
| 2023-07-12 | $2.80 | $2.80 | $2.68 | $2.78 | $2.78 | 482,546 |
| 2023-07-11 | $2.84 | $2.91 | $2.72 | $2.75 | $2.75 | 492,186 |
| 2023-07-10 | $2.74 | $2.85 | $2.71 | $2.83 | $2.83 | 544,673 |
| 2023-07-07 | $2.73 | $2.77 | $2.66 | $2.74 | $2.74 | 503,550 |
| 2023-07-06 | $2.80 | $2.80 | $2.65 | $2.68 | $2.68 | 501,599 |
| 2023-07-05 | $2.75 | $2.84 | $2.68 | $2.79 | $2.79 | 361,024 |
| 2023-07-03 | $2.73 | $2.77 | $2.70 | $2.76 | $2.76 | 179,517 |
| 2023-06-30 | $2.70 | $2.82 | $2.66 | $2.76 | $2.76 | 471,412 |
| 2023-06-29 | $2.66 | $2.76 | $2.63 | $2.67 | $2.67 | 634,781 |
| 2023-06-28 | $2.56 | $2.70 | $2.49 | $2.69 | $2.69 | 653,169 |
| 2023-06-27 | $2.78 | $2.78 | $2.58 | $2.58 | $2.58 | 503,988 |
| 2023-06-26 | $2.61 | $2.75 | $2.58 | $2.73 | $2.73 | 979,058 |
| 2023-06-23 | $2.66 | $2.73 | $2.49 | $2.68 | $2.68 | 3,362,726 |
| 2023-06-22 | $2.87 | $2.91 | $2.63 | $2.66 | $2.66 | 968,302 |
| 2023-06-21 | $2.94 | $3.02 | $2.79 | $2.89 | $2.89 | 831,511 |
| 2023-06-20 | $2.80 | $3.00 | $2.78 | $2.96 | $2.96 | 975,475 |
| 2023-06-16 | $2.81 | $2.89 | $2.66 | $2.84 | $2.84 | 1,773,517 |
| 2023-06-15 | $2.70 | $2.83 | $2.61 | $2.77 | $2.77 | 860,760 |
| 2023-06-14 | $2.92 | $2.98 | $2.70 | $2.71 | $2.71 | 677,051 |
| 2023-06-13 | $2.93 | $3.07 | $2.92 | $2.93 | $2.93 | 569,347 |
| 2023-06-12 | $2.95 | $3.16 | $2.89 | $2.91 | $2.91 | 674,456 |
| 2023-06-09 | $2.89 | $3.05 | $2.87 | $2.95 | $2.95 | 892,621 |
| 2023-06-08 | $2.83 | $2.83 | $2.65 | $2.72 | $2.72 | 676,585 |
| 2023-06-07 | $3.01 | $3.08 | $2.79 | $2.80 | $2.80 | 726,164 |
| 2023-06-06 | $3.25 | $3.38 | $2.89 | $3.03 | $3.03 | 1,208,223 |
| 2023-06-05 | $2.94 | $3.37 | $2.93 | $3.30 | $3.30 | 1,282,215 |
| 2023-06-02 | $2.69 | $2.91 | $2.69 | $2.89 | $2.89 | 422,486 |
| 2023-06-01 | $2.71 | $2.71 | $2.57 | $2.69 | $2.69 | 374,493 |
| 2023-05-31 | $2.62 | $2.75 | $2.59 | $2.71 | $2.71 | 740,605 |
| 2023-05-30 | $2.80 | $2.88 | $2.58 | $2.62 | $2.62 | 720,655 |
| 2023-05-26 | $2.89 | $2.93 | $2.77 | $2.81 | $2.81 | 665,411 |
| 2023-05-25 | $3.00 | $3.05 | $2.92 | $2.96 | $2.96 | 793,527 |
| 2023-05-24 | $2.96 | $3.05 | $2.91 | $3.00 | $3.00 | 524,146 |
| 2023-05-23 | $2.90 | $3.07 | $2.90 | $2.99 | $2.99 | 495,956 |
| 2023-05-22 | $2.78 | $2.98 | $2.76 | $2.92 | $2.92 | 594,606 |
| 2023-05-19 | $2.83 | $2.87 | $2.74 | $2.76 | $2.76 | 673,205 |
| 2023-05-18 | $2.87 | $2.94 | $2.74 | $2.76 | $2.76 | 563,416 |
| 2023-05-17 | $2.88 | $2.91 | $2.83 | $2.88 | $2.88 | 404,604 |
| 2023-05-16 | $2.94 | $2.96 | $2.83 | $2.84 | $2.84 | 441,484 |
| 2023-05-15 | $2.88 | $3.06 | $2.83 | $2.96 | $2.96 | 420,144 |
| 2023-05-12 | $2.97 | $3.07 | $2.80 | $2.87 | $2.87 | 399,864 |
| 2023-05-11 | $3.02 | $3.05 | $2.91 | $3.01 | $3.01 | 434,732 |
| 2023-05-10 | $3.09 | $3.17 | $3.01 | $3.06 | $3.06 | 561,550 |
| 2023-05-09 | $2.83 | $3.11 | $2.79 | $3.04 | $3.04 | 489,327 |
| 2023-05-08 | $2.90 | $2.92 | $2.78 | $2.86 | $2.86 | 501,502 |
| 2023-05-05 | $2.89 | $3.00 | $2.89 | $2.92 | $2.92 | 466,141 |
| 2023-05-04 | $2.77 | $2.89 | $2.74 | $2.86 | $2.86 | 565,600 |
| 2023-05-03 | $2.73 | $2.87 | $2.69 | $2.80 | $2.80 | 706,956 |
| 2023-05-02 | $2.77 | $2.85 | $2.68 | $2.72 | $2.72 | 669,052 |
| 2023-05-01 | $2.75 | $2.93 | $2.70 | $2.82 | $2.82 | 797,938 |
| 2023-04-28 | $2.58 | $2.78 | $2.53 | $2.76 | $2.76 | 751,378 |
| 2023-04-27 | $2.56 | $2.64 | $2.56 | $2.61 | $2.61 | 626,655 |
| 2023-04-26 | $2.58 | $2.61 | $2.49 | $2.57 | $2.57 | 637,326 |
| 2023-04-25 | $2.70 | $2.77 | $2.60 | $2.60 | $2.60 | 721,204 |
| 2023-04-24 | $2.79 | $2.81 | $2.69 | $2.70 | $2.70 | 707,399 |
| 2023-04-21 | $2.80 | $2.87 | $2.71 | $2.80 | $2.80 | 636,195 |
| 2023-04-20 | $2.78 | $2.90 | $2.65 | $2.81 | $2.81 | 662,725 |
| 2023-04-19 | $2.95 | $2.96 | $2.84 | $2.85 | $2.85 | 544,561 |
| 2023-04-18 | $3.09 | $3.10 | $2.77 | $3.00 | $3.00 | 824,812 |
| 2023-04-17 | $3.00 | $3.15 | $2.96 | $3.10 | $3.10 | 586,633 |
| 2023-04-14 | $3.06 | $3.13 | $2.92 | $2.92 | $2.92 | 491,829 |
| 2023-04-13 | $2.85 | $3.13 | $2.84 | $3.10 | $3.10 | 711,544 |
| 2023-04-12 | $2.88 | $2.99 | $2.83 | $2.85 | $2.85 | 730,353 |
| 2023-04-11 | $2.77 | $2.89 | $2.75 | $2.86 | $2.86 | 947,738 |
| 2023-04-10 | $2.95 | $2.98 | $2.70 | $2.74 | $2.74 | 1,293,572 |
