Edgewise Therapeutics Inc (EWTX) Exchange: NASDAQ
Data as of May 2, 2025
$16.91 ($0.23) 1.38%
Edgewise Therapeutics Inc - Daily Information
Click for more stock information on Edgewise Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.64 |
| Previous Close | $16.91 |
| High | $17.30 |
| Low | $16.05 |
| Adjusted Open | $16.64 |
| Previous Adjusted Close | $16.91 |
| Adjusted High | $17.30 |
| Adjusted Low | $16.05 |
About Edgewise Therapeutics Inc (EWTX)
Edgewise Therapeutics Inc
Invest in Edgewise Therapeutics Inc (EWTX)
Historical Stock Data for Edgewise Therapeutics Inc (EWTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $16.64 | $17.30 | $16.05 | $16.91 | $16.91 | 1,428,721 |
| 2025-05-01 | $16.39 | $16.89 | $16.17 | $16.68 | $16.68 | 1,092,159 |
| 2025-04-30 | $15.55 | $16.54 | $14.91 | $16.40 | $16.40 | 1,222,050 |
| 2025-04-29 | $15.67 | $15.74 | $15.29 | $15.46 | $15.46 | 727,632 |
| 2025-04-28 | $14.91 | $15.70 | $14.91 | $15.68 | $15.68 | 1,073,276 |
| 2025-04-25 | $14.85 | $15.50 | $14.63 | $14.84 | $14.84 | 1,124,025 |
| 2025-04-24 | $14.81 | $15.51 | $14.62 | $15.40 | $15.40 | 785,914 |
| 2025-04-23 | $13.94 | $14.94 | $13.94 | $14.83 | $14.83 | 1,097,840 |
| 2025-04-22 | $13.47 | $14.10 | $13.39 | $13.53 | $13.53 | 907,470 |
| 2025-04-21 | $13.36 | $13.86 | $13.14 | $13.30 | $13.30 | 1,095,850 |
| 2025-04-17 | $12.98 | $13.58 | $12.61 | $13.45 | $13.45 | 990,800 |
| 2025-04-16 | $12.83 | $13.27 | $12.50 | $13.03 | $13.03 | 1,603,431 |
| 2025-04-15 | $12.26 | $13.60 | $12.02 | $13.02 | $13.02 | 2,402,695 |
| 2025-04-14 | $11.82 | $12.51 | $11.50 | $12.33 | $12.33 | 1,119,894 |
| 2025-04-11 | $11.48 | $11.85 | $11.28 | $11.42 | $11.42 | 1,278,119 |
| 2025-04-10 | $12.09 | $12.25 | $11.23 | $11.57 | $11.57 | 1,327,149 |
| 2025-04-09 | $11.32 | $13.07 | $10.77 | $12.50 | $12.50 | 3,702,414 |
| 2025-04-08 | $12.05 | $12.35 | $11.02 | $11.49 | $11.49 | 2,805,777 |
| 2025-04-07 | $11.66 | $12.10 | $10.60 | $11.83 | $11.83 | 4,982,842 |
| 2025-04-04 | $12.67 | $13.28 | $11.50 | $11.51 | $11.51 | 4,456,354 |
| 2025-04-03 | $14.90 | $14.90 | $12.59 | $13.58 | $13.58 | 7,734,536 |
| 2025-04-02 | $14.50 | $16.13 | $12.18 | $15.52 | $15.52 | 16,114,419 |
| 2025-04-01 | $22.00 | $22.47 | $19.94 | $20.13 | $20.13 | 1,410,240 |
| 2025-03-31 | $22.28 | $23.12 | $21.52 | $22.00 | $22.00 | 1,450,281 |
| 2025-03-28 | $23.27 | $23.48 | $22.62 | $23.27 | $23.27 | 700,431 |
| 2025-03-27 | $22.00 | $25.36 | $21.58 | $23.44 | $23.44 | 1,713,893 |
| 2025-03-26 | $22.75 | $23.39 | $21.87 | $22.26 | $22.26 | 997,146 |
| 2025-03-25 | $23.07 | $23.88 | $22.72 | $22.80 | $22.80 | 1,011,824 |
| 2025-03-24 | $23.86 | $24.31 | $21.88 | $23.37 | $23.37 | 1,651,000 |
| 2025-03-21 | $23.61 | $24.17 | $23.23 | $23.61 | $23.61 | 1,784,750 |
| 2025-03-20 | $25.00 | $25.35 | $23.75 | $23.82 | $23.82 | 1,627,377 |
| 2025-03-19 | $25.67 | $27.07 | $23.30 | $24.59 | $24.59 | 2,376,552 |
| 2025-03-18 | $26.31 | $26.58 | $25.31 | $26.53 | $26.53 | 1,462,730 |
| 2025-03-17 | $25.00 | $26.65 | $24.78 | $26.43 | $26.43 | 1,344,548 |
| 2025-03-14 | $25.51 | $26.14 | $23.93 | $25.67 | $25.67 | 1,789,796 |
| 2025-03-13 | $25.46 | $26.40 | $23.84 | $25.28 | $25.28 | 1,601,076 |
| 2025-03-12 | $27.53 | $28.51 | $24.51 | $25.19 | $25.19 | 2,317,243 |
| 2025-03-11 | $27.46 | $27.82 | $25.90 | $27.40 | $27.40 | 1,511,348 |
| 2025-03-10 | $27.70 | $28.01 | $26.89 | $27.53 | $27.53 | 1,263,374 |
| 2025-03-07 | $28.60 | $30.04 | $27.56 | $28.01 | $28.01 | 2,167,322 |
| 2025-03-06 | $26.21 | $29.11 | $25.90 | $28.13 | $28.13 | 2,295,532 |
| 2025-03-05 | $24.60 | $26.80 | $24.35 | $26.71 | $26.71 | 781,031 |
| 2025-03-04 | $25.12 | $25.86 | $24.22 | $24.50 | $24.50 | 898,900 |
| 2025-03-03 | $25.79 | $26.93 | $25.12 | $25.53 | $25.53 | 1,108,715 |
| 2025-02-28 | $26.26 | $27.06 | $25.30 | $26.17 | $26.17 | 1,741,181 |
| 2025-02-27 | $25.55 | $26.72 | $25.39 | $26.39 | $26.39 | 903,129 |
| 2025-02-26 | $24.92 | $25.97 | $24.46 | $25.57 | $25.57 | 976,961 |
| 2025-02-25 | $25.04 | $25.38 | $23.47 | $25.08 | $25.08 | 1,081,682 |
| 2025-02-24 | $27.28 | $27.28 | $25.01 | $25.01 | $25.01 | 795,072 |
| 2025-02-21 | $27.39 | $29.00 | $26.62 | $27.07 | $27.07 | 1,115,582 |
| 2025-02-20 | $26.73 | $29.14 | $26.30 | $27.10 | $27.10 | 1,581,073 |
| 2025-02-19 | $25.83 | $27.00 | $25.81 | $26.67 | $26.67 | 842,709 |
| 2025-02-18 | $25.62 | $26.82 | $25.17 | $26.13 | $26.13 | 1,152,223 |
| 2025-02-14 | $26.34 | $26.56 | $24.92 | $25.39 | $25.39 | 1,241,044 |
| 2025-02-13 | $26.05 | $26.47 | $25.52 | $26.02 | $26.02 | 980,352 |
| 2025-02-12 | $25.50 | $26.43 | $25.50 | $25.85 | $25.85 | 842,426 |
| 2025-02-11 | $25.90 | $26.30 | $25.29 | $26.16 | $26.16 | 860,782 |
| 2025-02-10 | $26.41 | $27.13 | $26.07 | $26.34 | $26.34 | 735,800 |
| 2025-02-07 | $28.61 | $28.91 | $26.00 | $26.37 | $26.37 | 1,261,114 |
| 2025-02-06 | $29.99 | $30.48 | $28.22 | $28.69 | $28.69 | 1,095,880 |
| 2025-02-05 | $29.80 | $30.16 | $29.29 | $30.03 | $30.03 | 795,867 |
| 2025-02-04 | $28.25 | $29.54 | $27.93 | $29.50 | $29.50 | 787,458 |
| 2025-02-03 | $28.00 | $28.87 | $27.20 | $28.20 | $28.20 | 984,228 |
| 2025-01-31 | $28.95 | $28.95 | $27.76 | $28.02 | $28.02 | 654,958 |
| 2025-01-30 | $28.92 | $29.81 | $27.79 | $28.00 | $28.00 | 715,137 |
| 2025-01-29 | $27.76 | $28.65 | $27.70 | $28.42 | $28.42 | 514,091 |
| 2025-01-28 | $27.90 | $28.47 | $27.01 | $27.80 | $27.80 | 730,929 |
| 2025-01-27 | $28.28 | $29.40 | $27.41 | $27.85 | $27.85 | 1,077,051 |
| 2025-01-24 | $26.84 | $29.68 | $26.65 | $28.30 | $28.30 | 1,652,478 |
| 2025-01-23 | $26.99 | $27.94 | $26.64 | $27.00 | $27.00 | 948,295 |
| 2025-01-22 | $26.06 | $27.46 | $26.00 | $27.14 | $27.14 | 1,162,967 |
| 2025-01-21 | $26.57 | $27.50 | $26.00 | $27.39 | $27.39 | 685,607 |
| 2025-01-17 | $27.17 | $27.41 | $26.23 | $26.26 | $26.26 | 589,395 |
| 2025-01-16 | $28.23 | $28.78 | $26.29 | $26.72 | $26.72 | 945,288 |
| 2025-01-15 | $28.48 | $30.30 | $28.13 | $28.20 | $28.20 | 1,515,181 |
| 2025-01-14 | $25.75 | $28.00 | $24.95 | $27.52 | $27.52 | 1,984,028 |
| 2025-01-13 | $23.42 | $25.58 | $23.08 | $25.33 | $25.33 | 860,727 |
| 2025-01-10 | $24.64 | $25.01 | $23.62 | $24.15 | $24.15 | 935,709 |
| 2025-01-08 | $25.30 | $25.61 | $24.80 | $25.42 | $25.42 | 695,013 |
| 2025-01-07 | $26.67 | $26.80 | $25.39 | $25.40 | $25.40 | 949,667 |
| 2025-01-06 | $27.16 | $27.34 | $26.14 | $26.56 | $26.56 | 577,647 |
| 2025-01-03 | $27.12 | $28.26 | $27.04 | $27.72 | $27.72 | 921,527 |
| 2025-01-02 | $26.75 | $28.00 | $26.44 | $27.03 | $27.03 | 796,647 |
| 2024-12-31 | $27.12 | $27.92 | $25.97 | $26.70 | $26.70 | 709,951 |
| 2024-12-30 | $28.04 | $28.35 | $27.00 | $27.06 | $27.06 | 658,660 |
| 2024-12-27 | $29.46 | $29.86 | $28.37 | $28.74 | $28.74 | 561,437 |
| 2024-12-26 | $29.46 | $29.92 | $28.68 | $29.66 | $29.66 | 428,997 |
| 2024-12-24 | $30.06 | $30.23 | $29.01 | $29.62 | $29.62 | 378,727 |
| 2024-12-23 | $30.54 | $30.65 | $29.69 | $29.98 | $29.98 | 837,673 |
| 2024-12-20 | $30.54 | $32.61 | $30.06 | $30.78 | $30.78 | 1,110,575 |
| 2024-12-19 | $30.41 | $30.87 | $29.39 | $30.80 | $30.80 | 876,730 |
| 2024-12-18 | $30.05 | $31.41 | $29.94 | $30.01 | $30.01 | 1,129,902 |
| 2024-12-17 | $33.37 | $33.38 | $29.97 | $30.17 | $30.17 | 1,641,582 |
| 2024-12-16 | $28.20 | $35.50 | $28.00 | $32.69 | $32.69 | 3,836,947 |
| 2024-12-13 | $28.50 | $29.00 | $27.52 | $27.62 | $27.62 | 495,304 |
| 2024-12-12 | $29.76 | $30.02 | $27.00 | $28.15 | $28.15 | 923,179 |
| 2024-12-11 | $29.92 | $30.39 | $29.38 | $29.80 | $29.80 | 354,106 |
| 2024-12-10 | $30.24 | $30.83 | $28.91 | $29.46 | $29.46 | 592,200 |
| 2024-12-09 | $32.78 | $32.89 | $29.66 | $30.24 | $30.24 | 849,979 |
| 2024-12-06 | $31.52 | $33.55 | $31.47 | $32.59 | $32.59 | 719,907 |
| 2024-12-05 | $31.71 | $31.95 | $29.88 | $31.57 | $31.57 | 1,046,181 |
| 2024-12-04 | $31.96 | $32.82 | $31.56 | $32.06 | $32.06 | 828,940 |
| 2024-12-03 | $31.34 | $32.26 | $30.89 | $31.96 | $31.96 | 495,589 |
| 2024-12-02 | $33.00 | $33.98 | $31.27 | $31.54 | $31.54 | 885,897 |
| 2024-11-29 | $32.60 | $33.47 | $32.37 | $33.00 | $33.00 | 375,639 |
| 2024-11-27 | $33.16 | $33.94 | $32.07 | $32.20 | $32.20 | 609,935 |
| 2024-11-26 | $32.20 | $32.57 | $31.53 | $32.08 | $32.08 | 328,274 |
| 2024-11-25 | $32.38 | $33.00 | $31.56 | $31.98 | $31.98 | 475,391 |
| 2024-11-22 | $32.71 | $32.72 | $31.76 | $32.20 | $32.20 | 353,056 |
| 2024-11-21 | $32.37 | $32.80 | $31.71 | $31.98 | $31.98 | 377,039 |
| 2024-11-20 | $31.44 | $32.08 | $31.06 | $31.95 | $31.95 | 346,025 |
| 2024-11-19 | $30.37 | $31.72 | $29.96 | $31.51 | $31.51 | 465,665 |
| 2024-11-18 | $31.05 | $31.18 | $29.82 | $30.79 | $30.79 | 949,272 |
| 2024-11-15 | $33.01 | $33.21 | $31.38 | $31.44 | $31.44 | 933,069 |
| 2024-11-14 | $32.40 | $33.99 | $32.40 | $32.87 | $32.87 | 536,102 |
| 2024-11-13 | $35.45 | $35.79 | $33.00 | $33.26 | $33.26 | 676,901 |
| 2024-11-12 | $35.24 | $35.99 | $34.00 | $35.20 | $35.20 | 805,395 |