| 2023-04-06 | $2.96 | $3.01 | $2.91 | $3.00 | $3.00 | 588,322 |
| 2023-04-05 | $2.92 | $3.10 | $2.91 | $2.95 | $2.95 | 945,882 |
| 2023-04-04 | $3.14 | $3.15 | $2.90 | $2.92 | $2.92 | 1,294,835 |
| 2023-04-03 | $3.03 | $3.17 | $3.01 | $3.15 | $3.15 | 2,322,780 |
| 2023-03-31 | $2.87 | $3.04 | $2.83 | $3.01 | $3.01 | 1,023,225 |
| 2023-03-30 | $3.16 | $3.16 | $2.90 | $2.90 | $2.90 | 1,529,639 |
| 2023-03-29 | $2.90 | $3.22 | $2.86 | $2.96 | $2.96 | 1,368,220 |
| 2023-03-28 | $2.78 | $2.88 | $2.74 | $2.74 | $2.74 | 946,603 |
| 2023-03-27 | $2.85 | $2.93 | $2.73 | $2.79 | $2.79 | 934,472 |
| 2023-03-24 | $2.66 | $2.91 | $2.65 | $2.83 | $2.83 | 1,306,384 |
| 2023-03-23 | $2.94 | $3.00 | $2.67 | $2.78 | $2.78 | 1,033,966 |
| 2023-03-22 | $3.18 | $3.18 | $2.91 | $2.91 | $2.91 | 775,391 |
| 2023-03-21 | $3.06 | $3.17 | $2.98 | $3.13 | $3.13 | 1,074,570 |
| 2023-03-20 | $3.13 | $3.14 | $2.99 | $3.04 | $3.04 | 1,212,785 |
| 2023-03-17 | $3.20 | $3.23 | $3.04 | $3.06 | $3.06 | 5,810,393 |
| 2023-03-16 | $3.16 | $3.33 | $3.08 | $3.23 | $3.23 | 835,193 |
| 2023-03-15 | $3.19 | $3.24 | $3.14 | $3.19 | $3.19 | 965,213 |
| 2023-03-14 | $3.24 | $3.29 | $3.16 | $3.27 | $3.27 | 942,628 |
| 2023-03-13 | $2.96 | $3.26 | $2.96 | $3.21 | $3.21 | 1,222,794 |
| 2023-03-10 | $3.02 | $3.09 | $2.93 | $3.05 | $3.05 | 1,130,754 |
| 2023-03-09 | $3.35 | $3.43 | $3.01 | $3.04 | $3.04 | 1,488,533 |
| 2023-03-08 | $3.44 | $3.47 | $3.31 | $3.35 | $3.35 | 776,341 |
| 2023-03-07 | $3.44 | $3.54 | $3.42 | $3.44 | $3.44 | 934,869 |
| 2023-03-06 | $3.56 | $3.58 | $3.40 | $3.45 | $3.45 | 881,672 |
| 2023-03-03 | $3.36 | $3.56 | $3.29 | $3.50 | $3.50 | 1,271,841 |
| 2023-03-02 | $3.47 | $3.47 | $3.28 | $3.33 | $3.33 | 1,307,226 |
| 2023-03-01 | $3.59 | $3.70 | $3.49 | $3.50 | $3.50 | 1,091,256 |
| 2023-02-28 | $3.60 | $3.74 | $3.57 | $3.60 | $3.60 | 1,494,563 |
| 2023-02-27 | $3.62 | $3.68 | $3.55 | $3.60 | $3.60 | 666,258 |
| 2023-02-24 | $3.74 | $3.88 | $3.58 | $3.59 | $3.59 | 1,055,183 |
| 2023-02-23 | $3.65 | $3.68 | $3.51 | $3.57 | $3.57 | 637,227 |
| 2023-02-22 | $3.60 | $3.69 | $3.53 | $3.65 | $3.65 | 660,624 |
| 2023-02-21 | $3.79 | $3.85 | $3.57 | $3.58 | $3.58 | 929,842 |
| 2023-02-17 | $3.75 | $3.89 | $3.71 | $3.89 | $3.89 | 695,650 |
| 2023-02-16 | $3.80 | $3.85 | $3.68 | $3.72 | $3.72 | 725,900 |
| 2023-02-15 | $3.86 | $3.95 | $3.74 | $3.83 | $3.83 | 500,127 |
| 2023-02-14 | $3.79 | $3.94 | $3.72 | $3.90 | $3.90 | 651,227 |
| 2023-02-13 | $3.90 | $3.96 | $3.75 | $3.84 | $3.84 | 538,982 |
| 2023-02-10 | $3.92 | $4.00 | $3.86 | $3.90 | $3.90 | 686,986 |
| 2023-02-09 | $4.04 | $4.15 | $3.86 | $3.94 | $3.94 | 934,501 |
| 2023-02-08 | $4.15 | $4.18 | $4.00 | $4.01 | $4.01 | 594,527 |
| 2023-02-07 | $4.24 | $4.30 | $4.10 | $4.21 | $4.21 | 1,028,192 |
| 2023-02-06 | $4.42 | $4.49 | $4.12 | $4.24 | $4.24 | 1,108,826 |
| 2023-02-03 | $4.49 | $4.57 | $4.25 | $4.35 | $4.35 | 1,881,884 |
| 2023-02-02 | $4.04 | $4.24 | $3.97 | $4.15 | $4.15 | 1,201,219 |
| 2023-02-01 | $4.04 | $4.05 | $3.84 | $4.00 | $4.00 | 857,706 |
| 2023-01-31 | $3.97 | $4.11 | $3.93 | $4.00 | $4.00 | 1,312,709 |
| 2023-01-30 | $3.99 | $4.07 | $3.91 | $3.97 | $3.97 | 1,344,944 |
| 2023-01-27 | $3.90 | $4.11 | $3.90 | $4.04 | $4.04 | 1,001,922 |
| 2023-01-26 | $3.96 | $4.04 | $3.80 | $3.91 | $3.91 | 581,557 |
| 2023-01-25 | $3.87 | $3.94 | $3.73 | $3.91 | $3.91 | 540,568 |
| 2023-01-24 | $3.87 | $4.09 | $3.82 | $3.95 | $3.95 | 565,851 |
| 2023-01-23 | $3.84 | $3.92 | $3.75 | $3.89 | $3.89 | 1,522,067 |
| 2023-01-20 | $3.79 | $3.93 | $3.77 | $3.84 | $3.84 | 911,919 |
| 2023-01-19 | $3.85 | $3.90 | $3.73 | $3.81 | $3.81 | 544,015 |
| 2023-01-18 | $4.04 | $4.20 | $3.85 | $3.87 | $3.87 | 867,000 |
| 2023-01-17 | $4.18 | $4.21 | $3.94 | $4.02 | $4.02 | 1,126,582 |
| 2023-01-13 | $4.19 | $4.38 | $4.11 | $4.16 | $4.16 | 1,276,681 |
| 2023-01-12 | $4.05 | $4.30 | $3.86 | $4.28 | $4.28 | 1,427,226 |
| 2023-01-11 | $4.23 | $4.29 | $3.94 | $4.05 | $4.05 | 1,557,005 |
| 2023-01-10 | $3.83 | $3.98 | $3.60 | $3.75 | $3.75 | 1,199,572 |
| 2023-01-09 | $4.16 | $4.16 | $3.82 | $3.83 | $3.83 | 906,668 |
| 2023-01-06 | $4.14 | $4.26 | $4.06 | $4.13 | $4.13 | 796,847 |
| 2023-01-05 | $4.41 | $4.41 | $4.01 | $4.11 | $4.11 | 1,241,539 |
| 2023-01-04 | $4.25 | $4.45 | $4.11 | $4.44 | $4.44 | 1,137,739 |
| 2023-01-03 | $4.34 | $4.60 | $4.15 | $4.26 | $4.26 | 1,375,258 |
| 2022-12-30 | $4.05 | $4.35 | $4.05 | $4.31 | $4.31 | 864,521 |
| 2022-12-29 | $3.96 | $4.19 | $3.87 | $4.12 | $4.12 | 1,192,340 |
| 2022-12-28 | $3.95 | $4.06 | $3.85 | $3.96 | $3.96 | 1,012,993 |
| 2022-12-27 | $4.10 | $4.19 | $3.85 | $3.89 | $3.89 | 1,223,142 |
| 2022-12-23 | $4.34 | $4.63 | $4.01 | $4.10 | $4.10 | 2,515,634 |
| 2022-12-22 | $4.15 | $4.26 | $4.02 | $4.19 | $4.19 | 1,792,155 |
| 2022-12-21 | $4.65 | $4.65 | $4.06 | $4.20 | $4.20 | 1,559,018 |
| 2022-12-20 | $4.38 | $4.60 | $4.25 | $4.34 | $4.34 | 2,037,133 |
| 2022-12-19 | $4.50 | $4.56 | $4.35 | $4.45 | $4.45 | 1,374,251 |
| 2022-12-16 | $4.82 | $5.02 | $4.47 | $4.55 | $4.55 | 4,069,466 |
| 2022-12-15 | $4.75 | $5.08 | $4.62 | $4.77 | $4.77 | 1,814,259 |
| 2022-12-14 | $4.76 | $5.17 | $4.73 | $4.84 | $4.84 | 2,018,130 |
| 2022-12-13 | $5.09 | $5.09 | $4.46 | $4.93 | $4.93 | 2,157,004 |
| 2022-12-12 | $5.57 | $5.76 | $4.86 | $4.93 | $4.93 | 2,348,813 |
| 2022-12-09 | $6.65 | $6.70 | $4.70 | $5.68 | $5.68 | 4,969,031 |
| 2022-12-08 | $7.10 | $7.33 | $6.77 | $7.31 | $7.31 | 363,359 |
| 2022-12-07 | $7.21 | $7.21 | $6.87 | $7.00 | $7.00 | 255,400 |
| 2022-12-06 | $7.22 | $7.31 | $7.03 | $7.14 | $7.14 | 358,559 |
| 2022-12-05 | $7.52 | $7.53 | $7.21 | $7.28 | $7.28 | 349,795 |
| 2022-12-02 | $7.28 | $7.65 | $7.00 | $7.61 | $7.61 | 414,113 |
| 2022-12-01 | $7.61 | $7.61 | $6.95 | $7.34 | $7.34 | 454,169 |
| 2022-11-30 | $7.12 | $7.60 | $6.92 | $7.55 | $7.55 | 838,241 |
| 2022-11-29 | $6.78 | $7.19 | $6.59 | $7.10 | $7.10 | 544,376 |
| 2022-11-28 | $7.03 | $7.03 | $6.63 | $6.74 | $6.74 | 325,717 |
| 2022-11-25 | $7.01 | $7.46 | $6.91 | $7.01 | $7.01 | 227,619 |
| 2022-11-23 | $7.18 | $7.82 | $6.92 | $7.01 | $7.01 | 421,896 |
| 2022-11-22 | $7.47 | $7.47 | $7.01 | $7.15 | $7.15 | 411,255 |
| 2022-11-21 | $7.81 | $7.81 | $7.22 | $7.36 | $7.36 | 650,809 |
| 2022-11-18 | $7.84 | $8.15 | $7.60 | $7.88 | $7.88 | 514,506 |
| 2022-11-17 | $7.37 | $7.80 | $7.16 | $7.59 | $7.59 | 347,865 |
| 2022-11-16 | $8.05 | $8.26 | $7.32 | $7.50 | $7.50 | 672,293 |
| 2022-11-15 | $8.94 | $9.25 | $8.14 | $8.17 | $8.17 | 1,374,222 |
| 2022-11-14 | $8.33 | $8.94 | $8.12 | $8.47 | $8.47 | 1,419,467 |
| 2022-11-11 | $7.79 | $8.57 | $7.79 | $8.41 | $8.41 | 717,524 |
| 2022-11-10 | $7.12 | $7.86 | $7.05 | $7.79 | $7.79 | 789,959 |
| 2022-11-09 | $7.06 | $7.48 | $6.50 | $6.68 | $6.68 | 419,147 |
| 2022-11-08 | $6.96 | $7.10 | $6.72 | $7.02 | $7.02 | 461,691 |
| 2022-11-07 | $6.84 | $7.06 | $6.71 | $6.96 | $6.96 | 309,917 |
| 2022-11-04 | $7.41 | $7.41 | $6.54 | $6.81 | $6.81 | 511,137 |
| 2022-11-03 | $7.20 | $7.71 | $7.14 | $7.29 | $7.29 | 267,229 |
| 2022-11-02 | $8.03 | $8.03 | $7.30 | $7.33 | $7.33 | 562,983 |
| 2022-11-01 | $8.26 | $8.31 | $7.97 | $8.01 | $8.01 | 408,149 |
| 2022-10-31 | $7.76 | $8.24 | $7.76 | $8.17 | $8.17 | 797,727 |
| 2022-10-28 | $7.37 | $8.10 | $7.28 | $7.99 | $7.99 | 588,635 |
| 2022-10-27 | $7.43 | $7.43 | $7.08 | $7.25 | $7.25 | 520,880 |
| 2022-10-26 | $7.30 | $7.63 | $7.17 | $7.38 | $7.38 | 352,767 |
| 2022-10-25 | $7.42 | $7.72 | $7.25 | $7.30 | $7.30 | 661,767 |
| 2022-10-24 | $7.47 | $7.52 | $6.99 | $7.33 | $7.33 | 1,346,279 |
| 2022-10-21 | $7.15 | $7.50 | $7.02 | $7.49 | $7.49 | 3,175,311 |
| 2022-10-20 | $7.23 | $7.32 | $7.00 | $7.09 | $7.09 | 231,873 |
| 2022-10-19 | $7.25 | $7.50 | $6.85 | $7.08 | $7.08 | 403,715 |
| 2022-10-18 | $7.67 | $7.71 | $7.11 | $7.30 | $7.30 | 312,282 |
| 2022-10-17 | $7.25 | $7.60 | $7.05 | $7.53 | $7.53 | 350,995 |
| 2022-10-14 | $7.52 | $7.59 | $7.11 | $7.15 | $7.15 | 436,406 |
| 2022-10-13 | $7.36 | $7.62 | $7.12 | $7.48 | $7.48 | 260,122 |
| 2022-10-12 | $7.56 | $7.71 | $7.18 | $7.57 | $7.57 | 440,383 |
| 2022-10-11 | $7.27 | $7.56 | $7.11 | $7.54 | $7.54 | 373,028 |
| 2022-10-10 | $7.90 | $8.01 | $7.20 | $7.24 | $7.24 | 467,358 |
| 2022-10-07 | $8.40 | $8.43 | $7.82 | $7.89 | $7.89 | 358,743 |
| 2022-10-06 | $8.48 | $8.59 | $8.27 | $8.45 | $8.45 | 194,683 |
| 2022-10-05 | $8.31 | $8.73 | $8.16 | $8.57 | $8.57 | 254,176 |
| 2022-10-04 | $8.17 | $8.51 | $8.04 | $8.50 | $8.50 | 405,818 |