| 2024-11-11 | $37.00 | $38.12 | $35.21 | $35.33 | $35.33 | 710,831 |
| 2024-11-08 | $34.96 | $36.70 | $34.79 | $36.38 | $36.38 | 626,596 |
| 2024-11-07 | $36.75 | $37.00 | $34.39 | $35.43 | $35.43 | 1,030,730 |
| 2024-11-06 | $37.00 | $37.29 | $35.66 | $36.62 | $36.62 | 1,299,894 |
| 2024-11-05 | $34.58 | $36.09 | $33.64 | $35.94 | $35.94 | 954,855 |
| 2024-11-04 | $33.94 | $35.14 | $33.07 | $34.48 | $34.48 | 878,773 |
| 2024-11-01 | $33.71 | $34.12 | $33.48 | $34.00 | $34.00 | 445,466 |
| 2024-10-31 | $33.00 | $34.09 | $32.32 | $33.57 | $33.57 | 474,085 |
| 2024-10-30 | $34.06 | $34.20 | $33.22 | $33.32 | $33.32 | 511,821 |
| 2024-10-29 | $33.88 | $34.88 | $33.86 | $34.45 | $34.45 | 624,120 |
| 2024-10-28 | $35.41 | $35.55 | $33.94 | $34.04 | $34.04 | 770,238 |
| 2024-10-25 | $35.03 | $35.74 | $34.95 | $34.98 | $34.98 | 497,098 |
| 2024-10-24 | $35.00 | $36.01 | $34.54 | $34.62 | $34.62 | 704,728 |
| 2024-10-23 | $34.37 | $34.88 | $33.75 | $34.81 | $34.81 | 560,156 |
| 2024-10-22 | $34.50 | $35.31 | $34.20 | $34.42 | $34.42 | 597,731 |
| 2024-10-21 | $35.19 | $35.57 | $34.11 | $34.85 | $34.85 | 756,943 |
| 2024-10-18 | $35.07 | $36.00 | $34.43 | $35.57 | $35.57 | 1,314,156 |
| 2024-10-17 | $35.21 | $36.66 | $34.25 | $35.51 | $35.51 | 1,098,215 |
| 2024-10-16 | $33.15 | $35.29 | $32.87 | $35.03 | $35.03 | 1,568,708 |
| 2024-10-15 | $31.51 | $33.14 | $31.33 | $32.99 | $32.99 | 1,061,126 |
| 2024-10-14 | $31.86 | $33.13 | $31.75 | $31.82 | $31.82 | 1,072,063 |
| 2024-10-11 | $29.99 | $32.32 | $29.75 | $31.92 | $31.92 | 1,566,160 |
| 2024-10-10 | $29.70 | $30.76 | $29.66 | $29.99 | $29.99 | 1,243,909 |
| 2024-10-09 | $28.90 | $30.38 | $28.60 | $30.33 | $30.33 | 1,587,805 |
| 2024-10-08 | $27.65 | $29.07 | $27.50 | $28.49 | $28.49 | 1,017,640 |
| 2024-10-07 | $27.59 | $28.02 | $26.80 | $27.61 | $27.61 | 590,438 |
| 2024-10-04 | $26.80 | $28.56 | $26.66 | $28.40 | $28.40 | 1,377,385 |
| 2024-10-03 | $27.11 | $27.37 | $26.11 | $26.63 | $26.63 | 519,895 |
| 2024-10-02 | $27.30 | $27.89 | $26.54 | $27.26 | $27.26 | 1,113,281 |
| 2024-10-01 | $26.99 | $27.73 | $26.34 | $27.31 | $27.31 | 1,748,603 |
| 2024-09-30 | $26.09 | $26.95 | $25.86 | $26.69 | $26.69 | 750,125 |
| 2024-09-27 | $26.01 | $26.91 | $25.65 | $26.09 | $26.09 | 769,039 |
| 2024-09-26 | $26.17 | $27.09 | $25.87 | $25.99 | $25.99 | 724,458 |
| 2024-09-25 | $25.23 | $26.40 | $24.90 | $25.87 | $25.87 | 1,177,364 |
| 2024-09-24 | $26.40 | $26.73 | $25.13 | $25.92 | $25.92 | 1,001,076 |
| 2024-09-23 | $28.42 | $28.42 | $26.06 | $26.49 | $26.49 | 1,168,256 |
| 2024-09-20 | $29.94 | $29.94 | $27.76 | $28.28 | $28.28 | 4,835,571 |
| 2024-09-19 | $25.75 | $30.00 | $24.84 | $29.50 | $29.50 | 11,842,982 |
| 2024-09-18 | $18.51 | $19.76 | $18.51 | $19.07 | $19.07 | 2,236,932 |
| 2024-09-17 | $17.11 | $19.84 | $17.00 | $18.08 | $18.08 | 2,953,006 |
| 2024-09-16 | $18.88 | $19.09 | $16.60 | $16.86 | $16.86 | 990,906 |
| 2024-09-13 | $17.67 | $18.93 | $17.55 | $18.83 | $18.83 | 739,788 |
| 2024-09-12 | $16.95 | $18.26 | $16.87 | $17.57 | $17.57 | 1,160,923 |
| 2024-09-11 | $17.12 | $17.32 | $16.72 | $16.85 | $16.85 | 447,266 |
| 2024-09-10 | $17.70 | $17.83 | $16.98 | $17.27 | $17.27 | 356,578 |
| 2024-09-09 | $17.59 | $17.98 | $17.27 | $17.60 | $17.60 | 486,963 |
| 2024-09-06 | $17.44 | $17.59 | $17.02 | $17.52 | $17.52 | 733,582 |
| 2024-09-05 | $17.95 | $18.16 | $17.38 | $17.47 | $17.47 | 600,175 |
| 2024-09-04 | $17.81 | $18.28 | $17.61 | $17.93 | $17.93 | 507,124 |
| 2024-09-03 | $18.75 | $20.40 | $17.68 | $17.88 | $17.88 | 1,075,313 |
| 2024-08-30 | $18.58 | $18.94 | $18.26 | $18.75 | $18.75 | 1,131,045 |
| 2024-08-29 | $19.00 | $19.22 | $18.22 | $18.42 | $18.42 | 913,627 |
| 2024-08-28 | $19.63 | $19.78 | $18.84 | $18.85 | $18.85 | 515,011 |
| 2024-08-27 | $20.19 | $20.34 | $19.54 | $19.78 | $19.78 | 508,647 |
| 2024-08-26 | $19.37 | $20.31 | $19.22 | $20.19 | $20.19 | 719,662 |
| 2024-08-23 | $19.66 | $20.42 | $19.23 | $19.33 | $19.33 | 866,850 |
| 2024-08-22 | $20.96 | $21.04 | $19.49 | $19.59 | $19.59 | 684,881 |
| 2024-08-21 | $19.77 | $21.00 | $19.46 | $20.94 | $20.94 | 1,128,467 |
| 2024-08-20 | $18.80 | $20.30 | $18.79 | $19.72 | $19.72 | 692,838 |
| 2024-08-19 | $18.48 | $19.20 | $18.22 | $18.82 | $18.82 | 542,243 |
| 2024-08-16 | $18.88 | $19.20 | $18.05 | $18.45 | $18.45 | 560,400 |
| 2024-08-15 | $17.53 | $18.97 | $17.53 | $18.87 | $18.87 | 1,221,433 |
| 2024-08-14 | $17.18 | $17.37 | $16.78 | $17.05 | $17.05 | 1,633,996 |
| 2024-08-13 | $17.02 | $17.36 | $16.62 | $17.09 | $17.09 | 944,403 |
| 2024-08-12 | $16.50 | $17.50 | $16.25 | $17.05 | $17.05 | 688,450 |
| 2024-08-09 | $16.22 | $16.70 | $15.94 | $16.45 | $16.45 | 418,712 |
| 2024-08-08 | $15.92 | $16.54 | $15.51 | $16.19 | $16.19 | 573,327 |
| 2024-08-07 | $16.56 | $16.56 | $15.47 | $15.88 | $15.88 | 552,588 |
| 2024-08-06 | $16.02 | $16.50 | $15.55 | $16.07 | $16.07 | 611,594 |
| 2024-08-05 | $15.05 | $16.06 | $15.02 | $15.89 | $15.89 | 922,131 |
| 2024-08-02 | $16.46 | $16.53 | $15.68 | $16.25 | $16.25 | 959,619 |
| 2024-08-01 | $17.06 | $17.59 | $16.65 | $16.75 | $16.75 | 2,157,593 |
| 2024-07-31 | $17.23 | $17.55 | $16.89 | $17.03 | $17.03 | 636,083 |
| 2024-07-30 | $18.14 | $18.40 | $16.73 | $17.04 | $17.04 | 1,046,575 |
| 2024-07-29 | $19.10 | $19.39 | $17.90 | $18.03 | $18.03 | 768,942 |
| 2024-07-26 | $18.80 | $20.26 | $18.73 | $18.98 | $18.98 | 997,788 |
| 2024-07-25 | $21.29 | $21.52 | $18.41 | $18.73 | $18.73 | 2,140,662 |
| 2024-07-24 | $21.60 | $22.07 | $20.84 | $21.18 | $21.18 | 462,437 |
| 2024-07-23 | $22.00 | $22.23 | $21.73 | $21.78 | $21.78 | 638,776 |
| 2024-07-22 | $21.45 | $22.06 | $21.23 | $21.96 | $21.96 | 811,272 |
| 2024-07-19 | $20.96 | $21.77 | $20.60 | $21.36 | $21.36 | 637,227 |
| 2024-07-18 | $21.29 | $21.65 | $20.50 | $20.85 | $20.85 | 457,775 |
| 2024-07-17 | $21.87 | $22.00 | $20.94 | $21.49 | $21.49 | 826,169 |
| 2024-07-16 | $23.20 | $23.42 | $22.15 | $22.20 | $22.20 | 788,907 |
| 2024-07-15 | $22.75 | $23.50 | $22.42 | $22.87 | $22.87 | 647,121 |
| 2024-07-12 | $22.66 | $23.23 | $21.71 | $22.42 | $22.42 | 918,581 |
| 2024-07-11 | $22.26 | $23.00 | $21.91 | $22.33 | $22.33 | 800,473 |
| 2024-07-10 | $22.92 | $23.21 | $21.45 | $21.52 | $21.52 | 964,732 |
| 2024-07-09 | $21.00 | $23.10 | $20.80 | $22.85 | $22.85 | 1,465,031 |
| 2024-07-08 | $19.56 | $20.99 | $19.35 | $20.92 | $20.92 | 910,997 |
| 2024-07-05 | $18.48 | $19.47 | $18.24 | $19.43 | $19.43 | 434,932 |
| 2024-07-03 | $18.40 | $18.87 | $17.71 | $18.28 | $18.28 | 505,702 |
| 2024-07-02 | $19.33 | $19.81 | $17.99 | $18.38 | $18.38 | 626,918 |
| 2024-07-01 | $17.99 | $19.76 | $17.51 | $19.38 | $19.38 | 1,361,809 |
| 2024-06-28 | $17.66 | $18.50 | $17.56 | $18.01 | $18.01 | 5,306,737 |
| 2024-06-27 | $17.48 | $17.55 | $17.06 | $17.50 | $17.50 | 1,085,033 |
| 2024-06-26 | $17.77 | $17.84 | $16.85 | $17.48 | $17.48 | 1,515,796 |
| 2024-06-25 | $16.73 | $17.50 | $16.52 | $17.39 | $17.39 | 659,029 |
| 2024-06-24 | $17.17 | $17.43 | $16.55 | $16.71 | $16.71 | 344,162 |
| 2024-06-21 | $17.02 | $17.76 | $17.01 | $17.05 | $17.05 | 1,455,800 |
| 2024-06-20 | $16.04 | $17.14 | $16.04 | $16.81 | $16.81 | 844,485 |
| 2024-06-18 | $17.27 | $17.27 | $15.87 | $16.18 | $16.18 | 502,378 |
| 2024-06-17 | $17.46 | $17.72 | $17.13 | $17.37 | $17.37 | 605,083 |
| 2024-06-14 | $17.62 | $18.00 | $17.20 | $17.51 | $17.51 | 464,088 |
| 2024-06-13 | $17.80 | $18.13 | $17.55 | $17.91 | $17.91 | 402,945 |
| 2024-06-12 | $17.70 | $18.17 | $17.20 | $17.88 | $17.88 | 470,234 |
| 2024-06-11 | $16.80 | $17.18 | $16.50 | $17.10 | $17.10 | 353,958 |
| 2024-06-10 | $17.45 | $17.74 | $16.96 | $17.13 | $17.13 | 462,085 |
| 2024-06-07 | $17.36 | $17.96 | $17.15 | $17.66 | $17.66 | 341,335 |
| 2024-06-06 | $17.96 | $18.44 | $17.55 | $17.61 | $17.61 | 265,633 |
| 2024-06-05 | $17.58 | $18.16 | $17.36 | $18.01 | $18.01 | 443,215 |
| 2024-06-04 | $17.43 | $17.56 | $16.89 | $17.44 | $17.44 | 444,351 |
| 2024-06-03 | $17.41 | $17.99 | $17.00 | $17.41 | $17.41 | 792,292 |
| 2024-05-31 | $17.65 | $17.91 | $17.03 | $17.13 | $17.13 | 964,704 |
| 2024-05-30 | $17.33 | $17.56 | $17.04 | $17.50 | $17.50 | 610,936 |
| 2024-05-29 | $16.80 | $17.28 | $16.63 | $17.20 | $17.20 | 478,925 |
| 2024-05-28 | $17.31 | $17.37 | $16.79 | $17.16 | $17.16 | 438,647 |
| 2024-05-24 | $17.33 | $17.48 | $17.05 | $17.11 | $17.11 | 346,718 |
| 2024-05-23 | $18.18 | $18.36 | $17.16 | $17.31 | $17.31 | 426,441 |
| 2024-05-22 | $17.88 | $18.71 | $17.82 | $18.18 | $18.18 | 722,086 |
| 2024-05-21 | $18.60 | $18.89 | $17.62 | $17.89 | $17.89 | 838,987 |
| 2024-05-20 | $18.37 | $18.88 | $17.74 | $18.77 | $18.77 | 413,194 |
| 2024-05-17 | $18.29 | $18.29 | $17.42 | $18.11 | $18.11 | 525,940 |
| 2024-05-16 | $17.66 | $18.20 | $17.46 | $18.18 | $18.18 | 499,018 |
| 2024-05-15 | $17.75 | $18.14 | $17.35 | $17.68 | $17.68 | 912,486 |
| 2024-05-14 | $17.48 | $17.95 | $17.05 | $17.44 | $17.44 | 998,738 |