| 2022-10-03 | $7.83 | $8.49 | $7.61 | $8.09 | $8.09 | 432,674 |
| 2022-09-30 | $7.84 | $8.58 | $7.69 | $7.80 | $7.80 | 587,155 |
| 2022-09-29 | $8.27 | $8.27 | $7.44 | $7.90 | $7.90 | 552,613 |
| 2022-09-28 | $8.19 | $8.48 | $7.87 | $8.35 | $8.35 | 488,368 |
| 2022-09-27 | $7.72 | $8.47 | $7.61 | $8.13 | $8.13 | 1,066,519 |
| 2022-09-26 | $7.57 | $8.43 | $7.50 | $7.61 | $7.61 | 1,083,534 |
| 2022-09-23 | $7.47 | $7.65 | $7.34 | $7.58 | $7.58 | 651,462 |
| 2022-09-22 | $7.16 | $7.46 | $7.00 | $7.42 | $7.42 | 453,989 |
| 2022-09-21 | $7.39 | $7.54 | $6.98 | $7.18 | $7.18 | 518,092 |
| 2022-09-20 | $7.14 | $7.41 | $6.76 | $7.39 | $7.39 | 496,609 |
| 2022-09-19 | $8.00 | $8.00 | $7.19 | $7.30 | $7.30 | 758,032 |
| 2022-09-16 | $8.56 | $8.64 | $7.64 | $8.12 | $8.12 | 4,592,934 |
| 2022-09-15 | $8.94 | $9.04 | $8.19 | $8.75 | $8.75 | 730,311 |
| 2022-09-14 | $8.67 | $9.34 | $8.53 | $8.99 | $8.99 | 655,734 |
| 2022-09-13 | $8.79 | $9.11 | $8.53 | $8.65 | $8.65 | 775,857 |
| 2022-09-12 | $8.35 | $9.16 | $8.35 | $8.96 | $8.96 | 814,862 |
| 2022-09-09 | $8.34 | $8.84 | $8.21 | $8.50 | $8.50 | 541,042 |
| 2022-09-08 | $9.29 | $9.43 | $7.16 | $8.34 | $8.34 | 1,263,116 |
| 2022-09-07 | $8.93 | $9.91 | $8.77 | $9.40 | $9.40 | 767,290 |
| 2022-09-06 | $8.91 | $9.71 | $8.70 | $8.85 | $8.85 | 679,016 |
| 2022-09-02 | $8.50 | $9.38 | $8.21 | $8.84 | $8.84 | 952,852 |
| 2022-09-01 | $8.50 | $8.75 | $8.19 | $8.67 | $8.67 | 515,222 |
| 2022-08-31 | $8.35 | $9.18 | $8.29 | $9.02 | $9.02 | 1,093,349 |
| 2022-08-30 | $8.25 | $8.78 | $8.06 | $8.24 | $8.24 | 855,633 |
| 2022-08-29 | $8.17 | $9.03 | $8.13 | $8.23 | $8.23 | 1,064,210 |
| 2022-08-26 | $8.33 | $8.48 | $7.95 | $8.36 | $8.36 | 589,299 |
| 2022-08-25 | $9.28 | $9.43 | $8.27 | $8.29 | $8.29 | 581,463 |
| 2022-08-24 | $8.86 | $9.45 | $8.83 | $9.19 | $9.19 | 141,855 |
| 2022-08-23 | $8.54 | $9.07 | $8.47 | $8.90 | $8.90 | 189,471 |
| 2022-08-22 | $8.60 | $8.64 | $8.15 | $8.47 | $8.47 | 225,367 |
| 2022-08-19 | $8.85 | $8.97 | $8.15 | $8.50 | $8.50 | 354,842 |
| 2022-08-18 | $9.57 | $10.03 | $8.57 | $9.00 | $9.00 | 336,810 |
| 2022-08-17 | $9.73 | $9.94 | $9.25 | $9.64 | $9.64 | 298,597 |
| 2022-08-16 | $10.71 | $10.74 | $9.90 | $9.95 | $9.95 | 265,240 |
| 2022-08-15 | $9.69 | $10.71 | $9.69 | $10.68 | $10.68 | 320,506 |
| 2022-08-12 | $8.81 | $10.05 | $8.43 | $9.77 | $9.77 | 498,848 |
| 2022-08-11 | $9.58 | $9.59 | $8.28 | $8.47 | $8.47 | 297,746 |
| 2022-08-10 | $9.70 | $9.75 | $9.29 | $9.53 | $9.53 | 281,165 |
| 2022-08-09 | $9.18 | $9.56 | $9.02 | $9.50 | $9.50 | 280,931 |
| 2022-08-08 | $8.96 | $9.59 | $8.93 | $9.22 | $9.22 | 499,390 |
| 2022-08-05 | $8.03 | $9.00 | $7.89 | $8.96 | $8.96 | 397,584 |
| 2022-08-04 | $7.78 | $8.20 | $7.57 | $8.16 | $8.16 | 186,371 |
| 2022-08-03 | $7.64 | $7.97 | $7.52 | $7.74 | $7.74 | 253,674 |
| 2022-08-02 | $7.08 | $7.61 | $7.07 | $7.50 | $7.50 | 185,020 |
| 2022-08-01 | $7.43 | $7.74 | $7.12 | $7.20 | $7.20 | 190,214 |
| 2022-07-29 | $7.81 | $7.93 | $7.45 | $7.54 | $7.54 | 326,100 |
| 2022-07-28 | $8.21 | $8.75 | $7.83 | $7.89 | $7.89 | 296,635 |
| 2022-07-27 | $8.00 | $8.13 | $7.84 | $8.11 | $8.11 | 245,358 |
| 2022-07-26 | $7.68 | $8.10 | $7.52 | $7.96 | $7.96 | 171,908 |
| 2022-07-25 | $7.49 | $7.88 | $7.27 | $7.85 | $7.85 | 240,213 |
| 2022-07-22 | $7.68 | $7.96 | $7.43 | $7.47 | $7.47 | 166,805 |
| 2022-07-21 | $7.83 | $7.94 | $7.63 | $7.77 | $7.77 | 154,889 |
| 2022-07-20 | $7.43 | $8.08 | $7.17 | $7.88 | $7.88 | 537,117 |
| 2022-07-19 | $6.80 | $7.53 | $6.66 | $7.28 | $7.28 | 370,151 |
| 2022-07-18 | $6.69 | $7.19 | $6.51 | $6.72 | $6.72 | 395,874 |
| 2022-07-15 | $7.03 | $7.04 | $6.30 | $6.65 | $6.65 | 358,743 |
| 2022-07-14 | $6.35 | $6.99 | $6.25 | $6.89 | $6.89 | 344,810 |
| 2022-07-13 | $6.17 | $6.50 | $6.13 | $6.42 | $6.42 | 182,972 |
| 2022-07-12 | $6.32 | $6.37 | $6.06 | $6.27 | $6.27 | 159,422 |
| 2022-07-11 | $6.59 | $6.59 | $6.20 | $6.29 | $6.29 | 164,402 |
| 2022-07-08 | $6.30 | $6.83 | $6.30 | $6.70 | $6.70 | 316,286 |
| 2022-07-07 | $6.21 | $6.62 | $6.16 | $6.50 | $6.50 | 368,504 |
| 2022-07-06 | $5.98 | $6.26 | $5.95 | $6.16 | $6.16 | 234,586 |
| 2022-07-05 | $5.68 | $6.12 | $5.49 | $6.06 | $6.06 | 385,762 |
| 2022-07-01 | $5.54 | $5.98 | $5.54 | $5.82 | $5.82 | 360,958 |
| 2022-06-30 | $5.35 | $5.67 | $5.24 | $5.57 | $5.57 | 218,753 |
| 2022-06-29 | $5.42 | $5.51 | $5.23 | $5.48 | $5.48 | 212,010 |
| 2022-06-28 | $5.59 | $5.59 | $5.33 | $5.41 | $5.41 | 258,035 |
| 2022-06-27 | $5.95 | $6.02 | $5.57 | $5.61 | $5.61 | 330,120 |
| 2022-06-24 | $5.81 | $5.98 | $5.49 | $5.93 | $5.93 | 1,480,745 |
| 2022-06-23 | $5.38 | $5.87 | $5.25 | $5.76 | $5.76 | 506,456 |
| 2022-06-22 | $4.93 | $5.39 | $4.93 | $5.35 | $5.35 | 355,090 |
| 2022-06-21 | $4.95 | $5.29 | $4.89 | $5.03 | $5.03 | 228,670 |
| 2022-06-17 | $4.62 | $5.08 | $4.56 | $4.93 | $4.93 | 549,689 |
| 2022-06-16 | $4.66 | $4.73 | $4.51 | $4.58 | $4.58 | 218,066 |
| 2022-06-15 | $5.05 | $5.30 | $4.65 | $4.82 | $4.82 | 393,229 |
| 2022-06-14 | $5.02 | $5.10 | $4.73 | $4.86 | $4.86 | 181,587 |
| 2022-06-13 | $5.20 | $5.29 | $4.90 | $4.99 | $4.99 | 335,288 |
| 2022-06-10 | $5.40 | $5.40 | $5.13 | $5.38 | $5.38 | 268,647 |
| 2022-06-09 | $5.75 | $5.80 | $5.51 | $5.55 | $5.55 | 193,819 |
| 2022-06-08 | $5.64 | $6.01 | $5.64 | $5.76 | $5.76 | 248,492 |
| 2022-06-07 | $5.42 | $5.84 | $5.40 | $5.73 | $5.73 | 430,729 |
| 2022-06-06 | $5.65 | $5.77 | $5.42 | $5.50 | $5.50 | 358,028 |
| 2022-06-03 | $4.98 | $5.72 | $4.96 | $5.65 | $5.65 | 1,280,233 |
| 2022-06-02 | $5.04 | $5.08 | $4.87 | $4.99 | $4.99 | 694,860 |
| 2022-06-01 | $5.44 | $5.56 | $5.01 | $5.02 | $5.02 | 432,572 |
| 2022-05-31 | $5.61 | $5.70 | $5.22 | $5.42 | $5.42 | 669,748 |
| 2022-05-27 | $5.59 | $5.75 | $5.36 | $5.61 | $5.61 | 409,573 |
| 2022-05-26 | $5.53 | $5.84 | $5.42 | $5.54 | $5.54 | 500,704 |
| 2022-05-25 | $5.37 | $5.59 | $5.27 | $5.49 | $5.49 | 287,035 |
| 2022-05-24 | $5.51 | $5.56 | $5.23 | $5.39 | $5.39 | 644,915 |
| 2022-05-23 | $5.67 | $5.82 | $5.34 | $5.56 | $5.56 | 693,020 |
| 2022-05-20 | $5.68 | $5.83 | $5.41 | $5.78 | $5.78 | 533,935 |
| 2022-05-19 | $5.55 | $5.72 | $5.36 | $5.54 | $5.54 | 307,308 |
| 2022-05-18 | $6.00 | $6.09 | $5.52 | $5.57 | $5.57 | 419,193 |
| 2022-05-17 | $6.19 | $6.43 | $6.09 | $6.17 | $6.17 | 476,859 |
| 2022-05-16 | $5.77 | $6.39 | $5.59 | $5.99 | $5.99 | 644,869 |
| 2022-05-13 | $6.04 | $6.43 | $5.68 | $5.80 | $5.80 | 676,566 |
| 2022-05-12 | $5.58 | $6.07 | $5.45 | $5.81 | $5.81 | 481,108 |
| 2022-05-11 | $6.21 | $6.21 | $5.43 | $5.64 | $5.64 | 536,795 |
| 2022-05-10 | $6.25 | $6.68 | $6.13 | $6.31 | $6.31 | 547,106 |
| 2022-05-09 | $6.85 | $6.97 | $6.11 | $6.18 | $6.18 | 408,187 |
| 2022-05-06 | $7.35 | $7.67 | $6.80 | $6.97 | $6.97 | 391,437 |
| 2022-05-05 | $7.81 | $7.89 | $7.22 | $7.38 | $7.38 | 346,395 |
| 2022-05-04 | $7.60 | $7.99 | $7.11 | $7.93 | $7.93 | 426,051 |
| 2022-05-03 | $7.67 | $8.15 | $7.50 | $7.60 | $7.60 | 313,737 |
| 2022-05-02 | $7.18 | $7.95 | $7.13 | $7.91 | $7.91 | 434,834 |
| 2022-04-29 | $7.53 | $8.05 | $7.25 | $7.28 | $7.28 | 544,022 |
| 2022-04-28 | $8.15 | $8.33 | $7.44 | $7.44 | $7.44 | 828,032 |
| 2022-04-27 | $8.16 | $8.74 | $7.83 | $8.04 | $8.04 | 421,168 |
| 2022-04-26 | $8.34 | $8.46 | $8.14 | $8.16 | $8.16 | 267,819 |
| 2022-04-25 | $8.08 | $8.52 | $8.07 | $8.49 | $8.49 | 238,827 |
| 2022-04-22 | $8.13 | $8.21 | $7.87 | $8.10 | $8.10 | 291,218 |
| 2022-04-21 | $8.88 | $9.11 | $8.08 | $8.15 | $8.15 | 556,008 |
| 2022-04-20 | $8.90 | $8.95 | $8.36 | $8.69 | $8.69 | 451,497 |
| 2022-04-19 | $8.37 | $9.11 | $8.21 | $8.72 | $8.72 | 1,209,376 |
| 2022-04-18 | $8.54 | $8.60 | $7.95 | $8.26 | $8.26 | 676,309 |
| 2022-04-14 | $8.58 | $8.84 | $8.26 | $8.63 | $8.63 | 682,933 |
| 2022-04-13 | $7.97 | $8.77 | $7.86 | $8.58 | $8.58 | 674,835 |
| 2022-04-12 | $8.02 | $8.18 | $7.80 | $7.91 | $7.91 | 336,756 |
| 2022-04-11 | $8.01 | $8.15 | $7.79 | $7.97 | $7.97 | 586,937 |
| 2022-04-08 | $8.26 | $8.37 | $7.82 | $8.08 | $8.08 | 374,972 |
| 2022-04-07 | $8.38 | $8.57 | $7.92 | $8.17 | $8.17 | 237,335 |
| 2022-04-06 | $8.17 | $8.43 | $7.90 | $8.28 | $8.28 | 307,388 |
| 2022-04-05 | $8.62 | $8.71 | $8.23 | $8.27 | $8.27 | 378,109 |
| 2022-04-04 | $8.56 | $8.88 | $8.44 | $8.65 | $8.65 | 550,766 |
| 2022-04-01 | $8.70 | $8.88 | $8.40 | $8.45 | $8.45 | 547,274 |
| 2022-03-31 | $9.03 | $9.20 | $8.58 | $8.60 | $8.60 | 537,170 |
| 2022-03-30 | $9.50 | $9.77 | $8.77 | $9.01 | $9.01 | 547,650 |