| 2024-05-13 | $18.57 | $18.57 | $17.41 | $17.48 | $17.48 | 637,425 |
| 2024-05-10 | $19.10 | $19.99 | $17.96 | $18.33 | $18.33 | 1,139,404 |
| 2024-05-09 | $19.65 | $20.83 | $19.39 | $20.00 | $20.00 | 1,026,343 |
| 2024-05-08 | $20.81 | $21.60 | $20.37 | $20.89 | $20.89 | 686,921 |
| 2024-05-07 | $20.37 | $21.60 | $20.02 | $21.23 | $21.23 | 774,270 |
| 2024-05-06 | $19.30 | $20.44 | $18.98 | $20.34 | $20.34 | 587,400 |
| 2024-05-03 | $19.74 | $20.12 | $19.44 | $19.52 | $19.52 | 545,136 |
| 2024-05-02 | $19.13 | $19.55 | $18.53 | $19.29 | $19.29 | 1,158,801 |
| 2024-05-01 | $18.02 | $20.90 | $17.37 | $19.01 | $19.01 | 984,908 |
| 2024-04-30 | $16.80 | $18.29 | $16.66 | $17.94 | $17.94 | 536,820 |
| 2024-04-29 | $16.32 | $17.61 | $16.27 | $17.05 | $17.05 | 607,475 |
| 2024-04-26 | $16.06 | $16.93 | $15.99 | $16.17 | $16.17 | 676,052 |
| 2024-04-25 | $15.66 | $15.97 | $15.08 | $15.94 | $15.94 | 607,514 |
| 2024-04-24 | $15.65 | $16.33 | $15.60 | $16.11 | $16.11 | 526,410 |
| 2024-04-23 | $15.11 | $15.90 | $15.10 | $15.65 | $15.65 | 557,752 |
| 2024-04-22 | $15.93 | $15.95 | $14.90 | $15.08 | $15.08 | 378,824 |
| 2024-04-19 | $15.26 | $15.76 | $14.90 | $15.23 | $15.23 | 543,657 |
| 2024-04-18 | $15.64 | $16.05 | $15.27 | $15.45 | $15.45 | 531,462 |
| 2024-04-17 | $16.85 | $16.99 | $15.62 | $15.65 | $15.65 | 681,629 |
| 2024-04-16 | $16.28 | $16.88 | $15.90 | $16.63 | $16.63 | 561,137 |
| 2024-04-15 | $16.40 | $16.75 | $16.13 | $16.48 | $16.48 | 403,534 |
| 2024-04-12 | $16.30 | $16.48 | $15.79 | $16.37 | $16.37 | 411,583 |
| 2024-04-11 | $15.91 | $16.63 | $15.56 | $16.49 | $16.49 | 318,136 |
| 2024-04-10 | $15.55 | $16.06 | $15.55 | $15.93 | $15.93 | 562,610 |
| 2024-04-09 | $16.91 | $16.91 | $15.67 | $16.19 | $16.19 | 481,387 |
| 2024-04-08 | $17.08 | $17.43 | $16.67 | $16.88 | $16.88 | 678,938 |
| 2024-04-05 | $16.42 | $17.77 | $16.08 | $16.96 | $16.96 | 525,814 |
| 2024-04-04 | $18.69 | $19.21 | $16.33 | $16.52 | $16.52 | 1,099,979 |
| 2024-04-03 | $17.42 | $18.63 | $17.29 | $18.50 | $18.50 | 495,310 |
| 2024-04-02 | $17.61 | $17.84 | $17.36 | $17.67 | $17.67 | 392,219 |
| 2024-04-01 | $18.28 | $18.38 | $17.55 | $18.02 | $18.02 | 375,883 |
| 2024-03-28 | $18.18 | $18.27 | $17.56 | $18.24 | $18.24 | 479,083 |
| 2024-03-27 | $17.38 | $18.11 | $17.26 | $17.96 | $17.96 | 414,935 |
| 2024-03-26 | $16.19 | $17.56 | $16.11 | $17.14 | $17.14 | 683,164 |
| 2024-03-25 | $16.42 | $16.42 | $15.71 | $16.00 | $16.00 | 345,536 |
| 2024-03-22 | $16.82 | $17.07 | $16.24 | $16.25 | $16.25 | 524,929 |
| 2024-03-21 | $16.85 | $17.09 | $16.22 | $16.89 | $16.89 | 765,577 |
| 2024-03-20 | $15.93 | $16.84 | $15.63 | $16.77 | $16.77 | 500,956 |
| 2024-03-19 | $15.47 | $16.53 | $15.47 | $16.19 | $16.19 | 706,129 |
| 2024-03-18 | $16.82 | $16.82 | $15.43 | $15.53 | $15.53 | 1,147,003 |
| 2024-03-15 | $16.87 | $18.03 | $16.87 | $16.92 | $16.92 | 4,674,099 |
| 2024-03-14 | $17.38 | $17.43 | $16.68 | $17.07 | $17.07 | 555,721 |
| 2024-03-13 | $17.59 | $18.37 | $17.37 | $17.41 | $17.41 | 451,104 |
| 2024-03-12 | $16.73 | $18.00 | $16.54 | $17.72 | $17.72 | 1,521,687 |
| 2024-03-11 | $16.88 | $17.12 | $16.70 | $16.75 | $16.75 | 447,587 |
| 2024-03-08 | $17.75 | $17.90 | $16.79 | $17.16 | $17.16 | 891,639 |
| 2024-03-07 | $17.75 | $17.99 | $17.42 | $17.74 | $17.74 | 630,815 |
| 2024-03-06 | $17.29 | $17.29 | $16.82 | $17.00 | $17.00 | 658,817 |
| 2024-03-05 | $16.87 | $17.63 | $16.75 | $16.97 | $16.97 | 692,347 |
| 2024-03-04 | $16.96 | $17.07 | $16.50 | $17.00 | $17.00 | 797,378 |
| 2024-03-01 | $16.33 | $17.17 | $16.17 | $16.69 | $16.69 | 735,850 |
| 2024-02-29 | $16.99 | $17.22 | $16.03 | $16.33 | $16.33 | 851,267 |
| 2024-02-28 | $16.92 | $17.09 | $16.11 | $16.65 | $16.65 | 785,055 |
| 2024-02-27 | $17.22 | $17.70 | $16.82 | $16.85 | $16.85 | 968,448 |
| 2024-02-26 | $17.29 | $17.67 | $16.82 | $17.04 | $17.04 | 494,484 |
| 2024-02-23 | $18.38 | $18.38 | $17.27 | $17.28 | $17.28 | 467,449 |
| 2024-02-22 | $17.51 | $18.44 | $17.11 | $17.37 | $17.37 | 722,122 |
| 2024-02-21 | $17.66 | $17.88 | $17.41 | $17.50 | $17.50 | 585,089 |
| 2024-02-20 | $17.13 | $18.25 | $17.04 | $17.57 | $17.57 | 1,074,496 |
| 2024-02-16 | $18.31 | $18.42 | $17.20 | $17.37 | $17.37 | 806,666 |
| 2024-02-15 | $18.22 | $18.63 | $17.66 | $18.32 | $18.32 | 1,508,291 |
| 2024-02-14 | $19.12 | $19.56 | $17.90 | $17.94 | $17.94 | 517,687 |
| 2024-02-13 | $18.40 | $18.95 | $17.64 | $18.91 | $18.91 | 794,297 |
| 2024-02-12 | $19.27 | $19.95 | $18.83 | $18.95 | $18.95 | 754,235 |
| 2024-02-09 | $20.00 | $20.69 | $19.37 | $19.47 | $19.47 | 895,300 |
| 2024-02-08 | $20.00 | $20.12 | $19.31 | $19.81 | $19.81 | 731,875 |
| 2024-02-07 | $19.83 | $20.01 | $19.23 | $19.97 | $19.97 | 713,979 |
| 2024-02-06 | $18.75 | $19.65 | $18.75 | $19.63 | $19.63 | 470,852 |
| 2024-02-05 | $18.33 | $18.93 | $17.77 | $18.76 | $18.76 | 743,405 |
| 2024-02-02 | $18.66 | $19.03 | $18.23 | $18.55 | $18.55 | 536,962 |
| 2024-02-01 | $17.95 | $19.50 | $17.88 | $19.18 | $19.18 | 993,194 |
| 2024-01-31 | $17.12 | $18.28 | $16.76 | $17.83 | $17.83 | 542,119 |
| 2024-01-30 | $17.51 | $17.80 | $17.05 | $17.23 | $17.23 | 448,395 |
| 2024-01-29 | $16.49 | $17.57 | $16.19 | $17.54 | $17.54 | 932,096 |
| 2024-01-26 | $16.01 | $16.59 | $15.70 | $16.52 | $16.52 | 1,734,732 |
| 2024-01-25 | $15.43 | $15.93 | $15.16 | $15.73 | $15.73 | 888,302 |
| 2024-01-24 | $15.85 | $16.00 | $15.25 | $15.32 | $15.32 | 941,675 |
| 2024-01-23 | $15.67 | $15.93 | $15.11 | $15.46 | $15.46 | 1,363,346 |
| 2024-01-22 | $13.38 | $15.71 | $13.10 | $15.55 | $15.55 | 3,334,629 |
| 2024-01-19 | $12.31 | $13.75 | $11.91 | $13.04 | $13.04 | 8,022,421 |
| 2024-01-18 | $10.07 | $10.14 | $9.61 | $9.69 | $9.69 | 1,004,990 |
| 2024-01-17 | $9.12 | $10.10 | $9.00 | $10.04 | $10.04 | 562,397 |
| 2024-01-16 | $9.82 | $10.35 | $9.26 | $9.38 | $9.38 | 622,691 |
| 2024-01-12 | $9.36 | $10.25 | $9.36 | $10.00 | $10.00 | 1,204,042 |
| 2024-01-11 | $11.02 | $11.14 | $9.08 | $9.25 | $9.25 | 3,340,957 |
| 2024-01-10 | $10.97 | $11.23 | $10.33 | $11.11 | $11.11 | 885,112 |
| 2024-01-09 | $10.65 | $11.32 | $10.48 | $11.05 | $11.05 | 1,134,899 |
| 2024-01-08 | $9.99 | $10.74 | $9.99 | $10.65 | $10.65 | 630,610 |
| 2024-01-05 | $9.92 | $10.16 | $9.52 | $10.11 | $10.11 | 583,004 |
| 2024-01-04 | $10.30 | $10.30 | $9.39 | $10.18 | $10.18 | 842,387 |
| 2024-01-03 | $10.90 | $11.06 | $10.01 | $10.05 | $10.05 | 636,491 |
| 2024-01-02 | $10.93 | $11.37 | $10.68 | $11.00 | $11.00 | 527,715 |
| 2023-12-29 | $11.92 | $11.92 | $10.80 | $10.94 | $10.94 | 835,950 |
| 2023-12-28 | $12.34 | $12.46 | $11.20 | $11.50 | $11.50 | 1,614,902 |
| 2023-12-27 | $10.50 | $12.40 | $10.20 | $12.10 | $12.10 | 2,101,103 |
| 2023-12-26 | $9.16 | $9.61 | $9.16 | $9.52 | $9.52 | 380,907 |
| 2023-12-22 | $9.32 | $9.83 | $9.26 | $9.33 | $9.33 | 438,838 |
| 2023-12-21 | $8.76 | $9.39 | $8.64 | $9.19 | $9.19 | 447,636 |
| 2023-12-20 | $9.21 | $9.47 | $8.49 | $8.51 | $8.51 | 335,636 |
| 2023-12-19 | $8.00 | $9.39 | $8.00 | $9.16 | $9.16 | 564,548 |
| 2023-12-18 | $7.31 | $7.95 | $6.82 | $7.89 | $7.89 | 851,709 |
| 2023-12-15 | $7.25 | $7.71 | $7.25 | $7.29 | $7.29 | 716,474 |
| 2023-12-14 | $7.25 | $7.36 | $7.03 | $7.23 | $7.23 | 823,091 |
| 2023-12-13 | $6.68 | $7.07 | $6.68 | $7.07 | $7.07 | 552,067 |
| 2023-12-12 | $6.71 | $6.76 | $6.56 | $6.73 | $6.73 | 182,699 |
| 2023-12-11 | $6.92 | $6.92 | $6.44 | $6.69 | $6.69 | 350,509 |
| 2023-12-08 | $6.89 | $7.34 | $6.77 | $6.97 | $6.97 | 302,811 |
| 2023-12-07 | $6.78 | $6.92 | $6.68 | $6.87 | $6.87 | 1,003,350 |
| 2023-12-06 | $6.60 | $6.92 | $6.51 | $6.75 | $6.75 | 803,474 |
| 2023-12-05 | $6.46 | $6.59 | $6.45 | $6.50 | $6.50 | 512,647 |
| 2023-12-04 | $6.07 | $6.65 | $6.07 | $6.50 | $6.50 | 537,817 |
| 2023-12-01 | $6.02 | $6.27 | $5.93 | $6.19 | $6.19 | 901,731 |
| 2023-11-30 | $6.47 | $6.98 | $6.06 | $6.08 | $6.08 | 1,610,320 |
| 2023-11-29 | $6.09 | $6.35 | $6.04 | $6.26 | $6.26 | 1,539,125 |
| 2023-11-28 | $6.21 | $6.26 | $5.93 | $5.99 | $5.99 | 198,842 |
| 2023-11-27 | $6.49 | $6.49 | $6.02 | $6.21 | $6.21 | 175,345 |
| 2023-11-24 | $6.43 | $6.66 | $6.21 | $6.47 | $6.47 | 51,480 |
| 2023-11-22 | $6.49 | $6.58 | $6.18 | $6.38 | $6.38 | 125,508 |
| 2023-11-21 | $6.35 | $6.51 | $6.24 | $6.34 | $6.34 | 160,420 |
| 2023-11-20 | $6.39 | $6.62 | $6.30 | $6.43 | $6.43 | 679,658 |
| 2023-11-17 | $6.39 | $6.52 | $6.30 | $6.39 | $6.39 | 322,192 |
| 2023-11-16 | $6.56 | $6.65 | $6.21 | $6.35 | $6.35 | 351,564 |
| 2023-11-15 | $6.54 | $6.88 | $6.49 | $6.56 | $6.56 | 360,960 |
| 2023-11-14 | $6.39 | $6.56 | $6.31 | $6.51 | $6.51 | 192,463 |
| 2023-11-13 | $5.37 | $6.22 | $5.34 | $6.13 | $6.13 | 164,231 |
| 2023-11-10 | $5.70 | $5.70 | $5.12 | $5.51 | $5.51 | 191,681 |
| 2023-11-09 | $6.27 | $6.31 | $5.55 | $5.72 | $5.72 | 163,333 |
| 2023-11-08 | $6.37 | $6.37 | $5.87 | $6.17 | $6.17 | 159,172 |
| 2023-11-07 | $6.55 | $6.65 | $6.27 | $6.28 | $6.28 | 388,353 |
| 2023-11-06 | $6.70 | $6.90 | $6.56 | $6.58 | $6.58 | 136,588 |