| 2022-03-29 | $9.69 | $10.13 | $9.56 | $9.70 | $9.70 | 641,316 |
| 2022-03-28 | $9.84 | $9.97 | $9.51 | $9.63 | $9.63 | 274,399 |
| 2022-03-25 | $9.30 | $10.42 | $9.22 | $9.79 | $9.79 | 797,771 |
| 2022-03-24 | $8.94 | $9.40 | $8.70 | $9.13 | $9.13 | 559,694 |
| 2022-03-23 | $9.62 | $9.62 | $8.83 | $8.97 | $8.97 | 704,649 |
| 2022-03-22 | $9.79 | $10.35 | $9.54 | $9.70 | $9.70 | 1,240,135 |
| 2022-03-21 | $11.14 | $11.21 | $9.74 | $9.88 | $9.88 | 1,489,749 |
| 2022-03-18 | $11.14 | $11.80 | $11.07 | $11.26 | $11.26 | 6,446,323 |
| 2022-03-17 | $10.76 | $11.54 | $10.71 | $11.14 | $11.14 | 1,427,900 |
| 2022-03-16 | $11.01 | $11.38 | $10.43 | $10.87 | $10.87 | 1,440,395 |
| 2022-03-15 | $11.02 | $11.26 | $10.29 | $10.67 | $10.67 | 657,610 |
| 2022-03-14 | $11.45 | $11.61 | $10.89 | $10.97 | $10.97 | 926,346 |
| 2022-03-11 | $11.72 | $12.03 | $11.25 | $11.38 | $11.38 | 518,782 |
| 2022-03-10 | $11.76 | $12.50 | $11.41 | $11.71 | $11.71 | 613,967 |
| 2022-03-09 | $11.61 | $12.11 | $11.61 | $11.97 | $11.97 | 475,261 |
| 2022-03-08 | $11.47 | $11.95 | $11.04 | $11.43 | $11.43 | 735,099 |
| 2022-03-07 | $11.22 | $12.14 | $11.22 | $11.58 | $11.58 | 1,121,064 |
| 2022-03-04 | $11.72 | $12.03 | $11.04 | $11.29 | $11.29 | 819,969 |
| 2022-03-03 | $12.56 | $12.57 | $11.76 | $11.91 | $11.91 | 406,460 |
| 2022-03-02 | $12.20 | $12.60 | $11.94 | $12.48 | $12.48 | 425,448 |
| 2022-03-01 | $12.30 | $12.80 | $11.98 | $12.12 | $12.12 | 433,090 |
| 2022-02-28 | $11.96 | $12.69 | $11.96 | $12.40 | $12.40 | 722,161 |
| 2022-02-25 | $11.93 | $12.44 | $11.70 | $12.15 | $12.15 | 459,938 |
| 2022-02-24 | $10.75 | $11.95 | $10.47 | $11.91 | $11.91 | 593,386 |
| 2022-02-23 | $11.52 | $11.52 | $10.81 | $11.01 | $11.01 | 537,202 |
| 2022-02-22 | $12.00 | $12.00 | $11.45 | $11.49 | $11.49 | 509,179 |
| 2022-02-18 | $11.63 | $11.81 | $11.19 | $11.53 | $11.53 | 558,372 |
| 2022-02-17 | $12.23 | $12.23 | $11.67 | $11.78 | $11.78 | 303,211 |
| 2022-02-16 | $12.45 | $12.64 | $11.91 | $12.36 | $12.36 | 409,890 |
| 2022-02-15 | $12.08 | $12.50 | $11.89 | $12.44 | $12.44 | 625,491 |
| 2022-02-14 | $12.34 | $12.55 | $11.70 | $11.93 | $11.93 | 261,246 |
| 2022-02-11 | $11.88 | $12.50 | $11.88 | $12.25 | $12.25 | 446,062 |
| 2022-02-10 | $12.04 | $12.60 | $11.50 | $12.01 | $12.01 | 598,365 |
| 2022-02-09 | $11.93 | $12.60 | $11.88 | $12.41 | $12.41 | 1,060,229 |
| 2022-02-08 | $11.79 | $11.98 | $11.51 | $11.88 | $11.88 | 565,983 |
| 2022-02-07 | $11.42 | $12.10 | $11.14 | $11.91 | $11.91 | 460,864 |
| 2022-02-04 | $11.06 | $11.52 | $10.75 | $11.45 | $11.45 | 650,203 |
| 2022-02-03 | $10.76 | $11.53 | $10.76 | $11.15 | $11.15 | 644,565 |
| 2022-02-02 | $11.57 | $12.03 | $10.95 | $11.10 | $11.10 | 561,918 |
| 2022-02-01 | $11.85 | $11.96 | $11.30 | $11.54 | $11.54 | 647,673 |
| 2022-01-31 | $11.28 | $11.90 | $11.05 | $11.85 | $11.85 | 477,724 |
| 2022-01-28 | $11.00 | $11.52 | $10.86 | $11.25 | $11.25 | 978,527 |
| 2022-01-27 | $11.38 | $11.69 | $10.90 | $11.04 | $11.04 | 471,717 |
| 2022-01-26 | $12.28 | $12.41 | $11.00 | $11.28 | $11.28 | 595,082 |
| 2022-01-25 | $11.13 | $12.23 | $10.97 | $11.86 | $11.86 | 683,870 |
| 2022-01-24 | $10.78 | $11.42 | $10.57 | $11.30 | $11.30 | 1,129,252 |
| 2022-01-21 | $11.31 | $11.35 | $10.75 | $11.05 | $11.05 | 3,157,375 |
| 2022-01-20 | $11.63 | $12.12 | $11.30 | $11.41 | $11.41 | 1,545,711 |
| 2022-01-19 | $12.37 | $12.83 | $11.00 | $11.30 | $11.30 | 702,641 |
| 2022-01-18 | $12.59 | $13.18 | $11.82 | $12.17 | $12.17 | 897,325 |
| 2022-01-14 | $12.98 | $13.34 | $12.27 | $12.94 | $12.94 | 863,758 |
| 2022-01-13 | $13.26 | $13.90 | $12.76 | $13.25 | $13.25 | 1,330,849 |
| 2022-01-12 | $12.77 | $14.43 | $12.35 | $13.37 | $13.37 | 1,319,073 |
| 2022-01-11 | $11.78 | $12.86 | $11.66 | $12.55 | $12.55 | 616,648 |
| 2022-01-10 | $12.65 | $12.66 | $11.92 | $12.07 | $12.07 | 361,799 |
| 2022-01-07 | $13.27 | $13.45 | $12.72 | $12.89 | $12.89 | 404,188 |
| 2022-01-06 | $12.98 | $13.57 | $12.13 | $13.35 | $13.35 | 1,219,447 |
| 2022-01-05 | $14.88 | $15.27 | $13.05 | $13.15 | $13.15 | 1,408,868 |
| 2022-01-04 | $15.51 | $15.58 | $14.14 | $14.95 | $14.95 | 602,140 |
| 2022-01-03 | $15.37 | $15.71 | $14.48 | $15.48 | $15.48 | 816,137 |