| 2023-11-03 | $6.77 | $6.89 | $6.49 | $6.74 | $6.74 | 162,286 |
| 2023-11-02 | $6.62 | $6.70 | $6.40 | $6.57 | $6.57 | 137,971 |
| 2023-11-01 | $6.36 | $6.55 | $6.24 | $6.45 | $6.45 | 148,659 |
| 2023-10-31 | $6.70 | $6.76 | $6.34 | $6.40 | $6.40 | 179,035 |
| 2023-10-30 | $6.24 | $6.92 | $6.23 | $6.83 | $6.83 | 178,374 |
| 2023-10-27 | $6.38 | $6.45 | $5.99 | $6.25 | $6.25 | 608,310 |
| 2023-10-26 | $6.67 | $6.71 | $6.16 | $6.28 | $6.28 | 220,459 |
| 2023-10-25 | $7.03 | $7.06 | $6.62 | $6.73 | $6.73 | 179,217 |
| 2023-10-24 | $6.85 | $7.24 | $6.81 | $6.95 | $6.95 | 163,905 |
| 2023-10-23 | $6.81 | $6.94 | $6.57 | $6.73 | $6.73 | 133,434 |
| 2023-10-20 | $7.35 | $7.35 | $6.63 | $6.83 | $6.83 | 697,988 |
| 2023-10-19 | $7.30 | $7.59 | $7.06 | $7.36 | $7.36 | 258,597 |
| 2023-10-18 | $7.15 | $7.59 | $7.02 | $7.22 | $7.22 | 197,541 |
| 2023-10-17 | $6.94 | $7.37 | $6.77 | $7.21 | $7.21 | 156,862 |
| 2023-10-16 | $6.71 | $6.96 | $6.56 | $6.92 | $6.92 | 97,029 |
| 2023-10-13 | $6.58 | $6.93 | $6.53 | $6.71 | $6.71 | 96,393 |
| 2023-10-12 | $6.86 | $6.99 | $6.52 | $6.64 | $6.64 | 135,274 |
| 2023-10-11 | $7.23 | $7.52 | $6.81 | $6.85 | $6.85 | 116,875 |
| 2023-10-10 | $6.68 | $7.33 | $6.53 | $7.19 | $7.19 | 196,812 |
| 2023-10-09 | $7.11 | $7.11 | $6.48 | $6.73 | $6.73 | 151,977 |
| 2023-10-06 | $7.15 | $7.69 | $6.91 | $7.08 | $7.08 | 357,502 |
| 2023-10-05 | $6.15 | $7.00 | $6.05 | $6.76 | $6.76 | 231,578 |
| 2023-10-04 | $5.98 | $6.13 | $5.85 | $6.01 | $6.01 | 166,932 |
| 2023-10-03 | $5.80 | $5.93 | $5.64 | $5.82 | $5.82 | 166,313 |
| 2023-10-02 | $5.73 | $5.85 | $5.60 | $5.77 | $5.77 | 114,080 |
| 2023-09-29 | $5.88 | $5.88 | $5.49 | $5.73 | $5.73 | 115,013 |
| 2023-09-28 | $6.03 | $6.12 | $5.78 | $5.89 | $5.89 | 92,176 |
| 2023-09-27 | $6.11 | $6.26 | $5.76 | $6.10 | $6.10 | 123,553 |
| 2023-09-26 | $5.90 | $6.42 | $5.90 | $6.11 | $6.11 | 105,962 |
| 2023-09-25 | $5.90 | $6.13 | $5.78 | $5.92 | $5.92 | 113,039 |
| 2023-09-22 | $6.15 | $6.15 | $5.90 | $5.99 | $5.99 | 110,084 |
| 2023-09-21 | $6.08 | $6.39 | $6.05 | $6.15 | $6.15 | 103,493 |
| 2023-09-20 | $6.26 | $6.39 | $6.08 | $6.20 | $6.20 | 70,389 |
| 2023-09-19 | $6.30 | $6.44 | $6.11 | $6.17 | $6.17 | 132,488 |
| 2023-09-18 | $6.41 | $6.52 | $6.13 | $6.33 | $6.33 | 139,586 |
| 2023-09-15 | $6.73 | $6.94 | $6.14 | $6.42 | $6.42 | 236,303 |
| 2023-09-14 | $6.46 | $6.75 | $6.41 | $6.73 | $6.73 | 155,190 |
| 2023-09-13 | $6.59 | $6.59 | $6.33 | $6.37 | $6.37 | 474,511 |
| 2023-09-12 | $6.64 | $6.64 | $6.46 | $6.58 | $6.58 | 75,213 |
| 2023-09-11 | $6.50 | $6.66 | $6.31 | $6.54 | $6.54 | 74,001 |
| 2023-09-08 | $6.49 | $6.49 | $6.19 | $6.27 | $6.27 | 77,688 |
| 2023-09-07 | $6.50 | $6.57 | $6.22 | $6.49 | $6.49 | 108,088 |
| 2023-09-06 | $6.57 | $6.57 | $5.93 | $6.49 | $6.49 | 140,788 |
| 2023-09-05 | $6.42 | $6.56 | $6.27 | $6.53 | $6.53 | 164,088 |
| 2023-09-01 | $6.30 | $6.50 | $6.24 | $6.45 | $6.45 | 97,551 |
| 2023-08-31 | $6.28 | $6.38 | $6.08 | $6.25 | $6.25 | 113,290 |
| 2023-08-30 | $6.75 | $6.84 | $6.07 | $6.18 | $6.18 | 162,324 |
| 2023-08-29 | $6.92 | $7.13 | $6.75 | $6.77 | $6.77 | 60,799 |
| 2023-08-28 | $7.13 | $7.23 | $6.75 | $6.91 | $6.91 | 115,645 |
| 2023-08-25 | $7.15 | $7.28 | $6.88 | $7.13 | $7.13 | 101,087 |
| 2023-08-24 | $7.27 | $7.27 | $7.08 | $7.16 | $7.16 | 58,371 |
| 2023-08-23 | $7.25 | $7.51 | $7.24 | $7.28 | $7.28 | 81,626 |
| 2023-08-22 | $7.28 | $7.53 | $7.18 | $7.31 | $7.31 | 114,530 |
| 2023-08-21 | $7.17 | $7.46 | $6.80 | $7.27 | $7.27 | 150,114 |
| 2023-08-18 | $7.00 | $7.30 | $7.00 | $7.19 | $7.19 | 134,232 |
| 2023-08-17 | $7.17 | $7.34 | $6.73 | $7.08 | $7.08 | 141,779 |
| 2023-08-16 | $7.24 | $7.27 | $6.97 | $7.23 | $7.23 | 125,817 |
| 2023-08-15 | $6.79 | $7.37 | $6.73 | $7.30 | $7.30 | 169,257 |
| 2023-08-14 | $6.70 | $6.88 | $6.31 | $6.77 | $6.77 | 216,574 |
| 2023-08-11 | $6.74 | $7.08 | $6.53 | $6.71 | $6.71 | 208,568 |
| 2023-08-10 | $6.50 | $7.03 | $6.50 | $6.74 | $6.74 | 124,965 |
| 2023-08-09 | $6.26 | $6.54 | $6.23 | $6.49 | $6.49 | 155,676 |
| 2023-08-08 | $6.27 | $6.64 | $6.15 | $6.26 | $6.26 | 150,104 |
| 2023-08-07 | $6.57 | $6.72 | $6.25 | $6.33 | $6.33 | 137,018 |
| 2023-08-04 | $6.64 | $6.86 | $6.50 | $6.64 | $6.64 | 97,203 |
| 2023-08-03 | $6.69 | $6.81 | $6.54 | $6.55 | $6.55 | 117,254 |
| 2023-08-02 | $6.91 | $6.91 | $6.55 | $6.75 | $6.75 | 113,260 |
| 2023-08-01 | $7.23 | $7.29 | $6.99 | $7.05 | $7.05 | 97,118 |
| 2023-07-31 | $7.06 | $7.39 | $7.06 | $7.29 | $7.29 | 114,472 |
| 2023-07-28 | $6.69 | $7.21 | $6.69 | $7.02 | $7.02 | 224,024 |
| 2023-07-27 | $7.24 | $7.24 | $6.58 | $6.64 | $6.64 | 170,295 |
| 2023-07-26 | $6.99 | $7.42 | $6.99 | $7.23 | $7.23 | 136,449 |
| 2023-07-25 | $7.33 | $7.36 | $6.95 | $6.99 | $6.99 | 570,505 |
| 2023-07-24 | $7.67 | $7.69 | $7.20 | $7.37 | $7.37 | 160,018 |
| 2023-07-21 | $7.37 | $7.92 | $7.37 | $7.69 | $7.69 | 292,455 |
| 2023-07-20 | $7.15 | $7.51 | $7.00 | $7.34 | $7.34 | 864,159 |
| 2023-07-19 | $7.13 | $7.32 | $7.02 | $7.15 | $7.15 | 220,783 |
| 2023-07-18 | $7.27 | $7.45 | $7.08 | $7.13 | $7.13 | 95,771 |
| 2023-07-17 | $7.24 | $7.53 | $7.20 | $7.27 | $7.27 | 139,110 |
| 2023-07-14 | $7.47 | $7.52 | $7.17 | $7.22 | $7.22 | 118,360 |
| 2023-07-13 | $7.49 | $7.83 | $7.43 | $7.47 | $7.47 | 211,353 |
| 2023-07-12 | $7.22 | $7.53 | $7.08 | $7.48 | $7.48 | 386,301 |
| 2023-07-11 | $7.15 | $7.35 | $7.00 | $7.04 | $7.04 | 333,872 |
| 2023-07-10 | $7.29 | $7.77 | $7.11 | $7.21 | $7.21 | 315,753 |
| 2023-07-07 | $7.46 | $7.55 | $7.18 | $7.29 | $7.29 | 85,422 |
| 2023-07-06 | $7.61 | $7.67 | $7.31 | $7.43 | $7.43 | 248,914 |
| 2023-07-05 | $7.50 | $7.78 | $7.40 | $7.66 | $7.66 | 249,255 |
| 2023-07-03 | $7.61 | $7.86 | $7.47 | $7.54 | $7.54 | 88,994 |
| 2023-06-30 | $7.98 | $7.98 | $7.45 | $7.75 | $7.75 | 399,717 |
| 2023-06-29 | $7.52 | $7.62 | $7.44 | $7.53 | $7.53 | 226,503 |
| 2023-06-28 | $7.95 | $8.05 | $7.47 | $7.56 | $7.56 | 195,979 |
| 2023-06-27 | $6.88 | $7.66 | $6.76 | $7.51 | $7.51 | 375,624 |
| 2023-06-26 | $7.54 | $7.59 | $6.83 | $6.86 | $6.86 | 253,170 |
| 2023-06-23 | $7.78 | $7.83 | $7.40 | $7.60 | $7.60 | 1,061,541 |
| 2023-06-22 | $7.90 | $8.15 | $7.77 | $7.83 | $7.83 | 208,957 |
| 2023-06-21 | $8.17 | $8.27 | $7.90 | $7.97 | $7.97 | 200,933 |
| 2023-06-20 | $7.96 | $8.41 | $7.56 | $8.19 | $8.19 | 295,260 |
| 2023-06-16 | $8.91 | $8.91 | $8.27 | $8.30 | $8.30 | 278,812 |
| 2023-06-15 | $9.53 | $9.60 | $8.53 | $8.72 | $8.72 | 280,108 |
| 2023-06-14 | $9.71 | $9.77 | $9.32 | $9.52 | $9.52 | 160,830 |
| 2023-06-13 | $9.58 | $10.17 | $9.45 | $9.78 | $9.78 | 210,476 |
| 2023-06-12 | $9.65 | $9.94 | $9.34 | $9.55 | $9.55 | 159,933 |
| 2023-06-09 | $10.31 | $10.31 | $9.51 | $9.63 | $9.63 | 117,675 |
| 2023-06-08 | $9.90 | $10.62 | $9.77 | $10.29 | $10.29 | 118,016 |
| 2023-06-07 | $10.11 | $10.35 | $9.81 | $9.89 | $9.89 | 137,647 |
| 2023-06-06 | $9.38 | $10.05 | $9.16 | $10.02 | $10.02 | 211,356 |
| 2023-06-05 | $9.57 | $9.65 | $9.31 | $9.39 | $9.39 | 102,284 |
| 2023-06-02 | $10.10 | $10.10 | $9.45 | $9.70 | $9.70 | 111,911 |
| 2023-06-01 | $10.12 | $10.19 | $9.50 | $9.99 | $9.99 | 477,055 |
| 2023-05-31 | $9.81 | $10.30 | $9.78 | $10.12 | $10.12 | 195,680 |
| 2023-05-30 | $10.02 | $10.27 | $9.40 | $9.75 | $9.75 | 118,147 |
| 2023-05-26 | $9.70 | $10.35 | $9.67 | $10.03 | $10.03 | 121,941 |
| 2023-05-25 | $10.10 | $10.32 | $9.36 | $9.69 | $9.69 | 239,500 |
| 2023-05-24 | $9.62 | $10.58 | $9.26 | $10.08 | $10.08 | 259,038 |
| 2023-05-23 | $9.63 | $10.12 | $9.20 | $9.69 | $9.69 | 143,756 |
| 2023-05-22 | $9.17 | $10.28 | $9.17 | $9.69 | $9.69 | 293,128 |
| 2023-05-19 | $9.46 | $9.58 | $9.07 | $9.17 | $9.17 | 99,848 |
| 2023-05-18 | $9.29 | $9.63 | $8.94 | $9.31 | $9.31 | 165,401 |
| 2023-05-17 | $9.28 | $9.62 | $9.12 | $9.29 | $9.29 | 97,979 |
| 2023-05-16 | $8.86 | $9.70 | $8.76 | $9.36 | $9.36 | 179,164 |
| 2023-05-15 | $9.37 | $9.65 | $8.96 | $9.02 | $9.02 | 145,486 |
| 2023-05-12 | $9.44 | $9.48 | $8.93 | $9.27 | $9.27 | 130,507 |
| 2023-05-11 | $9.61 | $9.92 | $9.44 | $9.52 | $9.52 | 170,721 |
| 2023-05-10 | $9.97 | $10.40 | $9.65 | $9.91 | $9.91 | 140,014 |
| 2023-05-09 | $9.74 | $10.06 | $9.50 | $9.74 | $9.74 | 132,393 |
| 2023-05-08 | $9.72 | $10.48 | $9.47 | $9.88 | $9.88 | 208,385 |
| 2023-05-05 | $9.69 | $10.10 | $9.47 | $9.70 | $9.70 | 215,459 |
| 2023-05-04 | $9.21 | $9.70 | $8.90 | $9.53 | $9.53 | 291,530 |
| 2023-05-03 | $8.74 | $9.44 | $8.67 | $9.25 | $9.25 | 239,572 |
| 2023-05-02 | $9.50 | $9.69 | $8.52 | $8.75 | $8.75 | 200,290 |
| 2023-05-01 | $9.14 | $10.22 | $8.93 | $9.56 | $9.56 | 298,298 |
| 2023-04-28 | $8.32 | $8.81 | $8.14 | $8.77 | $8.77 | 195,596 |
| 2023-04-27 | $7.91 | $8.42 | $7.84 | $8.26 | $8.26 | 126,403 |
| 2023-04-26 | $7.70 | $8.04 | $7.35 | $7.89 | $7.89 | 182,305 |
| 2023-04-25 | $7.15 | $8.45 | $7.15 | $7.78 | $7.78 | 338,996 |
| 2023-04-24 | $7.59 | $7.61 | $7.03 | $7.20 | $7.20 | 117,344 |
| 2023-04-21 | $6.91 | $7.92 | $6.83 | $7.62 | $7.62 | 188,075 |
| 2023-04-20 | $6.53 | $7.01 | $6.53 | $6.96 | $6.96 | 119,322 |
| 2023-04-19 | $6.27 | $6.92 | $6.15 | $6.61 | $6.61 | 185,332 |
| 2023-04-18 | $6.58 | $6.72 | $6.01 | $6.32 | $6.32 | 99,597 |
| 2023-04-17 | $5.92 | $6.75 | $5.75 | $6.53 | $6.53 | 404,955 |
| 2023-04-14 | $6.06 | $6.06 | $5.74 | $5.81 | $5.81 | 88,711 |
| 2023-04-13 | $5.77 | $6.16 | $5.68 | $6.08 | $6.08 | 98,180 |
| 2023-04-12 | $5.73 | $5.88 | $5.53 | $5.75 | $5.75 | 140,633 |
| 2023-04-11 | $6.06 | $6.22 | $5.60 | $5.71 | $5.71 | 150,552 |
| 2023-04-10 | $6.22 | $6.36 | $5.98 | $6.06 | $6.06 | 100,967 |
| 2023-04-06 | $6.30 | $6.54 | $6.17 | $6.40 | $6.40 | 139,703 |
| 2023-04-05 | $6.13 | $6.41 | $6.05 | $6.31 | $6.31 | 124,348 |
| 2023-04-04 | $6.72 | $6.76 | $6.13 | $6.22 | $6.22 | 231,274 |
| 2023-04-03 | $6.71 | $6.93 | $6.51 | $6.76 | $6.76 | 331,464 |
| 2023-03-31 | $6.81 | $6.98 | $6.49 | $6.67 | $6.67 | 440,639 |
| 2023-03-30 | $7.01 | $7.10 | $6.59 | $6.66 | $6.66 | 164,910 |
| 2023-03-29 | $7.14 | $7.24 | $6.55 | $6.98 | $6.98 | 177,903 |
| 2023-03-28 | $6.91 | $7.13 | $6.57 | $7.00 | $7.00 | 436,118 |
| 2023-03-27 | $6.93 | $7.07 | $6.40 | $6.94 | $6.94 | 228,028 |
| 2023-03-24 | $6.68 | $7.15 | $6.52 | $6.87 | $6.87 | 220,657 |
| 2023-03-23 | $6.89 | $7.13 | $6.74 | $6.78 | $6.78 | 456,686 |
| 2023-03-22 | $7.09 | $7.33 | $6.80 | $6.85 | $6.85 | 104,415 |
| 2023-03-21 | $7.54 | $7.69 | $7.02 | $7.10 | $7.10 | 148,668 |
| 2023-03-20 | $7.63 | $7.63 | $7.38 | $7.40 | $7.40 | 94,417 |
| 2023-03-17 | $7.45 | $7.62 | $7.27 | $7.57 | $7.57 | 320,700 |
| 2023-03-16 | $7.54 | $7.75 | $7.33 | $7.53 | $7.53 | 151,515 |
| 2023-03-15 | $7.50 | $7.80 | $7.45 | $7.65 | $7.65 | 78,265 |
| 2023-03-14 | $8.02 | $8.04 | $7.51 | $7.71 | $7.71 | 156,952 |
| 2023-03-13 | $7.41 | $8.03 | $7.41 | $7.70 | $7.70 | 127,251 |
| 2023-03-10 | $8.16 | $8.31 | $7.30 | $7.41 | $7.41 | 103,551 |
| 2023-03-09 | $8.47 | $8.59 | $8.12 | $8.24 | $8.24 | 106,416 |
| 2023-03-08 | $8.71 | $8.90 | $8.33 | $8.42 | $8.42 | 92,503 |
| 2023-03-07 | $8.84 | $8.96 | $8.58 | $8.65 | $8.65 | 87,724 |
| 2023-03-06 | $9.48 | $9.48 | $8.75 | $8.80 | $8.80 | 115,030 |
| 2023-03-03 | $9.35 | $9.63 | $9.32 | $9.43 | $9.43 | 43,456 |
| 2023-03-02 | $9.54 | $9.67 | $9.29 | $9.36 | $9.36 | 55,812 |
| 2023-03-01 | $9.67 | $10.06 | $9.57 | $9.59 | $9.59 | 94,053 |
| 2023-02-28 | $9.43 | $9.82 | $9.43 | $9.58 | $9.58 | 101,003 |
| 2023-02-27 | $9.61 | $9.98 | $9.38 | $9.44 | $9.44 | 150,607 |
| 2023-02-24 | $9.50 | $9.66 | $9.00 | $9.56 | $9.56 | 228,604 |
| 2023-02-23 | $9.76 | $10.26 | $9.65 | $9.66 | $9.66 | 152,646 |
| 2023-02-22 | $10.01 | $10.16 | $9.77 | $9.86 | $9.86 | 122,575 |
| 2023-02-21 | $10.44 | $10.71 | $9.91 | $9.97 | $9.97 | 96,188 |
| 2023-02-17 | $10.10 | $11.00 | $9.94 | $10.68 | $10.68 | 231,878 |
| 2023-02-16 | $9.80 | $10.34 | $9.80 | $10.01 | $10.01 | 148,625 |
| 2023-02-15 | $10.04 | $10.19 | $9.75 | $9.99 | $9.99 | 127,961 |
| 2023-02-14 | $9.94 | $10.55 | $9.94 | $10.10 | $10.10 | 228,636 |
| 2023-02-13 | $9.97 | $10.24 | $9.85 | $10.00 | $10.00 | 114,673 |
| 2023-02-10 | $10.09 | $10.36 | $9.83 | $9.93 | $9.93 | 124,915 |
| 2023-02-09 | $10.40 | $10.57 | $9.95 | $10.20 | $10.20 | 144,085 |
| 2023-02-08 | $10.57 | $10.82 | $10.22 | $10.26 | $10.26 | 100,408 |
| 2023-02-07 | $10.35 | $10.80 | $10.27 | $10.73 | $10.73 | 78,537 |
| 2023-02-06 | $10.78 | $10.78 | $9.91 | $10.29 | $10.29 | 141,040 |
| 2023-02-03 | $10.69 | $10.91 | $10.54 | $10.75 | $10.75 | 122,777 |
| 2023-02-02 | $10.34 | $10.92 | $10.20 | $10.80 | $10.80 | 143,070 |
| 2023-02-01 | $10.23 | $10.48 | $9.80 | $10.30 | $10.30 | 167,871 |
| 2023-01-31 | $10.78 | $11.08 | $9.89 | $10.23 | $10.23 | 183,071 |
| 2023-01-30 | $10.86 | $10.93 | $10.64 | $10.77 | $10.77 | 53,792 |
| 2023-01-27 | $10.88 | $11.10 | $10.85 | $10.91 | $10.91 | 56,327 |
| 2023-01-26 | $11.10 | $11.10 | $10.67 | $10.87 | $10.87 | 46,904 |
| 2023-01-25 | $10.93 | $11.33 | $10.76 | $11.00 | $11.00 | 300,373 |
| 2023-01-24 | $10.48 | $11.40 | $10.48 | $11.04 | $11.04 | 123,690 |
| 2023-01-23 | $10.88 | $11.10 | $10.53 | $10.59 | $10.59 | 72,008 |
| 2023-01-20 | $11.04 | $11.08 | $10.79 | $10.86 | $10.86 | 126,418 |
| 2023-01-19 | $10.94 | $11.10 | $10.80 | $10.85 | $10.85 | 117,555 |
| 2023-01-18 | $11.43 | $11.43 | $10.70 | $10.97 | $10.97 | 275,822 |
| 2023-01-17 | $11.00 | $11.48 | $10.56 | $11.33 | $11.33 | 192,519 |
| 2023-01-13 | $10.49 | $11.42 | $10.48 | $11.05 | $11.05 | 241,967 |
| 2023-01-12 | $9.07 | $10.53 | $8.84 | $10.50 | $10.50 | 285,078 |
| 2023-01-11 | $8.99 | $9.18 | $8.79 | $9.07 | $9.07 | 70,537 |
| 2023-01-10 | $9.12 | $9.33 | $8.80 | $9.02 | $9.02 | 96,599 |
| 2023-01-09 | $9.43 | $9.59 | $9.15 | $9.17 | $9.17 | 121,178 |
| 2023-01-06 | $9.45 | $9.65 | $9.33 | $9.42 | $9.42 | 111,856 |
| 2023-01-05 | $9.42 | $9.71 | $8.93 | $9.41 | $9.41 | 275,658 |
| 2023-01-04 | $8.88 | $9.58 | $8.80 | $9.40 | $9.40 | 172,863 |
| 2023-01-03 | $9.00 | $9.19 | $8.57 | $8.79 | $8.79 | 130,923 |
| 2022-12-30 | $8.75 | $9.42 | $8.45 | $8.94 | $8.94 | 161,414 |
| 2022-12-29 | $8.19 | $8.86 | $8.19 | $8.82 | $8.82 | 130,129 |
| 2022-12-28 | $8.53 | $8.67 | $8.08 | $8.24 | $8.24 | 127,548 |
| 2022-12-27 | $8.41 | $8.78 | $8.41 | $8.53 | $8.53 | 177,749 |
| 2022-12-23 | $8.65 | $8.68 | $8.33 | $8.55 | $8.55 | 111,835 |
| 2022-12-22 | $8.02 | $8.71 | $8.02 | $8.66 | $8.66 | 141,771 |
| 2022-12-21 | $7.77 | $8.11 | $7.60 | $8.07 | $8.07 | 260,871 |
| 2022-12-20 | $7.54 | $7.78 | $7.35 | $7.63 | $7.63 | 174,187 |
| 2022-12-19 | $7.92 | $8.03 | $7.05 | $7.58 | $7.58 | 270,569 |
| 2022-12-16 | $7.63 | $8.18 | $7.63 | $7.94 | $7.94 | 1,806,710 |
| 2022-12-15 | $7.99 | $8.34 | $7.69 | $7.77 | $7.77 | 143,325 |
| 2022-12-14 | $7.88 | $8.27 | $7.87 | $8.09 | $8.09 | 195,998 |
| 2022-12-13 | $8.36 | $8.38 | $7.90 | $7.98 | $7.98 | 100,689 |
| 2022-12-12 | $7.79 | $8.24 | $7.74 | $8.12 | $8.12 | 221,812 |
| 2022-12-09 | $8.35 | $8.48 | $7.77 | $7.79 | $7.79 | 117,557 |
| 2022-12-08 | $8.56 | $8.71 | $8.21 | $8.40 | $8.40 | 80,652 |
| 2022-12-07 | $8.33 | $8.55 | $8.12 | $8.50 | $8.50 | 115,811 |
| 2022-12-06 | $8.78 | $8.90 | $8.21 | $8.34 | $8.34 | 136,551 |
| 2022-12-05 | $9.02 | $9.34 | $8.65 | $8.83 | $8.83 | 185,081 |
| 2022-12-02 | $8.51 | $8.90 | $8.30 | $8.86 | $8.86 | 205,267 |
| 2022-12-01 | $8.99 | $9.20 | $8.43 | $8.58 | $8.58 | 139,666 |
| 2022-11-30 | $9.25 | $9.25 | $8.75 | $8.95 | $8.95 | 192,157 |
| 2022-11-29 | $9.29 | $9.58 | $9.05 | $9.06 | $9.06 | 84,836 |
| 2022-11-28 | $9.82 | $10.02 | $9.29 | $9.36 | $9.36 | 144,550 |
| 2022-11-25 | $10.01 | $10.31 | $9.74 | $9.82 | $9.82 | 50,970 |
| 2022-11-23 | $9.62 | $10.19 | $9.54 | $9.96 | $9.96 | 134,378 |
| 2022-11-22 | $10.01 | $10.30 | $9.63 | $9.72 | $9.72 | 207,345 |
| 2022-11-21 | $9.95 | $10.23 | $9.70 | $9.99 | $9.99 | 161,474 |
| 2022-11-18 | $10.09 | $10.39 | $9.76 | $10.00 | $10.00 | 137,544 |
| 2022-11-17 | $9.92 | $10.04 | $9.48 | $9.86 | $9.86 | 132,107 |
| 2022-11-16 | $10.49 | $10.75 | $9.92 | $9.98 | $9.98 | 150,521 |
| 2022-11-15 | $10.66 | $10.66 | $10.04 | $10.50 | $10.50 | 270,215 |
| 2022-11-14 | $10.56 | $10.67 | $10.04 | $10.37 | $10.37 | 141,656 |
| 2022-11-11 | $10.40 | $11.04 | $10.40 | $10.72 | $10.72 | 216,749 |
| 2022-11-10 | $9.89 | $10.87 | $9.67 | $10.49 | $10.49 | 218,934 |
| 2022-11-09 | $9.64 | $9.66 | $9.20 | $9.40 | $9.40 | 141,586 |
| 2022-11-08 | $9.67 | $9.81 | $9.48 | $9.60 | $9.60 | 130,816 |
| 2022-11-07 | $9.56 | $9.84 | $9.24 | $9.59 | $9.59 | 183,646 |
| 2022-11-04 | $10.27 | $10.27 | $9.27 | $9.57 | $9.57 | 164,661 |
| 2022-11-03 | $9.27 | $10.13 | $9.19 | $10.04 | $10.04 | 104,018 |
| 2022-11-02 | $9.49 | $9.72 | $9.28 | $9.40 | $9.40 | 137,747 |
| 2022-11-01 | $9.55 | $9.65 | $9.24 | $9.44 | $9.44 | 132,155 |
| 2022-10-31 | $9.45 | $9.71 | $9.27 | $9.51 | $9.51 | 299,547 |
| 2022-10-28 | $9.42 | $9.71 | $9.20 | $9.44 | $9.44 | 217,718 |
| 2022-10-27 | $10.03 | $10.03 | $9.30 | $9.34 | $9.34 | 147,693 |
| 2022-10-26 | $10.38 | $10.73 | $9.81 | $9.91 | $9.91 | 192,181 |
| 2022-10-25 | $9.84 | $10.71 | $9.71 | $10.35 | $10.35 | 202,974 |
| 2022-10-24 | $10.31 | $10.31 | $9.43 | $9.73 | $9.73 | 178,256 |
| 2022-10-21 | $9.57 | $10.49 | $9.54 | $10.32 | $10.32 | 146,570 |
| 2022-10-20 | $9.09 | $9.53 | $9.07 | $9.50 | $9.50 | 251,094 |
| 2022-10-19 | $9.72 | $10.04 | $8.91 | $9.07 | $9.07 | 305,541 |
| 2022-10-18 | $10.02 | $10.35 | $9.85 | $9.95 | $9.95 | 187,621 |
| 2022-10-17 | $10.44 | $10.53 | $9.18 | $9.89 | $9.89 | 486,698 |
| 2022-10-14 | $10.70 | $10.70 | $9.90 | $10.42 | $10.42 | 242,728 |
| 2022-10-13 | $10.27 | $10.77 | $9.55 | $10.69 | $10.69 | 181,145 |
| 2022-10-12 | $10.28 | $10.87 | $10.05 | $10.70 | $10.70 | 264,651 |
| 2022-10-11 | $10.09 | $10.38 | $9.71 | $10.10 | $10.10 | 215,659 |
| 2022-10-10 | $9.99 | $10.43 | $9.61 | $10.13 | $10.13 | 151,686 |
| 2022-10-07 | $10.91 | $10.91 | $9.88 | $9.96 | $9.96 | 196,622 |