| 2021-12-31 | $15.22 | $16.01 | $15.01 | $15.58 | $15.58 | 208,503 |
| 2021-12-30 | $14.54 | $15.32 | $13.88 | $15.12 | $15.12 | 520,980 |
| 2021-12-29 | $14.35 | $14.61 | $13.93 | $14.55 | $14.55 | 317,087 |
| 2021-12-28 | $14.19 | $15.01 | $13.91 | $14.45 | $14.45 | 421,522 |
| 2021-12-27 | $14.46 | $14.51 | $13.79 | $14.21 | $14.21 | 160,930 |
| 2021-12-23 | $13.89 | $14.87 | $12.79 | $14.52 | $14.52 | 255,805 |
| 2021-12-22 | $12.99 | $14.24 | $12.35 | $13.94 | $13.94 | 344,400 |
| 2021-12-21 | $13.81 | $14.77 | $12.43 | $12.98 | $12.98 | 494,352 |
| 2021-12-20 | $14.64 | $14.64 | $13.39 | $13.78 | $13.78 | 674,799 |
| 2021-12-17 | $14.28 | $15.79 | $14.00 | $14.86 | $14.86 | 1,269,948 |
| 2021-12-16 | $13.76 | $14.66 | $13.67 | $14.30 | $14.30 | 541,050 |
| 2021-12-15 | $13.45 | $13.82 | $12.74 | $13.65 | $13.65 | 448,822 |
| 2021-12-14 | $13.84 | $14.14 | $12.81 | $13.45 | $13.45 | 422,903 |
| 2021-12-13 | $13.87 | $14.50 | $13.28 | $14.00 | $14.00 | 333,384 |
| 2021-12-10 | $13.84 | $14.07 | $13.57 | $13.91 | $13.91 | 273,238 |
| 2021-12-09 | $14.38 | $14.71 | $13.71 | $13.89 | $13.89 | 142,468 |
| 2021-12-08 | $13.95 | $14.80 | $13.26 | $14.72 | $14.72 | 197,572 |
| 2021-12-07 | $12.79 | $14.10 | $12.79 | $13.91 | $13.91 | 230,110 |
| 2021-12-06 | $14.36 | $14.57 | $11.87 | $12.51 | $12.51 | 419,564 |
| 2021-12-03 | $15.27 | $15.78 | $13.99 | $14.14 | $14.14 | 530,953 |
| 2021-12-02 | $14.17 | $15.44 | $14.09 | $15.18 | $15.18 | 192,996 |
| 2021-12-01 | $14.38 | $14.80 | $14.00 | $14.22 | $14.22 | 153,827 |
| 2021-11-30 | $14.63 | $14.85 | $13.68 | $14.17 | $14.17 | 811,011 |
| 2021-11-29 | $15.47 | $16.34 | $14.35 | $14.64 | $14.64 | 461,404 |
| 2021-11-26 | $16.13 | $16.69 | $14.72 | $15.34 | $15.34 | 588,010 |
| 2021-11-24 | $15.75 | $16.68 | $15.13 | $16.46 | $16.46 | 366,974 |
| 2021-11-23 | $16.67 | $16.97 | $15.35 | $16.01 | $16.01 | 263,580 |
| 2021-11-22 | $18.14 | $18.18 | $16.84 | $16.92 | $16.92 | 133,505 |
| 2021-11-19 | $18.04 | $18.93 | $17.80 | $18.03 | $18.03 | 79,696 |
| 2021-11-18 | $19.79 | $20.00 | $18.11 | $18.22 | $18.22 | 116,584 |
| 2021-11-17 | $19.57 | $20.05 | $19.12 | $19.75 | $19.75 | 124,768 |
| 2021-11-16 | $18.91 | $19.57 | $18.80 | $19.55 | $19.55 | 86,976 |
| 2021-11-15 | $19.51 | $19.51 | $18.56 | $18.96 | $18.96 | 93,823 |
| 2021-11-12 | $20.00 | $20.31 | $19.22 | $19.45 | $19.45 | 75,567 |
| 2021-11-11 | $18.87 | $20.10 | $18.53 | $20.01 | $20.01 | 242,962 |
| 2021-11-10 | $19.75 | $19.91 | $18.56 | $18.87 | $18.87 | 229,543 |
| 2021-11-09 | $19.36 | $19.94 | $18.86 | $19.57 | $19.57 | 115,829 |
| 2021-11-08 | $19.84 | $20.56 | $19.07 | $19.46 | $19.46 | 366,419 |
| 2021-11-05 | $20.30 | $20.57 | $19.52 | $19.81 | $19.81 | 134,574 |
| 2021-11-04 | $20.19 | $20.60 | $19.70 | $20.29 | $20.29 | 162,507 |
| 2021-11-03 | $19.57 | $20.29 | $19.02 | $20.00 | $20.00 | 269,292 |
| 2021-11-02 | $19.45 | $20.21 | $19.01 | $19.69 | $19.69 | 341,964 |
| 2021-11-01 | $19.73 | $20.10 | $19.35 | $19.49 | $19.49 | 180,093 |
| 2021-10-29 | $18.77 | $20.18 | $18.72 | $19.78 | $19.78 | 430,200 |
| 2021-10-28 | $18.55 | $19.26 | $18.54 | $18.88 | $18.88 | 93,275 |
| 2021-10-27 | $19.61 | $19.61 | $18.42 | $18.51 | $18.51 | 99,408 |
| 2021-10-26 | $19.04 | $20.05 | $18.98 | $19.73 | $19.73 | 279,210 |
| 2021-10-25 | $18.81 | $19.73 | $18.52 | $19.27 | $19.27 | 187,641 |
| 2021-10-22 | $19.44 | $19.44 | $18.45 | $18.89 | $18.89 | 87,766 |
| 2021-10-21 | $19.14 | $19.79 | $18.50 | $19.34 | $19.34 | 125,224 |
| 2021-10-20 | $17.95 | $19.31 | $17.92 | $19.26 | $19.26 | 958,001 |
| 2021-10-19 | $16.85 | $17.95 | $16.70 | $17.87 | $17.87 | 198,925 |
| 2021-10-18 | $17.70 | $18.19 | $16.88 | $16.98 | $16.98 | 192,707 |
| 2021-10-15 | $18.34 | $18.54 | $17.31 | $17.80 | $17.80 | 259,937 |
| 2021-10-14 | $18.11 | $19.31 | $17.34 | $18.05 | $18.05 | 476,411 |
| 2021-10-13 | $17.24 | $18.87 | $17.10 | $18.02 | $18.02 | 496,486 |
| 2021-10-12 | $18.43 | $18.54 | $17.01 | $17.24 | $17.24 | 675,235 |
| 2021-10-11 | $17.35 | $18.73 | $17.00 | $18.51 | $18.51 | 403,890 |
| 2021-10-08 | $18.14 | $18.30 | $16.63 | $17.37 | $17.37 | 249,310 |
| 2021-10-07 | $19.35 | $19.78 | $18.04 | $18.14 | $18.14 | 459,601 |
| 2021-10-06 | $22.69 | $22.93 | $18.62 | $19.10 | $19.10 | 593,717 |
| 2021-10-05 | $22.10 | $22.94 | $21.18 | $22.75 | $22.75 | 381,092 |
| 2021-10-04 | $21.50 | $22.72 | $20.86 | $22.13 | $22.13 | 182,867 |
| 2021-10-01 | $21.16 | $21.66 | $20.33 | $21.56 | $21.56 | 170,411 |
| 2021-09-30 | $19.98 | $21.37 | $19.63 | $21.22 | $21.22 | 276,453 |
| 2021-09-29 | $20.27 | $20.42 | $19.65 | $19.84 | $19.84 | 287,896 |
| 2021-09-28 | $20.03 | $20.53 | $19.59 | $20.20 | $20.20 | 177,370 |
| 2021-09-27 | $19.33 | $20.91 | $18.75 | $20.32 | $20.32 | 525,379 |
| 2021-09-24 | $19.81 | $20.31 | $19.02 | $19.24 | $19.24 | 304,178 |
| 2021-09-23 | $20.97 | $21.15 | $19.86 | $19.98 | $19.98 | 148,642 |
| 2021-09-22 | $21.08 | $21.22 | $20.73 | $21.00 | $21.00 | 196,152 |
| 2021-09-21 | $19.75 | $21.20 | $19.65 | $21.09 | $21.09 | 513,853 |
| 2021-09-20 | $19.15 | $19.77 | $18.46 | $19.71 | $19.71 | 352,512 |
| 2021-09-17 | $21.00 | $22.57 | $19.30 | $19.42 | $19.42 | 3,814,042 |
| 2021-09-16 | $21.14 | $21.94 | $19.86 | $20.61 | $20.61 | 269,315 |
| 2021-09-15 | $21.00 | $21.77 | $20.91 | $21.04 | $21.04 | 271,910 |
| 2021-09-14 | $20.61 | $21.93 | $20.44 | $20.83 | $20.83 | 302,539 |
| 2021-09-13 | $21.21 | $21.69 | $20.10 | $20.44 | $20.44 | 282,955 |
| 2021-09-10 | $21.01 | $21.30 | $20.70 | $21.02 | $21.02 | 144,052 |
| 2021-09-09 | $20.36 | $21.86 | $20.28 | $20.95 | $20.95 | 278,599 |
| 2021-09-08 | $22.96 | $23.50 | $20.00 | $20.28 | $20.28 | 362,995 |
| 2021-09-07 | $23.96 | $24.47 | $22.59 | $22.74 | $22.74 | 237,566 |
| 2021-09-03 | $24.33 | $24.46 | $23.62 | $23.85 | $23.85 | 166,928 |
| 2021-09-02 | $22.96 | $24.34 | $22.87 | $24.34 | $24.34 | 263,384 |
| 2021-09-01 | $24.00 | $24.30 | $22.86 | $22.86 | $22.86 | 312,601 |
| 2021-08-31 | $23.79 | $23.98 | $23.36 | $23.91 | $23.91 | 274,735 |
| 2021-08-30 | $23.18 | $23.75 | $23.18 | $23.52 | $23.52 | 481,796 |
| 2021-08-27 | $22.32 | $23.75 | $22.07 | $23.01 | $23.01 | 223,094 |
| 2021-08-26 | $22.05 | $23.10 | $21.95 | $22.40 | $22.40 | 346,149 |
| 2021-08-25 | $20.90 | $22.34 | $20.60 | $21.95 | $21.95 | 396,646 |
| 2021-08-24 | $20.82 | $21.55 | $20.56 | $20.89 | $20.89 | 369,919 |
| 2021-08-23 | $21.20 | $21.50 | $20.62 | $20.86 | $20.86 | 346,569 |
| 2021-08-20 | $20.26 | $21.07 | $20.17 | $20.97 | $20.97 | 265,166 |
| 2021-08-19 | $19.00 | $20.33 | $18.81 | $20.09 | $20.09 | 491,682 |
| 2021-08-18 | $19.77 | $20.55 | $19.24 | $19.27 | $19.27 | 347,630 |
| 2021-08-17 | $19.50 | $20.44 | $19.39 | $19.65 | $19.65 | 294,033 |
| 2021-08-16 | $19.77 | $20.58 | $19.01 | $19.52 | $19.52 | 653,812 |
| 2021-08-13 | $19.38 | $20.23 | $19.00 | $20.08 | $20.08 | 508,369 |
| 2021-08-12 | $21.07 | $21.35 | $19.30 | $19.32 | $19.32 | 283,518 |
| 2021-08-11 | $20.70 | $21.34 | $20.33 | $21.02 | $21.02 | 317,400 |
| 2021-08-10 | $21.48 | $22.91 | $20.00 | $20.25 | $20.25 | 847,924 |
| 2021-08-09 | $21.02 | $21.25 | $20.52 | $21.15 | $21.15 | 184,237 |
| 2021-08-06 | $20.57 | $21.22 | $20.01 | $20.99 | $20.99 | 187,276 |
| 2021-08-05 | $20.78 | $21.65 | $20.14 | $20.64 | $20.64 | 348,802 |
| 2021-08-04 | $20.43 | $20.70 | $19.64 | $20.57 | $20.57 | 222,501 |
| 2021-08-03 | $19.71 | $20.80 | $19.71 | $20.09 | $20.09 | 210,626 |
| 2021-08-02 | $21.21 | $21.24 | $19.02 | $19.28 | $19.28 | 215,052 |
| 2021-07-30 | $20.63 | $21.23 | $18.45 | $21.00 | $21.00 | 262,679 |
| 2021-07-29 | $20.15 | $21.31 | $19.48 | $20.99 | $20.99 | 407,873 |
| 2021-07-28 | $18.90 | $20.25 | $18.50 | $20.00 | $20.00 | 318,400 |
| 2021-07-27 | $19.00 | $19.31 | $18.20 | $18.96 | $18.96 | 156,229 |
| 2021-07-26 | $19.20 | $19.31 | $18.02 | $18.85 | $18.85 | 415,585 |
| 2021-07-23 | $19.80 | $20.24 | $18.85 | $19.12 | $19.12 | 504,454 |
| 2021-07-22 | $19.89 | $20.27 | $18.70 | $20.00 | $20.00 | 1,626,968 |
| 2021-07-21 | $19.55 | $20.19 | $18.56 | $19.92 | $19.92 | 438,105 |
| 2021-07-20 | $18.50 | $19.80 | $17.83 | $19.23 | $19.23 | 871,585 |
| 2021-07-19 | $16.50 | $18.32 | $15.67 | $17.93 | $17.93 | 1,005,644 |
| 2021-07-16 | $15.90 | $18.62 | $14.51 | $17.43 | $17.43 | 4,480,343 |
Erasca Inc (ERAS) News Headlines
Recent Erasca Inc (ERAS) News
Similar Companies to Erasca Inc (ERAS) 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 |