| 2022-10-06 | $10.56 | $11.16 | $10.17 | $11.08 | $11.08 | 222,011 |
| 2022-10-05 | $9.94 | $10.72 | $9.75 | $10.66 | $10.66 | 159,974 |
| 2022-10-04 | $9.86 | $10.27 | $9.82 | $10.11 | $10.11 | 241,312 |
| 2022-10-03 | $9.93 | $10.19 | $9.46 | $9.72 | $9.72 | 247,987 |
| 2022-09-30 | $9.64 | $10.53 | $9.52 | $9.84 | $9.84 | 263,090 |
| 2022-09-29 | $10.45 | $10.54 | $9.53 | $9.60 | $9.60 | 293,508 |
| 2022-09-28 | $9.60 | $11.00 | $9.60 | $10.70 | $10.70 | 380,306 |
| 2022-09-27 | $9.50 | $9.89 | $9.17 | $9.49 | $9.49 | 418,886 |
| 2022-09-26 | $9.04 | $9.58 | $9.04 | $9.36 | $9.36 | 255,561 |
| 2022-09-23 | $9.19 | $9.19 | $8.92 | $9.13 | $9.13 | 162,783 |
| 2022-09-22 | $9.05 | $9.28 | $8.72 | $9.20 | $9.20 | 317,777 |
| 2022-09-21 | $9.04 | $9.40 | $8.82 | $9.04 | $9.04 | 205,982 |
| 2022-09-20 | $8.78 | $9.14 | $8.30 | $8.93 | $8.93 | 303,371 |
| 2022-09-19 | $9.81 | $10.05 | $8.75 | $8.92 | $8.92 | 657,869 |
| 2022-09-16 | $9.01 | $9.78 | $8.76 | $9.58 | $9.58 | 1,398,519 |
| 2022-09-15 | $10.39 | $10.39 | $8.97 | $9.13 | $9.13 | 671,940 |
| 2022-09-14 | $10.97 | $10.97 | $10.11 | $10.47 | $10.47 | 2,480,355 |
| 2022-09-13 | $12.97 | $13.11 | $10.19 | $10.32 | $10.32 | 566,648 |
| 2022-09-12 | $13.50 | $14.33 | $13.30 | $13.58 | $13.58 | 1,488,453 |
| 2022-09-09 | $12.14 | $12.68 | $12.00 | $12.42 | $12.42 | 157,496 |
| 2022-09-08 | $11.26 | $12.15 | $11.24 | $12.06 | $12.06 | 163,165 |
| 2022-09-07 | $10.49 | $11.50 | $10.40 | $11.36 | $11.36 | 142,636 |
| 2022-09-06 | $10.88 | $11.25 | $10.42 | $10.49 | $10.49 | 180,529 |
| 2022-09-02 | $10.52 | $10.91 | $10.44 | $10.77 | $10.77 | 120,073 |
| 2022-09-01 | $10.10 | $10.80 | $9.90 | $10.52 | $10.52 | 161,316 |
| 2022-08-31 | $10.11 | $10.49 | $10.07 | $10.08 | $10.08 | 80,019 |
| 2022-08-30 | $10.25 | $10.25 | $9.79 | $9.98 | $9.98 | 173,178 |
| 2022-08-29 | $9.60 | $10.37 | $9.60 | $10.07 | $10.07 | 88,877 |
| 2022-08-26 | $10.16 | $10.25 | $9.73 | $9.81 | $9.81 | 161,098 |
| 2022-08-25 | $9.52 | $10.56 | $9.44 | $10.20 | $10.20 | 299,902 |
| 2022-08-24 | $10.70 | $11.12 | $10.65 | $11.02 | $11.02 | 242,619 |
| 2022-08-23 | $10.91 | $11.05 | $10.70 | $10.80 | $10.80 | 99,125 |
| 2022-08-22 | $10.75 | $10.94 | $10.66 | $10.85 | $10.85 | 225,876 |
| 2022-08-19 | $10.70 | $11.00 | $10.36 | $10.96 | $10.96 | 85,865 |
| 2022-08-18 | $10.45 | $10.81 | $10.05 | $10.75 | $10.75 | 173,854 |
| 2022-08-17 | $10.83 | $11.01 | $10.34 | $10.69 | $10.69 | 160,902 |
| 2022-08-16 | $10.64 | $10.97 | $10.23 | $10.97 | $10.97 | 480,912 |
| 2022-08-15 | $10.50 | $11.00 | $10.44 | $10.76 | $10.76 | 112,913 |
| 2022-08-12 | $10.05 | $10.55 | $9.89 | $10.53 | $10.53 | 110,814 |
| 2022-08-11 | $10.53 | $10.63 | $9.90 | $9.95 | $9.95 | 62,274 |
| 2022-08-10 | $10.12 | $10.49 | $9.72 | $10.43 | $10.43 | 211,108 |
| 2022-08-09 | $10.33 | $10.38 | $9.55 | $9.83 | $9.83 | 127,130 |
| 2022-08-08 | $10.65 | $10.92 | $10.27 | $10.39 | $10.39 | 165,683 |
| 2022-08-05 | $10.06 | $10.73 | $9.83 | $10.67 | $10.67 | 212,725 |
| 2022-08-04 | $9.22 | $10.22 | $9.21 | $10.15 | $10.15 | 180,124 |
| 2022-08-03 | $8.96 | $9.67 | $8.96 | $9.20 | $9.20 | 298,497 |
| 2022-08-02 | $8.82 | $9.20 | $8.55 | $8.78 | $8.78 | 346,863 |
| 2022-08-01 | $9.53 | $9.99 | $8.71 | $8.88 | $8.88 | 209,213 |
| 2022-07-29 | $10.22 | $10.27 | $9.62 | $9.67 | $9.67 | 523,040 |
| 2022-07-28 | $10.35 | $10.42 | $10.01 | $10.28 | $10.28 | 73,017 |
| 2022-07-27 | $10.09 | $10.39 | $9.98 | $10.37 | $10.37 | 63,918 |
| 2022-07-26 | $9.92 | $10.45 | $9.76 | $10.09 | $10.09 | 107,889 |
| 2022-07-25 | $9.83 | $10.10 | $9.60 | $9.97 | $9.97 | 77,198 |
| 2022-07-22 | $10.21 | $10.36 | $9.69 | $9.82 | $9.82 | 170,349 |
| 2022-07-21 | $9.86 | $10.54 | $9.86 | $10.26 | $10.26 | 213,184 |
| 2022-07-20 | $10.08 | $10.58 | $9.65 | $9.88 | $9.88 | 144,950 |
| 2022-07-19 | $10.27 | $10.48 | $10.07 | $10.11 | $10.11 | 93,712 |
| 2022-07-18 | $10.37 | $10.45 | $10.04 | $10.06 | $10.06 | 452,369 |
| 2022-07-15 | $10.28 | $10.50 | $9.98 | $10.16 | $10.16 | 184,499 |
| 2022-07-14 | $10.35 | $10.47 | $9.91 | $10.33 | $10.33 | 558,980 |
| 2022-07-13 | $9.71 | $10.41 | $9.59 | $10.32 | $10.32 | 335,981 |
| 2022-07-12 | $9.94 | $10.04 | $9.21 | $10.01 | $10.01 | 114,319 |
| 2022-07-11 | $10.24 | $10.39 | $9.49 | $9.94 | $9.94 | 253,323 |
| 2022-07-08 | $9.65 | $10.37 | $9.55 | $10.22 | $10.22 | 765,110 |
| 2022-07-07 | $8.25 | $9.73 | $8.11 | $9.71 | $9.71 | 302,862 |
| 2022-07-06 | $8.51 | $8.72 | $8.13 | $8.17 | $8.17 | 189,624 |
| 2022-07-05 | $7.95 | $8.59 | $7.81 | $8.55 | $8.55 | 120,585 |
| 2022-07-01 | $7.97 | $8.17 | $7.81 | $8.08 | $8.08 | 104,379 |
| 2022-06-30 | $7.63 | $8.09 | $7.52 | $7.96 | $7.96 | 135,892 |
| 2022-06-29 | $7.69 | $7.75 | $7.41 | $7.73 | $7.73 | 97,206 |
| 2022-06-28 | $8.28 | $8.39 | $7.67 | $7.77 | $7.77 | 176,846 |
| 2022-06-27 | $8.60 | $8.63 | $7.97 | $8.26 | $8.26 | 201,421 |
| 2022-06-24 | $8.31 | $8.56 | $7.81 | $8.53 | $8.53 | 1,566,802 |
| 2022-06-23 | $7.66 | $8.34 | $7.66 | $8.27 | $8.27 | 169,369 |
| 2022-06-22 | $7.33 | $7.89 | $7.28 | $7.66 | $7.66 | 222,646 |
| 2022-06-21 | $6.72 | $7.50 | $6.72 | $7.40 | $7.40 | 477,279 |
| 2022-06-17 | $6.25 | $6.92 | $6.17 | $6.63 | $6.63 | 325,286 |
| 2022-06-16 | $6.00 | $6.29 | $5.78 | $6.25 | $6.25 | 255,595 |
| 2022-06-15 | $6.04 | $6.22 | $5.88 | $6.18 | $6.18 | 313,114 |
| 2022-06-14 | $6.04 | $6.10 | $5.88 | $5.98 | $5.98 | 72,337 |
| 2022-06-13 | $5.99 | $6.03 | $5.60 | $6.00 | $6.00 | 169,243 |
| 2022-06-10 | $6.43 | $6.43 | $5.93 | $5.96 | $5.96 | 113,310 |
| 2022-06-09 | $6.59 | $6.66 | $6.38 | $6.45 | $6.45 | 112,500 |
| 2022-06-08 | $6.64 | $6.74 | $6.43 | $6.66 | $6.66 | 158,549 |
| 2022-06-07 | $6.01 | $6.91 | $6.01 | $6.69 | $6.69 | 225,710 |
| 2022-06-06 | $6.18 | $6.24 | $5.92 | $6.05 | $6.05 | 208,993 |
| 2022-06-03 | $5.72 | $6.13 | $5.72 | $6.11 | $6.11 | 221,309 |
| 2022-06-02 | $5.74 | $5.77 | $5.43 | $5.73 | $5.73 | 144,162 |
| 2022-06-01 | $6.25 | $6.25 | $5.70 | $5.79 | $5.79 | 105,004 |
| 2022-05-31 | $6.04 | $6.48 | $6.04 | $6.25 | $6.25 | 196,192 |
| 2022-05-27 | $5.58 | $6.16 | $5.56 | $6.07 | $6.07 | 235,931 |
| 2022-05-26 | $5.70 | $5.98 | $5.60 | $5.76 | $5.76 | 249,938 |
| 2022-05-25 | $6.27 | $6.29 | $5.41 | $5.67 | $5.67 | 248,852 |
| 2022-05-24 | $7.13 | $7.13 | $6.20 | $6.35 | $6.35 | 196,055 |
| 2022-05-23 | $7.45 | $7.93 | $7.23 | $7.27 | $7.27 | 575,231 |
| 2022-05-20 | $7.13 | $7.37 | $6.90 | $7.28 | $7.28 | 777,923 |
| 2022-05-19 | $7.15 | $7.55 | $6.92 | $6.99 | $6.99 | 243,373 |
| 2022-05-18 | $7.21 | $7.40 | $6.97 | $7.26 | $7.26 | 576,627 |
| 2022-05-17 | $7.48 | $7.74 | $7.32 | $7.38 | $7.38 | 143,028 |
| 2022-05-16 | $7.73 | $8.12 | $7.11 | $7.29 | $7.29 | 472,443 |
| 2022-05-13 | $7.84 | $8.01 | $7.61 | $7.83 | $7.83 | 345,429 |
| 2022-05-12 | $6.94 | $7.57 | $6.93 | $7.47 | $7.47 | 146,944 |
| 2022-05-11 | $7.48 | $7.58 | $6.95 | $7.07 | $7.07 | 224,990 |
| 2022-05-10 | $7.79 | $7.83 | $7.31 | $7.35 | $7.35 | 143,793 |
| 2022-05-09 | $7.41 | $7.64 | $7.09 | $7.45 | $7.45 | 148,635 |
| 2022-05-06 | $7.88 | $8.08 | $7.37 | $7.62 | $7.62 | 139,981 |
| 2022-05-05 | $8.40 | $8.65 | $7.90 | $8.03 | $8.03 | 134,437 |
| 2022-05-04 | $8.30 | $8.70 | $8.00 | $8.65 | $8.65 | 154,184 |
| 2022-05-03 | $8.34 | $8.69 | $8.13 | $8.29 | $8.29 | 108,374 |
| 2022-05-02 | $7.92 | $8.47 | $7.92 | $8.33 | $8.33 | 183,573 |
| 2022-04-29 | $7.99 | $8.41 | $7.87 | $7.98 | $7.98 | 188,023 |
| 2022-04-28 | $8.14 | $8.25 | $7.51 | $8.01 | $8.01 | 142,189 |
| 2022-04-27 | $8.11 | $8.26 | $7.90 | $8.03 | $8.03 | 119,941 |
| 2022-04-26 | $8.50 | $8.79 | $8.00 | $8.10 | $8.10 | 290,868 |
| 2022-04-25 | $8.36 | $8.67 | $8.36 | $8.63 | $8.63 | 250,735 |
| 2022-04-22 | $8.05 | $8.48 | $8.05 | $8.37 | $8.37 | 109,485 |
| 2022-04-21 | $8.06 | $8.26 | $7.73 | $8.04 | $8.04 | 309,996 |
| 2022-04-20 | $8.02 | $8.23 | $7.79 | $8.01 | $8.01 | 180,167 |
| 2022-04-19 | $8.03 | $8.41 | $7.77 | $7.84 | $7.84 | 202,639 |
| 2022-04-18 | $8.60 | $8.77 | $7.77 | $8.11 | $8.11 | 171,527 |
| 2022-04-14 | $8.50 | $9.11 | $8.46 | $8.72 | $8.72 | 298,189 |
| 2022-04-13 | $9.23 | $9.23 | $8.40 | $8.52 | $8.52 | 548,210 |
| 2022-04-12 | $8.65 | $8.84 | $8.42 | $8.49 | $8.49 | 78,835 |
| 2022-04-11 | $9.13 | $9.13 | $8.19 | $8.52 | $8.52 | 118,675 |
| 2022-04-08 | $9.41 | $9.59 | $9.15 | $9.21 | $9.21 | 85,798 |
| 2022-04-07 | $9.52 | $9.62 | $9.30 | $9.39 | $9.39 | 85,859 |
| 2022-04-06 | $9.63 | $9.75 | $9.31 | $9.54 | $9.54 | 101,244 |
| 2022-04-05 | $9.95 | $10.33 | $9.66 | $9.81 | $9.81 | 245,624 |
| 2022-04-04 | $9.69 | $10.06 | $9.44 | $9.87 | $9.87 | 331,704 |
| 2022-04-01 | $9.71 | $10.30 | $9.61 | $9.70 | $9.70 | 252,026 |
| 2022-03-31 | $9.29 | $9.93 | $9.12 | $9.70 | $9.70 | 139,997 |
| 2022-03-30 | $9.45 | $9.73 | $9.06 | $9.26 | $9.26 | 164,315 |
| 2022-03-29 | $9.32 | $9.72 | $9.31 | $9.52 | $9.52 | 178,174 |
| 2022-03-28 | $9.28 | $9.53 | $8.81 | $9.10 | $9.10 | 109,579 |
| 2022-03-25 | $9.87 | $9.98 | $9.00 | $9.28 | $9.28 | 195,953 |
| 2022-03-24 | $9.90 | $10.00 | $9.47 | $9.82 | $9.82 | 190,276 |
| 2022-03-23 | $10.59 | $10.59 | $9.80 | $9.84 | $9.84 | 233,853 |
| 2022-03-22 | $10.49 | $10.93 | $10.22 | $10.78 | $10.78 | 167,561 |
| 2022-03-21 | $11.29 | $11.43 | $10.37 | $10.43 | $10.43 | 263,777 |
| 2022-03-18 | $11.24 | $11.70 | $11.24 | $11.38 | $11.38 | 319,565 |
| 2022-03-17 | $11.23 | $11.55 | $10.67 | $11.26 | $11.26 | 134,621 |
| 2022-03-16 | $10.35 | $11.35 | $10.35 | $11.26 | $11.26 | 149,026 |
| 2022-03-15 | $10.40 | $10.47 | $9.93 | $10.23 | $10.23 | 114,540 |
| 2022-03-14 | $11.27 | $11.39 | $10.28 | $10.38 | $10.38 | 130,953 |
| 2022-03-11 | $11.78 | $11.85 | $10.95 | $11.22 | $11.22 | 142,827 |
| 2022-03-10 | $11.49 | $11.73 | $11.15 | $11.69 | $11.69 | 109,686 |
| 2022-03-09 | $11.41 | $11.90 | $11.41 | $11.83 | $11.83 | 185,721 |
| 2022-03-08 | $10.77 | $11.37 | $10.54 | $10.98 | $10.98 | 131,203 |
| 2022-03-07 | $10.48 | $10.81 | $10.21 | $10.75 | $10.75 | 196,607 |
| 2022-03-04 | $10.73 | $11.00 | $10.27 | $10.47 | $10.47 | 363,943 |
| 2022-03-03 | $11.77 | $11.84 | $10.86 | $10.91 | $10.91 | 236,366 |
| 2022-03-02 | $11.31 | $11.90 | $11.06 | $11.70 | $11.70 | 179,972 |
| 2022-03-01 | $11.78 | $11.87 | $10.79 | $11.21 | $11.21 | 336,562 |
| 2022-02-28 | $12.70 | $13.00 | $11.75 | $11.79 | $11.79 | 408,307 |
| 2022-02-25 | $12.15 | $13.14 | $11.87 | $13.00 | $13.00 | 311,538 |
| 2022-02-24 | $11.15 | $12.07 | $10.79 | $12.03 | $12.03 | 226,369 |
| 2022-02-23 | $11.79 | $12.06 | $11.30 | $11.50 | $11.50 | 197,582 |
| 2022-02-22 | $11.43 | $12.00 | $11.22 | $11.77 | $11.77 | 301,211 |
| 2022-02-18 | $11.96 | $12.54 | $11.54 | $11.63 | $11.63 | 203,602 |
| 2022-02-17 | $12.88 | $13.24 | $11.97 | $12.06 | $12.06 | 194,965 |
| 2022-02-16 | $12.83 | $13.50 | $12.67 | $13.19 | $13.19 | 150,075 |
| 2022-02-15 | $11.59 | $13.53 | $11.54 | $13.13 | $13.13 | 375,282 |
| 2022-02-14 | $12.06 | $13.11 | $11.02 | $11.48 | $11.48 | 335,653 |
| 2022-02-11 | $12.54 | $12.60 | $11.86 | $12.05 | $12.05 | 219,029 |
| 2022-02-10 | $12.63 | $13.33 | $12.30 | $12.58 | $12.58 | 347,320 |
| 2022-02-09 | $12.89 | $13.16 | $12.78 | $12.94 | $12.94 | 301,797 |
| 2022-02-08 | $12.43 | $12.89 | $12.26 | $12.71 | $12.71 | 292,114 |
| 2022-02-07 | $12.02 | $12.73 | $12.00 | $12.50 | $12.50 | 156,630 |
| 2022-02-04 | $12.78 | $12.78 | $11.84 | $12.08 | $12.08 | 413,185 |
| 2022-02-03 | $12.88 | $13.52 | $12.50 | $12.62 | $12.62 | 181,254 |
| 2022-02-02 | $13.96 | $14.52 | $12.96 | $13.34 | $13.34 | 327,759 |
| 2022-02-01 | $13.71 | $14.13 | $13.17 | $13.71 | $13.71 | 171,152 |
| 2022-01-31 | $12.62 | $13.87 | $12.62 | $13.60 | $13.60 | 333,216 |
| 2022-01-28 | $13.77 | $13.78 | $11.50 | $12.60 | $12.60 | 561,286 |
| 2022-01-27 | $14.46 | $14.66 | $13.61 | $13.77 | $13.77 | 199,469 |
| 2022-01-26 | $14.07 | $14.81 | $13.81 | $14.00 | $14.00 | 299,598 |
| 2022-01-25 | $14.91 | $15.10 | $13.73 | $13.89 | $13.89 | 373,583 |
| 2022-01-24 | $14.77 | $15.21 | $14.25 | $15.15 | $15.15 | 265,097 |
| 2022-01-21 | $14.24 | $15.04 | $14.24 | $14.59 | $14.59 | 225,082 |
| 2022-01-20 | $15.34 | $16.06 | $14.38 | $14.54 | $14.54 | 327,690 |
| 2022-01-19 | $15.52 | $16.17 | $15.28 | $15.34 | $15.34 | 228,524 |
| 2022-01-18 | $17.20 | $17.50 | $15.42 | $15.47 | $15.47 | 325,296 |
| 2022-01-14 | $17.08 | $17.67 | $16.50 | $17.50 | $17.50 | 344,131 |
| 2022-01-13 | $17.49 | $17.86 | $16.98 | $17.26 | $17.26 | 193,564 |
| 2022-01-12 | $18.88 | $19.24 | $17.23 | $17.45 | $17.45 | 365,904 |
| 2022-01-11 | $18.31 | $19.48 | $17.32 | $18.97 | $18.97 | 592,760 |
| 2022-01-10 | $17.21 | $18.11 | $16.40 | $18.10 | $18.10 | 488,039 |
| 2022-01-07 | $17.56 | $18.62 | $17.28 | $17.55 | $17.55 | 386,417 |
| 2022-01-06 | $18.81 | $19.16 | $16.26 | $18.17 | $18.17 | 1,964,134 |
| 2022-01-05 | $18.02 | $20.71 | $16.21 | $18.97 | $18.97 | 6,063,121 |
| 2022-01-04 | $16.70 | $16.95 | $14.53 | $15.49 | $15.49 | 427,576 |
| 2022-01-03 | $14.71 | $17.04 | $14.71 | $16.52 | $16.52 | 307,923 |
| 2021-12-31 | $14.66 | $15.60 | $14.66 | $15.28 | $15.28 | 197,468 |
| 2021-12-30 | $14.79 | $15.73 | $14.57 | $14.81 | $14.81 | 180,947 |
| 2021-12-29 | $14.96 | $15.26 | $14.52 | $14.96 | $14.96 | 170,508 |
| 2021-12-28 | $14.32 | $15.17 | $14.00 | $14.99 | $14.99 | 181,843 |
| 2021-12-27 | $16.08 | $16.12 | $14.09 | $14.41 | $14.41 | 128,585 |
| 2021-12-23 | $15.39 | $16.27 | $15.03 | $16.03 | $16.03 | 591,560 |
| 2021-12-22 | $15.24 | $15.82 | $14.26 | $15.37 | $15.37 | 224,001 |
| 2021-12-21 | $15.29 | $15.56 | $15.00 | $15.41 | $15.41 | 291,679 |
| 2021-12-20 | $15.04 | $15.48 | $14.14 | $15.15 | $15.15 | 518,514 |
| 2021-12-17 | $17.52 | $18.04 | $14.49 | $15.50 | $15.50 | 3,624,405 |
| 2021-12-16 | $19.39 | $20.69 | $17.40 | $17.75 | $17.75 | 423,821 |
| 2021-12-15 | $19.12 | $20.63 | $18.27 | $19.39 | $19.39 | 505,069 |
| 2021-12-14 | $19.22 | $19.98 | $18.20 | $19.09 | $19.09 | 227,911 |
| 2021-12-13 | $19.65 | $20.78 | $19.10 | $19.50 | $19.50 | 273,086 |
| 2021-12-10 | $20.08 | $21.23 | $19.54 | $19.70 | $19.70 | 179,292 |
| 2021-12-09 | $19.30 | $20.37 | $19.27 | $19.66 | $19.66 | 139,817 |
| 2021-12-08 | $20.38 | $22.41 | $19.46 | $19.59 | $19.59 | 288,014 |
| 2021-12-07 | $18.19 | $21.01 | $18.00 | $20.74 | $20.74 | 393,813 |
| 2021-12-06 | $15.26 | $18.92 | $15.07 | $18.42 | $18.42 | 516,234 |
| 2021-12-03 | $16.36 | $16.36 | $13.19 | $15.00 | $15.00 | 367,675 |
| 2021-12-02 | $16.24 | $16.78 | $15.76 | $16.35 | $16.35 | 114,848 |
| 2021-12-01 | $17.96 | $17.99 | $16.03 | $16.18 | $16.18 | 107,507 |
| 2021-11-30 | $18.07 | $18.48 | $17.21 | $17.42 | $17.42 | 212,204 |
| 2021-11-29 | $20.79 | $21.44 | $18.27 | $18.29 | $18.29 | 218,375 |
| 2021-11-26 | $21.13 | $21.81 | $20.22 | $20.38 | $20.38 | 130,804 |
| 2021-11-24 | $20.11 | $22.11 | $19.90 | $21.65 | $21.65 | 297,776 |
| 2021-11-23 | $22.36 | $22.60 | $20.18 | $20.45 | $20.45 | 253,250 |
| 2021-11-22 | $20.09 | $22.98 | $19.82 | $22.41 | $22.41 | 304,716 |
| 2021-11-19 | $20.92 | $21.29 | $19.88 | $19.94 | $19.94 | 164,254 |
| 2021-11-18 | $20.76 | $21.35 | $20.17 | $20.95 | $20.95 | 140,038 |
| 2021-11-17 | $20.10 | $21.35 | $20.10 | $20.86 | $20.86 | 117,689 |
| 2021-11-16 | $19.61 | $20.50 | $19.54 | $20.29 | $20.29 | 120,293 |
| 2021-11-15 | $19.17 | $19.74 | $18.49 | $19.63 | $19.63 | 84,947 |
| 2021-11-12 | $19.82 | $20.09 | $19.02 | $19.21 | $19.21 | 62,427 |
| 2021-11-11 | $19.74 | $20.98 | $19.29 | $19.95 | $19.95 | 140,308 |
| 2021-11-10 | $19.94 | $20.75 | $19.10 | $19.87 | $19.87 | 102,431 |
| 2021-11-09 | $19.95 | $20.77 | $19.17 | $20.32 | $20.32 | 218,988 |
| 2021-11-08 | $19.93 | $21.35 | $19.84 | $20.08 | $20.08 | 165,386 |
| 2021-11-05 | $19.80 | $20.94 | $19.30 | $19.90 | $19.90 | 99,767 |
| 2021-11-04 | $19.49 | $20.72 | $19.43 | $19.58 | $19.58 | 60,789 |
| 2021-11-03 | $17.75 | $19.54 | $17.33 | $19.28 | $19.28 | 210,481 |
| 2021-11-02 | $17.70 | $18.25 | $16.98 | $17.98 | $17.98 | 155,594 |
| 2021-11-01 | $16.82 | $18.28 | $16.82 | $17.40 | $17.40 | 165,801 |
| 2021-10-29 | $16.05 | $17.45 | $16.05 | $16.50 | $16.50 | 129,087 |
| 2021-10-28 | $16.58 | $17.21 | $15.56 | $16.02 | $16.02 | 123,075 |
| 2021-10-27 | $16.65 | $17.01 | $16.04 | $16.20 | $16.20 | 209,036 |
| 2021-10-26 | $16.27 | $17.14 | $16.21 | $16.62 | $16.62 | 304,831 |
| 2021-10-25 | $16.70 | $16.75 | $15.97 | $16.00 | $16.00 | 50,070 |
| 2021-10-22 | $17.16 | $17.55 | $16.54 | $16.70 | $16.70 | 24,469 |
| 2021-10-21 | $17.20 | $17.80 | $16.78 | $17.00 | $17.00 | 55,849 |
| 2021-10-20 | $16.29 | $17.23 | $16.10 | $17.19 | $17.19 | 31,440 |
| 2021-10-19 | $17.07 | $17.83 | $15.93 | $16.25 | $16.25 | 48,588 |
| 2021-10-18 | $17.66 | $17.97 | $16.43 | $17.37 | $17.37 | 41,055 |
| 2021-10-15 | $18.36 | $19.23 | $17.65 | $17.74 | $17.74 | 29,968 |
| 2021-10-14 | $17.55 | $18.75 | $17.26 | $18.11 | $18.11 | 66,501 |
| 2021-10-13 | $17.16 | $18.28 | $16.84 | $17.42 | $17.42 | 52,581 |
| 2021-10-12 | $16.83 | $17.73 | $16.12 | $17.30 | $17.30 | 72,943 |
| 2021-10-11 | $18.54 | $18.54 | $16.51 | $17.00 | $17.00 | 179,619 |
| 2021-10-08 | $18.65 | $18.90 | $17.83 | $18.30 | $18.30 | 69,495 |
| 2021-10-07 | $18.07 | $18.98 | $17.40 | $18.90 | $18.90 | 114,674 |
| 2021-10-06 | $18.22 | $18.35 | $17.35 | $18.12 | $18.12 | 65,549 |
| 2021-10-05 | $17.77 | $18.93 | $17.21 | $18.42 | $18.42 | 47,680 |
| 2021-10-04 | $17.44 | $18.61 | $16.27 | $17.61 | $17.61 | 84,951 |
| 2021-10-01 | $16.77 | $18.28 | $15.89 | $17.54 | $17.54 | 58,297 |
| 2021-09-30 | $16.92 | $16.92 | $15.68 | $16.60 | $16.60 | 75,649 |
| 2021-09-29 | $17.49 | $17.74 | $16.36 | $17.00 | $17.00 | 109,949 |
| 2021-09-28 | $17.93 | $17.97 | $16.77 | $17.35 | $17.35 | 122,740 |
| 2021-09-27 | $18.12 | $19.28 | $17.47 | $17.95 | $17.95 | 89,531 |
| 2021-09-24 | $18.28 | $18.59 | $17.76 | $18.19 | $18.19 | 141,421 |
| 2021-09-23 | $19.89 | $20.98 | $17.72 | $18.55 | $18.55 | 198,159 |
| 2021-09-22 | $17.96 | $21.43 | $17.96 | $19.93 | $19.93 | 152,918 |
| 2021-09-21 | $17.24 | $19.15 | $16.89 | $18.04 | $18.04 | 49,182 |
| 2021-09-20 | $17.04 | $17.52 | $15.90 | $17.23 | $17.23 | 33,600 |
| 2021-09-17 | $15.99 | $17.42 | $15.99 | $17.30 | $17.30 | 47,050 |
| 2021-09-16 | $15.87 | $16.68 | $15.74 | $15.89 | $15.89 | 37,358 |
| 2021-09-15 | $16.99 | $17.50 | $15.57 | $15.87 | $15.87 | 42,227 |
| 2021-09-14 | $16.05 | $17.35 | $16.05 | $16.91 | $16.91 | 33,373 |
| 2021-09-13 | $16.34 | $16.68 | $15.84 | $16.05 | $16.05 | 42,130 |
| 2021-09-10 | $16.99 | $17.15 | $16.11 | $16.11 | $16.11 | 24,946 |
| 2021-09-09 | $16.59 | $17.44 | $16.42 | $16.78 | $16.78 | 52,936 |
| 2021-09-08 | $16.69 | $17.37 | $15.55 | $16.76 | $16.76 | 51,349 |
| 2021-09-07 | $16.54 | $17.49 | $15.98 | $16.68 | $16.68 | 63,551 |
| 2021-09-03 | $16.54 | $17.13 | $15.92 | $16.67 | $16.67 | 51,355 |
| 2021-09-02 | $15.58 | $16.97 | $14.92 | $16.49 | $16.49 | 55,501 |
| 2021-09-01 | $15.95 | $15.95 | $14.83 | $15.58 | $15.58 | 47,522 |
| 2021-08-31 | $15.15 | $16.42 | $15.06 | $15.84 | $15.84 | 59,728 |
| 2021-08-30 | $15.28 | $15.65 | $14.59 | $15.00 | $15.00 | 39,510 |
| 2021-08-27 | $14.19 | $16.19 | $14.19 | $15.19 | $15.19 | 38,628 |
| 2021-08-26 | $14.68 | $15.58 | $13.60 | $14.11 | $14.11 | 32,111 |
| 2021-08-25 | $15.55 | $15.92 | $14.75 | $15.14 | $15.14 | 41,978 |
| 2021-08-24 | $15.88 | $16.98 | $14.42 | $15.51 | $15.51 | 64,331 |
| 2021-08-23 | $14.60 | $16.24 | $14.12 | $16.00 | $16.00 | 46,281 |
| 2021-08-20 | $14.07 | $14.99 | $13.96 | $14.41 | $14.41 | 24,908 |
| 2021-08-19 | $15.84 | $16.20 | $13.82 | $14.21 | $14.21 | 52,575 |
| 2021-08-18 | $16.66 | $17.20 | $15.74 | $15.91 | $15.91 | 31,539 |
| 2021-08-17 | $15.25 | $17.02 | $14.56 | $16.38 | $16.38 | 36,675 |
| 2021-08-16 | $17.52 | $18.26 | $15.15 | $15.16 | $15.16 | 60,093 |
| 2021-08-13 | $17.80 | $17.80 | $16.26 | $16.26 | $16.26 | 102,574 |
| 2021-08-12 | $16.26 | $17.98 | $15.53 | $17.69 | $17.69 | 168,222 |
| 2021-08-11 | $17.26 | $18.27 | $15.71 | $16.39 | $16.39 | 93,869 |
| 2021-08-10 | $18.10 | $18.20 | $16.59 | $17.17 | $17.17 | 39,815 |
| 2021-08-09 | $18.29 | $18.71 | $17.77 | $17.79 | $17.79 | 17,100 |
| 2021-08-06 | $18.07 | $18.93 | $17.40 | $18.19 | $18.19 | 51,639 |
| 2021-08-05 | $17.01 | $19.53 | $17.01 | $18.05 | $18.05 | 55,337 |
| 2021-08-04 | $17.81 | $18.13 | $16.87 | $17.00 | $17.00 | 29,101 |
| 2021-08-03 | $17.50 | $18.83 | $17.31 | $17.92 | $17.92 | 48,959 |
| 2021-08-02 | $17.74 | $18.98 | $17.28 | $17.44 | $17.44 | 67,825 |
| 2021-07-30 | $19.47 | $19.81 | $16.95 | $17.51 | $17.51 | 64,482 |
| 2021-07-29 | $19.90 | $20.40 | $19.37 | $19.51 | $19.51 | 26,066 |
| 2021-07-28 | $19.50 | $20.76 | $19.15 | $19.72 | $19.72 | 42,406 |
| 2021-07-27 | $19.98 | $19.98 | $19.10 | $19.42 | $19.42 | 104,590 |
| 2021-07-26 | $19.94 | $20.67 | $19.70 | $20.19 | $20.19 | 107,781 |
| 2021-07-23 | $20.51 | $20.75 | $19.45 | $20.12 | $20.12 | 158,680 |
| 2021-07-22 | $20.30 | $20.82 | $19.90 | $20.50 | $20.50 | 84,710 |
| 2021-07-21 | $21.71 | $22.27 | $19.77 | $20.42 | $20.42 | 261,890 |
| 2021-07-20 | $21.40 | $23.16 | $20.86 | $21.94 | $21.94 | 135,770 |
| 2021-07-19 | $19.23 | $21.71 | $18.41 | $21.53 | $21.53 | 508,159 |
| 2021-07-16 | $21.68 | $22.48 | $19.64 | $19.76 | $19.76 | 348,241 |
| 2021-07-15 | $21.05 | $22.24 | $20.51 | $21.58 | $21.58 | 97,426 |
| 2021-07-14 | $23.89 | $24.18 | $20.53 | $21.06 | $21.06 | 508,155 |
| 2021-07-13 | $23.28 | $24.18 | $22.36 | $23.96 | $23.96 | 61,475 |
| 2021-07-12 | $22.67 | $24.30 | $21.53 | $24.10 | $24.10 | 103,563 |
| 2021-07-09 | $23.55 | $23.92 | $22.93 | $23.53 | $23.53 | 68,357 |
| 2021-07-08 | $21.74 | $23.53 | $21.37 | $23.41 | $23.41 | 143,715 |
| 2021-07-07 | $20.83 | $24.23 | $20.51 | $22.24 | $22.24 | 284,003 |
| 2021-07-06 | $20.43 | $22.28 | $20.35 | $21.04 | $21.04 | 132,893 |
| 2021-07-02 | $20.83 | $20.96 | $19.79 | $20.41 | $20.41 | 196,758 |
| 2021-07-01 | $21.42 | $21.69 | $20.65 | $20.77 | $20.77 | 123,829 |
| 2021-06-30 | $22.98 | $22.98 | $21.10 | $21.33 | $21.33 | 173,144 |
| 2021-06-29 | $23.80 | $24.30 | $22.08 | $22.20 | $22.20 | 130,864 |
| 2021-06-28 | $23.66 | $24.51 | $22.80 | $23.80 | $23.80 | 186,878 |
| 2021-06-25 | $24.86 | $25.50 | $23.21 | $23.95 | $23.95 | 1,779,725 |
| 2021-06-24 | $25.51 | $26.92 | $24.85 | $24.99 | $24.99 | 538,935 |
| 2021-06-23 | $26.41 | $27.03 | $25.17 | $25.52 | $25.52 | 351,698 |
| 2021-06-22 | $27.47 | $27.87 | $25.74 | $26.26 | $26.26 | 184,550 |
| 2021-06-21 | $27.02 | $28.01 | $26.44 | $27.30 | $27.30 | 274,230 |
| 2021-06-18 | $26.96 | $28.24 | $26.01 | $26.39 | $26.39 | 725,110 |
| 2021-06-17 | $26.99 | $28.34 | $26.61 | $27.00 | $27.00 | 406,815 |
| 2021-06-16 | $25.45 | $27.47 | $25.45 | $26.83 | $26.83 | 322,309 |
| 2021-06-15 | $26.27 | $26.74 | $25.08 | $25.41 | $25.41 | 174,216 |
| 2021-06-14 | $26.31 | $27.37 | $25.62 | $26.03 | $26.03 | 270,752 |
| 2021-06-11 | $25.80 | $27.04 | $25.54 | $25.91 | $25.91 | 93,668 |
| 2021-06-10 | $27.00 | $27.22 | $25.53 | $26.23 | $26.23 | 96,249 |
| 2021-06-09 | $25.86 | $27.99 | $25.45 | $26.67 | $26.67 | 116,184 |
| 2021-06-08 | $27.08 | $27.43 | $25.76 | $26.78 | $26.78 | 146,395 |
| 2021-06-07 | $26.46 | $27.68 | $25.75 | $26.88 | $26.88 | 536,829 |
| 2021-06-04 | $26.46 | $27.09 | $25.61 | $26.35 | $26.35 | 207,510 |
| 2021-06-03 | $27.83 | $28.37 | $25.91 | $26.12 | $26.12 | 117,895 |
| 2021-06-02 | $28.69 | $28.69 | $26.95 | $27.93 | $27.93 | 268,461 |
| 2021-06-01 | $28.50 | $29.07 | $28.27 | $28.58 | $28.58 | 48,879 |
| 2021-05-28 | $28.96 | $29.07 | $28.17 | $28.87 | $28.87 | 25,982 |
| 2021-05-27 | $28.88 | $29.34 | $28.50 | $28.67 | $28.67 | 40,044 |
| 2021-05-26 | $29.26 | $29.59 | $28.62 | $28.81 | $28.81 | 74,786 |
| 2021-05-25 | $28.70 | $29.75 | $28.44 | $29.08 | $29.08 | 205,355 |
| 2021-05-24 | $28.43 | $29.28 | $27.91 | $28.45 | $28.45 | 145,793 |
| 2021-05-21 | $28.11 | $28.86 | $27.70 | $28.16 | $28.16 | 83,513 |
| 2021-05-20 | $27.94 | $29.98 | $27.78 | $28.35 | $28.35 | 197,996 |
| 2021-05-19 | $27.33 | $28.54 | $26.55 | $27.80 | $27.80 | 77,287 |
| 2021-05-18 | $26.45 | $28.54 | $26.45 | $27.57 | $27.57 | 102,872 |
| 2021-05-17 | $27.21 | $28.07 | $24.60 | $26.90 | $26.90 | 118,539 |
| 2021-05-14 | $24.22 | $28.09 | $23.50 | $27.70 | $27.70 | 100,595 |
| 2021-05-13 | $26.39 | $27.76 | $21.07 | $25.19 | $25.19 | 226,589 |
| 2021-05-12 | $26.45 | $28.21 | $24.53 | $26.32 | $26.32 | 163,303 |
| 2021-05-11 | $26.58 | $27.42 | $25.53 | $26.45 | $26.45 | 64,371 |
| 2021-05-10 | $28.58 | $29.68 | $26.15 | $26.95 | $26.95 | 120,933 |
| 2021-05-07 | $29.74 | $30.00 | $28.02 | $29.24 | $29.24 | 98,802 |
| 2021-05-06 | $29.46 | $30.02 | $28.08 | $29.30 | $29.30 | 70,478 |
| 2021-05-05 | $29.14 | $30.50 | $28.78 | $29.35 | $29.35 | 205,782 |
| 2021-05-04 | $28.51 | $29.27 | $26.25 | $28.96 | $28.96 | 127,518 |
| 2021-05-03 | $28.54 | $30.49 | $28.01 | $28.95 | $28.95 | 223,867 |
| 2021-04-30 | $28.42 | $29.10 | $27.56 | $28.64 | $28.64 | 124,417 |
| 2021-04-29 | $28.24 | $30.32 | $28.02 | $28.48 | $28.48 | 50,853 |
| 2021-04-28 | $26.19 | $29.16 | $24.79 | $27.84 | $27.84 | 269,123 |
| 2021-04-27 | $25.69 | $28.72 | $25.15 | $26.00 | $26.00 | 161,111 |
| 2021-04-26 | $27.52 | $29.22 | $26.01 | $26.85 | $26.85 | 162,672 |
| 2021-04-23 | $28.27 | $30.01 | $26.78 | $27.54 | $27.54 | 110,865 |
| 2021-04-22 | $26.53 | $28.15 | $24.80 | $27.82 | $27.82 | 267,373 |
| 2021-04-21 | $25.39 | $28.06 | $25.39 | $27.00 | $27.00 | 193,574 |
| 2021-04-20 | $26.70 | $28.26 | $24.57 | $26.71 | $26.71 | 129,799 |
| 2021-04-19 | $26.73 | $27.49 | $23.56 | $26.76 | $26.76 | 87,839 |
| 2021-04-16 | $27.44 | $28.80 | $26.57 | $27.08 | $27.08 | 55,897 |
| 2021-04-15 | $27.71 | $29.64 | $26.78 | $27.91 | $27.91 | 39,681 |
| 2021-04-14 | $27.97 | $28.87 | $26.90 | $28.15 | $28.15 | 35,844 |
| 2021-04-13 | $28.52 | $29.00 | $26.37 | $27.87 | $27.87 | 109,228 |
| 2021-04-12 | $29.76 | $30.65 | $28.50 | $28.61 | $28.61 | 64,401 |
| 2021-04-09 | $30.04 | $31.00 | $28.94 | $29.54 | $29.54 | 95,375 |
| 2021-04-08 | $30.45 | $31.50 | $28.35 | $30.00 | $30.00 | 226,937 |
| 2021-04-07 | $29.11 | $33.08 | $28.21 | $30.00 | $30.00 | 285,150 |
| 2021-04-06 | $29.47 | $31.55 | $28.42 | $29.58 | $29.58 | 174,160 |
| 2021-04-05 | $30.52 | $32.24 | $28.15 | $30.25 | $30.25 | 283,758 |
| 2021-04-01 | $30.60 | $34.99 | $29.35 | $30.01 | $30.01 | 342,346 |
| 2021-03-31 | $31.43 | $33.55 | $27.90 | $32.50 | $32.50 | 425,315 |
| 2021-03-30 | $35.23 | $37.58 | $30.20 | $31.22 | $31.22 | 582,716 |
| 2021-03-29 | $26.10 | $40.49 | $26.02 | $35.99 | $35.99 | 648,946 |
| 2021-03-26 | $27.00 | $34.30 | $25.09 | $30.00 | $30.00 | 1,959,057 |
Edgewise Therapeutics Inc (EWTX) News Headlines
Recent Edgewise Therapeutics Inc (EWTX) News
Similar Companies to Edgewise Therapeutics Inc (EWTX) 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 |